date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-07-18 09:30:00,45.24,45.26,44.93,45.07,168400.0,31.1943,31.2081,30.9805,31.077,168400.0
2014-07-18 10:00:00,45.1,45.18,45.02,45.17,52200.0,31.0977,31.1529,31.0426,31.146,52200.0
2014-07-18 10:30:00,45.17,45.37,45.16,45.31,45400.0,31.146,31.2839,31.1391,31.2425,45400.0
2014-07-18 11:00:00,45.3,45.35,45.22,45.34,21400.0,31.2356,31.2701,31.1805,31.2632,21400.0
2014-07-18 11:30:00,45.35,45.43,45.32,45.39,31600.0,31.2701,31.3253,31.2494,31.2977,31600.0
2014-07-18 12:00:00,45.38,45.45,45.38,45.45,27000.0,31.2908,31.3391,31.2908,31.3391,27000.0
2014-07-18 12:30:00,45.45,45.53,45.44,45.53,18300.0,31.3391,31.3942,31.3322,31.3942,18300.0
2014-07-18 13:00:00,45.53,45.53,45.48,45.48,11400.0,31.3942,31.3942,31.3598,31.3598,11400.0
2014-07-18 13:30:00,45.48,45.52,45.46,45.52,21200.0,31.3598,31.3873,31.346,31.3873,21200.0
2014-07-18 14:00:00,45.52,45.53,45.49,45.51,35000.0,31.3873,31.3942,31.3667,31.3804,35000.0
2014-07-18 14:30:00,45.5,45.51,45.47,45.5,22100.0,31.3735,31.3804,31.3529,31.3735,22100.0
2014-07-18 15:00:00,45.49,45.57,45.48,45.54,32700.0,31.3667,31.4218,31.3598,31.4011,32700.0
2014-07-18 15:30:00,45.54,45.57,45.54,45.55,71000.0,31.4011,31.4218,31.4011,31.408,71000.0
2014-07-21 09:30:00,45.48,45.49,45.26,45.33,123000.0,31.3598,31.3667,31.2081,31.2563,123000.0
2014-07-21 10:00:00,45.32,45.37,45.16,45.22,84900.0,31.2494,31.2839,31.1391,31.1805,84900.0
2014-07-21 10:30:00,45.21,45.25,45.17,45.19,41600.0,31.1736,31.2012,31.146,31.1598,41600.0
2014-07-21 11:00:00,45.2,45.27,45.13,45.27,104100.0,31.1667,31.215,31.1184,31.215,104100.0
2014-07-21 11:30:00,45.27,45.37,45.25,45.35,75500.0,31.215,31.2839,31.2012,31.2701,75500.0
2014-07-21 12:00:00,45.36,45.37,45.3,45.3,106700.0,31.277,31.2839,31.2356,31.2356,106700.0
2014-07-21 12:30:00,45.3,45.39,45.28,45.39,32200.0,31.2356,31.2977,31.2219,31.2977,32200.0
2014-07-21 13:00:00,45.38,45.39,45.29,45.33,29500.0,31.2908,31.2977,31.2287,31.2563,29500.0
2014-07-21 13:30:00,45.33,45.36,45.3,45.33,25500.0,31.2563,31.277,31.2356,31.2563,25500.0
2014-07-21 14:00:00,45.32,45.38,45.32,45.37,40900.0,31.2494,31.2908,31.2494,31.2839,40900.0
2014-07-21 14:30:00,45.38,45.44,45.36,45.43,48300.0,31.2908,31.3322,31.277,31.3253,48300.0
2014-07-21 15:00:00,45.43,45.55,45.43,45.51,63600.0,31.3253,31.408,31.3253,31.3804,63600.0
2014-07-21 15:30:00,45.51,45.51,45.43,45.44,171400.0,31.3804,31.3804,31.3253,31.3322,171400.0
2014-07-22 09:30:00,45.54,45.69,45.39,45.43,85100.0,31.4011,31.5046,31.2977,31.3253,85100.0
2014-07-22 10:00:00,45.43,45.44,45.34,45.41,217500.0,31.3253,31.3322,31.2632,31.3115,217500.0
2014-07-22 10:30:00,45.42,45.46,45.38,45.44,120200.0,31.3184,31.346,31.2908,31.3322,120200.0
2014-07-22 11:00:00,45.44,45.49,45.43,45.47,58600.0,31.3322,31.3667,31.3253,31.3529,58600.0
2014-07-22 11:30:00,45.47,45.51,45.45,45.49,58000.0,31.3529,31.3804,31.3391,31.3667,58000.0
2014-07-22 12:00:00,45.48,45.51,45.46,45.47,35200.0,31.3598,31.3804,31.346,31.3529,35200.0
2014-07-22 12:30:00,45.46,45.49,45.44,45.46,52800.0,31.346,31.3667,31.3322,31.346,52800.0
2014-07-22 13:00:00,45.46,45.51,45.45,45.5,51100.0,31.346,31.3804,31.3391,31.3735,51100.0
2014-07-22 13:30:00,45.5,45.57,45.49,45.56,133400.0,31.3735,31.4218,31.3667,31.4149,133400.0
2014-07-22 14:00:00,45.56,45.62,45.55,45.59,103300.0,31.4149,31.4563,31.408,31.4356,103300.0
2014-07-22 14:30:00,45.59,45.61,45.56,45.58,100600.0,31.4356,31.4494,31.4149,31.4287,100600.0
2014-07-22 15:00:00,45.58,45.61,45.57,45.61,74000.0,31.4287,31.4494,31.4218,31.4494,74000.0
2014-07-22 15:30:00,45.6,45.63,45.54,45.55,181800.0,31.4425,31.4632,31.4011,31.408,181800.0
2014-07-23 09:30:00,45.58,45.58,45.25,45.26,91300.0,31.4287,31.4287,31.2012,31.2081,91300.0
2014-07-23 10:00:00,45.27,45.33,45.25,45.32,89700.0,31.215,31.2563,31.2012,31.2494,89700.0
2014-07-23 10:30:00,45.32,45.37,45.29,45.33,45000.0,31.2494,31.2839,31.2287,31.2563,45000.0
2014-07-23 11:00:00,45.33,45.35,45.28,45.32,46400.0,31.2563,31.2701,31.2219,31.2494,46400.0
2014-07-23 11:30:00,45.32,45.36,45.28,45.35,57800.0,31.2494,31.277,31.2219,31.2701,57800.0
2014-07-23 12:00:00,45.35,45.37,45.25,45.28,30200.0,31.2701,31.2839,31.2012,31.2219,30200.0
2014-07-23 12:30:00,45.27,45.29,45.22,45.25,48600.0,31.215,31.2287,31.1805,31.2012,48600.0
2014-07-23 13:00:00,45.26,45.35,45.24,45.34,25200.0,31.2081,31.2701,31.1943,31.2632,25200.0
2014-07-23 13:30:00,45.35,45.38,45.33,45.36,28300.0,31.2701,31.2908,31.2563,31.277,28300.0
2014-07-23 14:00:00,45.36,45.38,45.34,45.35,27400.0,31.277,31.2908,31.2632,31.2701,27400.0
2014-07-23 14:30:00,45.36,45.38,45.35,45.35,33300.0,31.277,31.2908,31.2701,31.2701,33300.0
2014-07-23 15:00:00,45.36,45.38,45.34,45.37,38400.0,31.277,31.2908,31.2632,31.2839,38400.0
2014-07-23 15:30:00,45.37,45.37,45.33,45.35,156900.0,31.2839,31.2839,31.2563,31.2701,156900.0
2014-07-24 09:30:00,45.38,45.47,45.24,45.25,53300.0,31.2908,31.3529,31.1943,31.2012,53300.0
2014-07-24 10:00:00,45.21,45.4,45.19,45.38,49500.0,31.1736,31.3046,31.1598,31.2908,49500.0
2014-07-24 10:30:00,45.38,45.55,45.38,45.51,22500.0,31.2908,31.408,31.2908,31.3804,22500.0
2014-07-24 11:00:00,45.5,45.55,45.49,45.51,17800.0,31.3735,31.408,31.3667,31.3804,17800.0
2014-07-24 11:30:00,45.5,45.5,45.38,45.38,11300.0,31.3735,31.3735,31.2908,31.2908,11300.0
2014-07-24 12:00:00,45.37,45.4,45.33,45.39,29300.0,31.2839,31.3046,31.2563,31.2977,29300.0
2014-07-24 12:30:00,45.39,45.39,45.35,45.36,8000.0,31.2977,31.2977,31.2701,31.277,8000.0
2014-07-24 13:00:00,45.35,45.42,45.35,45.42,24700.0,31.2701,31.3184,31.2701,31.3184,24700.0
2014-07-24 13:30:00,45.41,45.43,45.36,45.42,20500.0,31.3115,31.3253,31.277,31.3184,20500.0
2014-07-24 14:00:00,45.42,45.44,45.38,45.43,23300.0,31.3184,31.3322,31.2908,31.3253,23300.0
2014-07-24 14:30:00,45.42,45.44,45.4,45.4,16500.0,31.3184,31.3322,31.3046,31.3046,16500.0
2014-07-24 15:00:00,45.4,45.47,45.39,45.44,28000.0,31.3046,31.3529,31.2977,31.3322,28000.0
2014-07-24 15:30:00,45.43,45.54,45.43,45.5,135700.0,31.3253,31.4011,31.3253,31.3735,135700.0
2014-07-25 09:30:00,45.43,45.59,45.35,45.41,63300.0,31.3253,31.4356,31.2701,31.3115,63300.0
2014-07-25 10:00:00,45.41,45.42,45.26,45.32,110700.0,31.3115,31.3184,31.2081,31.2494,110700.0
2014-07-25 10:30:00,45.32,45.53,45.31,45.47,161500.0,31.2494,31.3942,31.2425,31.3529,161500.0
2014-07-25 11:00:00,45.45,45.47,45.28,45.3,66300.0,31.3391,31.3529,31.2219,31.2356,66300.0
2014-07-25 11:30:00,45.3,45.33,45.21,45.26,97300.0,31.2356,31.2563,31.1736,31.2081,97300.0
2014-07-25 12:00:00,45.25,45.36,45.25,45.33,70400.0,31.2012,31.277,31.2012,31.2563,70400.0
2014-07-25 12:30:00,45.33,45.36,45.32,45.36,71600.0,31.2563,31.277,31.2494,31.277,71600.0
2014-07-25 13:00:00,45.35,45.36,45.31,45.34,69000.0,31.2701,31.277,31.2425,31.2632,69000.0
2014-07-25 13:30:00,45.36,45.36,45.3,45.31,79900.0,31.277,31.277,31.2356,31.2425,79900.0
2014-07-25 14:00:00,45.32,45.32,45.27,45.32,61900.0,31.2494,31.2494,31.215,31.2494,61900.0
2014-07-25 14:30:00,45.31,45.32,45.27,45.3,42800.0,31.2425,31.2494,31.215,31.2356,42800.0
2014-07-25 15:00:00,45.3,45.32,45.25,45.26,52900.0,31.2356,31.2494,31.2012,31.2081,52900.0
2014-07-25 15:30:00,45.27,45.34,45.25,45.33,184700.0,31.215,31.2632,31.2012,31.2563,184700.0
2014-07-28 09:30:00,45.27,45.7,45.21,45.64,91300.0,31.215,31.5115,31.1736,31.4701,91300.0
2014-07-28 10:00:00,45.63,45.86,45.56,45.86,58500.0,31.4632,31.6218,31.4149,31.6218,58500.0
2014-07-28 10:30:00,45.87,45.99,45.81,45.98,133600.0,31.6287,31.7114,31.5873,31.7045,133600.0
2014-07-28 11:00:00,45.98,46.08,45.92,46.04,80400.0,31.7045,31.7735,31.6631,31.7459,80400.0
2014-07-28 11:30:00,46.04,46.11,45.98,45.98,55100.0,31.7459,31.7942,31.7045,31.7045,55100.0
2014-07-28 12:00:00,45.96,45.97,45.87,45.9,43700.0,31.6907,31.6976,31.6287,31.6494,43700.0
2014-07-28 12:30:00,45.89,45.95,45.88,45.92,49100.0,31.6425,31.6838,31.6356,31.6631,49100.0
2014-07-28 13:00:00,45.92,45.94,45.89,45.92,37800.0,31.6631,31.6769,31.6425,31.6631,37800.0
2014-07-28 13:30:00,45.91,45.98,45.9,45.95,45500.0,31.6563,31.7045,31.6494,31.6838,45500.0
2014-07-28 14:00:00,45.95,46.05,45.95,46.04,51400.0,31.6838,31.7528,31.6838,31.7459,51400.0
2014-07-28 14:30:00,46.04,46.18,46.03,46.16,70000.0,31.7459,31.8424,31.739,31.8286,70000.0
2014-07-28 15:00:00,46.16,46.16,46.09,46.12,77500.0,31.8286,31.8286,31.7804,31.8011,77500.0
2014-07-28 15:30:00,46.13,46.14,46.09,46.11,161300.0,31.8079,31.8148,31.7804,31.7942,161300.0
2014-07-29 09:30:00,46.1,46.21,45.74,45.99,63000.0,31.7873,31.8631,31.539,31.7114,63000.0
2014-07-29 10:00:00,45.97,46.08,45.87,45.87,77200.0,31.6976,31.7735,31.6287,31.6287,77200.0
2014-07-29 10:30:00,45.86,46.05,45.85,46.02,63000.0,31.6218,31.7528,31.6149,31.7321,63000.0
2014-07-29 11:00:00,46.01,46.04,45.87,45.88,67100.0,31.7252,31.7459,31.6287,31.6356,67100.0
2014-07-29 11:30:00,45.87,45.87,45.71,45.79,40900.0,31.6287,31.6287,31.5183,31.5735,40900.0
2014-07-29 12:00:00,45.8,45.98,45.8,45.96,35500.0,31.5804,31.7045,31.5804,31.6907,35500.0
2014-07-29 12:30:00,45.95,46.02,45.94,46.02,35400.0,31.6838,31.7321,31.6769,31.7321,35400.0
2014-07-29 13:00:00,46.03,46.06,45.98,46.01,72700.0,31.739,31.7597,31.7045,31.7252,72700.0
2014-07-29 13:30:00,46.01,46.01,45.92,45.94,29200.0,31.7252,31.7252,31.6631,31.6769,29200.0
2014-07-29 14:00:00,45.95,45.99,45.91,45.92,47500.0,31.6838,31.7114,31.6563,31.6631,47500.0
2014-07-29 14:30:00,45.93,45.93,45.84,45.85,53500.0,31.67,31.67,31.608,31.6149,53500.0
2014-07-29 15:00:00,45.85,45.86,45.76,45.77,74800.0,31.6149,31.6218,31.5528,31.5597,74800.0
2014-07-29 15:30:00,45.78,45.79,45.66,45.67,257500.0,31.5666,31.5735,31.4839,31.4908,257500.0
2014-07-30 09:30:00,45.69,45.95,45.59,45.83,80200.0,31.5046,31.6838,31.4356,31.6011,80200.0
2014-07-30 10:00:00,45.79,45.81,45.55,45.55,44800.0,31.5735,31.5873,31.408,31.408,44800.0
2014-07-30 10:30:00,45.52,45.52,45.33,45.4,83600.0,31.3873,31.3873,31.2563,31.3046,83600.0
2014-07-30 11:00:00,45.4,45.41,45.29,45.31,168000.0,31.3046,31.3115,31.2287,31.2425,168000.0
2014-07-30 11:30:00,45.32,45.36,45.26,45.26,121700.0,31.2494,31.277,31.2081,31.2081,121700.0
2014-07-30 12:00:00,45.27,45.29,45.16,45.23,118700.0,31.215,31.2287,31.1391,31.1874,118700.0
2014-07-30 12:30:00,45.23,45.23,44.98,44.99,90800.0,31.1874,31.1874,31.015,31.0219,90800.0
2014-07-30 13:00:00,44.99,44.99,44.85,44.94,57700.0,31.0219,31.0219,30.9254,30.9874,57700.0
2014-07-30 13:30:00,44.95,44.97,44.81,44.81,137600.0,30.9943,31.0081,30.8978,30.8978,137600.0
2014-07-30 14:00:00,44.81,45.36,44.8,45.3,78300.0,30.8978,31.277,30.8909,31.2356,78300.0
2014-07-30 14:30:00,45.29,45.3,45.07,45.07,76000.0,31.2287,31.2356,31.077,31.077,76000.0
2014-07-30 15:00:00,45.06,45.08,44.93,44.98,69100.0,31.0702,31.0839,30.9805,31.015,69100.0
2014-07-30 15:30:00,44.97,45.01,44.93,44.93,132400.0,31.0081,31.0357,30.9805,30.9805,132400.0
2014-07-31 09:30:00,44.67,44.79,44.39,44.7,155600.0,30.8012,30.884,30.6082,30.8219,155600.0
2014-07-31 10:00:00,44.69,44.85,44.63,44.66,71300.0,30.815,30.9254,30.7737,30.7943,71300.0
2014-07-31 10:30:00,44.67,44.71,44.48,44.48,64600.0,30.8012,30.8288,30.6702,30.6702,64600.0
2014-07-31 11:00:00,44.47,44.5,44.34,44.37,65700.0,30.6633,30.684,30.5737,30.5944,65700.0
2014-07-31 11:30:00,44.37,44.52,44.29,44.31,59000.0,30.5944,30.6978,30.5392,30.553,59000.0
2014-07-31 12:00:00,44.3,44.35,44.21,44.23,58300.0,30.5461,30.5806,30.4841,30.4978,58300.0
2014-07-31 12:30:00,44.23,44.27,44.16,44.18,39100.0,30.4978,30.5254,30.4496,30.4634,39100.0
2014-07-31 13:00:00,44.17,44.19,44.1,44.17,45800.0,30.4565,30.4703,30.4082,30.4565,45800.0
2014-07-31 13:30:00,44.17,44.2,44.11,44.17,44400.0,30.4565,30.4772,30.4151,30.4565,44400.0
2014-07-31 14:00:00,44.18,44.3,44.18,44.3,65100.0,30.4634,30.5461,30.4634,30.5461,65100.0
2014-07-31 14:30:00,44.3,44.3,44.09,44.1,103800.0,30.5461,30.5461,30.4013,30.4082,103800.0
2014-07-31 15:00:00,44.1,44.15,43.96,43.98,149400.0,30.4082,30.4427,30.3117,30.3255,149400.0
2014-07-31 15:30:00,43.97,43.98,43.78,43.9,440400.0,30.3186,30.3255,30.1876,30.2703,440400.0
2014-08-01 09:30:00,43.82,44.85,43.62,44.12,197400.0,30.2151,30.9254,30.0772,30.422,197400.0
2014-08-01 10:00:00,44.13,44.3,44.05,44.15,153100.0,30.4289,30.5461,30.3737,30.4427,153100.0
2014-08-01 10:30:00,44.15,44.22,43.79,43.86,170800.0,30.4427,30.4909,30.1945,30.2427,170800.0
2014-08-01 11:00:00,43.86,43.93,43.73,43.85,138400.0,30.2427,30.291,30.1531,30.2358,138400.0
2014-08-01 11:30:00,43.84,43.84,43.54,43.57,216600.0,30.2289,30.2289,30.0221,30.0428,216600.0
2014-08-01 12:00:00,43.57,43.63,43.42,43.61,188900.0,30.0428,30.0841,29.9393,30.0703,188900.0
2014-08-01 12:30:00,43.61,43.7,43.55,43.68,58500.0,30.0703,30.1324,30.029,30.1186,58500.0
2014-08-01 13:00:00,43.68,43.77,43.64,43.76,103800.0,30.1186,30.1807,30.091,30.1738,103800.0
2014-08-01 13:30:00,43.76,43.86,43.73,43.81,98500.0,30.1738,30.2427,30.1531,30.2082,98500.0
2014-08-01 14:00:00,43.81,43.93,43.78,43.81,128000.0,30.2082,30.291,30.1876,30.2082,128000.0
2014-08-01 14:30:00,43.81,43.95,43.73,43.9,145000.0,30.2082,30.3048,30.1531,30.2703,145000.0
2014-08-01 15:00:00,43.89,43.89,43.71,43.75,127900.0,30.2634,30.2634,30.1393,30.1669,127900.0
2014-08-01 15:30:00,43.76,43.81,43.69,43.77,353800.0,30.1738,30.2082,30.1255,30.1807,353800.0
2014-08-04 09:30:00,43.79,43.79,42.54,42.97,347400.0,30.1945,30.1945,29.3325,29.629,347400.0
2014-08-04 10:00:00,42.98,43.22,42.94,43.07,159900.0,29.6359,29.8014,29.6084,29.698,159900.0
2014-08-04 10:30:00,43.08,43.24,42.91,42.97,211700.0,29.7049,29.8152,29.5877,29.629,211700.0
2014-08-04 11:00:00,42.96,43.24,42.95,43.1,167100.0,29.6221,29.8152,29.6152,29.7187,167100.0
2014-08-04 11:30:00,43.09,43.12,42.66,42.69,236100.0,29.7118,29.7325,29.4153,29.436,236100.0
2014-08-04 12:00:00,42.69,42.74,42.6,42.7,196500.0,29.436,29.4704,29.3739,29.4429,196500.0
2014-08-04 12:30:00,42.71,42.73,42.44,42.58,193700.0,29.4498,29.4636,29.2636,29.3601,193700.0
2014-08-04 13:00:00,42.58,43.07,42.58,43.05,147700.0,29.3601,29.698,29.3601,29.6842,147700.0
2014-08-04 13:30:00,43.05,43.28,43.05,43.21,114600.0,29.6842,29.8428,29.6842,29.7945,114600.0
2014-08-04 14:00:00,43.2,43.21,43.02,43.11,183700.0,29.7876,29.7945,29.6635,29.7256,183700.0
2014-08-04 14:30:00,43.1,43.17,43.06,43.06,135700.0,29.7187,29.7669,29.6911,29.6911,135700.0
2014-08-04 15:00:00,43.06,43.11,43.03,43.05,274300.0,29.6911,29.7256,29.6704,29.6842,274300.0
2014-08-04 15:30:00,43.05,43.21,43.05,43.2,838400.0,29.6842,29.7945,29.6842,29.7876,838400.0
2014-08-05 09:30:00,43.09,43.32,42.88,43.22,124800.0,29.7118,29.8704,29.567,29.8014,124800.0
2014-08-05 10:00:00,43.24,43.28,42.96,43.17,131200.0,29.8152,29.8428,29.6221,29.7669,131200.0
2014-08-05 10:30:00,43.16,43.26,43.14,43.16,101100.0,29.76,29.829,29.7463,29.76,101100.0
2014-08-05 11:00:00,43.16,43.2,43.09,43.18,87600.0,29.76,29.7876,29.7118,29.7738,87600.0
2014-08-05 11:30:00,43.18,43.35,43.18,43.27,101000.0,29.7738,29.8911,29.7738,29.8359,101000.0
2014-08-05 12:00:00,43.26,43.31,43.05,43.08,94600.0,29.829,29.8635,29.6842,29.7049,94600.0
2014-08-05 12:30:00,43.07,43.08,42.91,42.98,74400.0,29.698,29.7049,29.5877,29.6359,74400.0
2014-08-05 13:00:00,42.99,43.13,42.97,43.05,57400.0,29.6428,29.7394,29.629,29.6842,57400.0
2014-08-05 13:30:00,43.05,43.05,42.7,42.81,129100.0,29.6842,29.6842,29.4429,29.5187,129100.0
2014-08-05 14:00:00,42.81,42.87,42.72,42.76,136300.0,29.5187,29.5601,29.4567,29.4842,136300.0
2014-08-05 14:30:00,42.76,42.85,42.65,42.65,97500.0,29.4842,29.5463,29.4084,29.4084,97500.0
2014-08-05 15:00:00,42.65,42.66,42.51,42.6,209400.0,29.4084,29.4153,29.3119,29.3739,209400.0
2014-08-05 15:30:00,42.59,42.68,42.59,42.66,415000.0,29.367,29.4291,29.367,29.4153,415000.0
2014-08-06 09:30:00,42.51,42.55,42.05,42.29,246700.0,29.3119,29.3394,28.9947,29.1602,246700.0
2014-08-06 10:00:00,42.31,42.38,42.12,42.24,383300.0,29.174,29.2222,29.0429,29.1257,383300.0
2014-08-06 10:30:00,42.24,42.32,42.07,42.18,227000.0,29.1257,29.1808,29.0085,29.0843,227000.0
2014-08-06 11:00:00,42.2,42.3,42.01,42.01,155300.0,29.0981,29.1671,28.9671,28.9671,155300.0
2014-08-06 11:30:00,42.02,42.19,42.0,42.09,135000.0,28.974,29.0912,28.9602,29.0223,135000.0
2014-08-06 12:00:00,42.09,42.16,41.93,42.01,133600.0,29.0223,29.0705,28.9119,28.9671,133600.0
2014-08-06 12:30:00,42.01,42.16,41.92,42.0,126900.0,28.9671,29.0705,28.905,28.9602,126900.0
2014-08-06 13:00:00,42.01,42.07,41.96,41.96,99400.0,28.9671,29.0085,28.9326,28.9326,99400.0
2014-08-06 13:30:00,41.96,42.04,41.96,42.02,101000.0,28.9326,28.9878,28.9326,28.974,101000.0
2014-08-06 14:00:00,42.0,42.08,41.96,41.97,117700.0,28.9602,29.0154,28.9326,28.9395,117700.0
2014-08-06 14:30:00,41.97,42.05,41.94,42.01,101000.0,28.9395,28.9947,28.9188,28.9671,101000.0
2014-08-06 15:00:00,42.01,42.05,41.98,41.99,152000.0,28.9671,28.9947,28.9464,28.9533,152000.0
2014-08-06 15:30:00,41.99,42.05,41.96,42.03,376600.0,28.9533,28.9947,28.9326,28.9809,376600.0
2014-08-07 09:30:00,42.18,42.61,42.18,42.55,117700.0,29.0843,29.3808,29.0843,29.3394,117700.0
2014-08-07 10:00:00,42.56,42.67,42.48,42.63,114100.0,29.3463,29.4222,29.2912,29.3946,114100.0
2014-08-07 10:30:00,42.63,42.7,42.57,42.63,82100.0,29.3946,29.4429,29.3532,29.3946,82100.0
2014-08-07 11:00:00,42.64,42.65,42.42,42.43,119000.0,29.4015,29.4084,29.2498,29.2567,119000.0
2014-08-07 11:30:00,42.42,42.48,42.31,42.36,90700.0,29.2498,29.2912,29.174,29.2084,90700.0
2014-08-07 12:00:00,42.36,42.46,42.29,42.42,59300.0,29.2084,29.2774,29.1602,29.2498,59300.0
2014-08-07 12:30:00,42.42,42.45,42.31,42.44,34300.0,29.2498,29.2705,29.174,29.2636,34300.0
2014-08-07 13:00:00,42.44,42.51,42.4,42.51,54800.0,29.2636,29.3119,29.236,29.3119,54800.0
2014-08-07 13:30:00,42.51,42.61,42.51,42.56,72000.0,29.3119,29.3808,29.3119,29.3463,72000.0
2014-08-07 14:00:00,42.55,42.57,42.46,42.47,67700.0,29.3394,29.3532,29.2774,29.2843,67700.0
2014-08-07 14:30:00,42.47,42.47,42.34,42.36,55100.0,29.2843,29.2843,29.1946,29.2084,55100.0
2014-08-07 15:00:00,42.35,42.38,42.32,42.37,87500.0,29.2015,29.2222,29.1808,29.2153,87500.0
2014-08-07 15:30:00,42.37,42.51,42.33,42.45,300500.0,29.2153,29.3119,29.1877,29.2705,300500.0
2014-08-08 09:30:00,42.61,42.93,42.61,42.78,107100.0,29.3808,29.6015,29.3808,29.498,107100.0
2014-08-08 10:00:00,42.8,42.86,42.71,42.77,56300.0,29.5118,29.5532,29.4498,29.4911,56300.0
2014-08-08 10:30:00,42.76,42.94,42.74,42.94,70400.0,29.4842,29.6084,29.4704,29.6084,70400.0
2014-08-08 11:00:00,42.93,43.02,42.91,42.98,92200.0,29.6015,29.6635,29.5877,29.6359,92200.0
2014-08-08 11:30:00,42.99,43.16,42.98,43.07,72100.0,29.6428,29.76,29.6359,29.698,72100.0
2014-08-08 12:00:00,43.07,43.07,42.98,43.04,41300.0,29.698,29.698,29.6359,29.6773,41300.0
2014-08-08 12:30:00,43.05,43.1,43.03,43.07,33100.0,29.6842,29.7187,29.6704,29.698,33100.0
2014-08-08 13:00:00,43.06,43.29,42.98,43.23,61700.0,29.6911,29.8497,29.6359,29.8083,61700.0
2014-08-08 13:30:00,43.23,43.25,43.14,43.22,65800.0,29.8083,29.8221,29.7463,29.8014,65800.0
2014-08-08 14:00:00,43.22,43.35,43.19,43.33,67600.0,29.8014,29.8911,29.7807,29.8773,67600.0
2014-08-08 14:30:00,43.34,43.34,43.17,43.19,63300.0,29.8842,29.8842,29.7669,29.7807,63300.0
2014-08-08 15:00:00,43.19,43.32,43.19,43.32,140900.0,29.7807,29.8704,29.7807,29.8704,140900.0
2014-08-08 15:30:00,43.32,43.49,43.31,43.47,403000.0,29.8704,29.9876,29.8635,29.9738,403000.0
2014-08-11 09:30:00,43.52,43.71,43.37,43.57,99700.0,30.0083,30.1393,29.9049,30.0428,99700.0
2014-08-11 10:00:00,43.57,43.57,43.33,43.35,93300.0,30.0428,30.0428,29.8773,29.8911,93300.0
2014-08-11 10:30:00,43.34,43.46,43.28,43.44,80200.0,29.8842,29.9669,29.8428,29.9531,80200.0
2014-08-11 11:00:00,43.43,43.53,43.42,43.5,67200.0,29.9462,30.0152,29.9393,29.9945,67200.0
2014-08-11 11:30:00,43.5,43.56,43.4,43.42,59700.0,29.9945,30.0359,29.9255,29.9393,59700.0
2014-08-11 12:00:00,43.43,43.43,43.32,43.36,45400.0,29.9462,29.9462,29.8704,29.898,45400.0
2014-08-11 12:30:00,43.37,43.39,43.27,43.39,54600.0,29.9049,29.9186,29.8359,29.9186,54600.0
2014-08-11 13:00:00,43.38,43.42,43.36,43.38,67800.0,29.9117,29.9393,29.898,29.9117,67800.0
2014-08-11 13:30:00,43.38,43.41,43.31,43.33,46300.0,29.9117,29.9324,29.8635,29.8773,46300.0
2014-08-11 14:00:00,43.32,43.4,43.27,43.4,66300.0,29.8704,29.9255,29.8359,29.9255,66300.0
2014-08-11 14:30:00,43.4,43.4,43.26,43.26,80900.0,29.9255,29.9255,29.829,29.829,80900.0
2014-08-11 15:00:00,43.26,43.35,43.24,43.26,89400.0,29.829,29.8911,29.8152,29.829,89400.0
2014-08-11 15:30:00,43.26,43.29,43.2,43.26,169000.0,29.829,29.8497,29.7876,29.829,169000.0
2014-08-12 09:30:00,43.2,43.34,43.04,43.31,59200.0,29.7876,29.8842,29.6773,29.8635,59200.0
2014-08-12 10:00:00,43.29,43.41,43.21,43.39,37400.0,29.8497,29.9324,29.7945,29.9186,37400.0
2014-08-12 10:30:00,43.38,43.42,43.22,43.27,23800.0,29.9117,29.9393,29.8014,29.8359,23800.0
2014-08-12 11:00:00,43.25,43.28,43.23,43.26,23600.0,29.8221,29.8428,29.8083,29.829,23600.0
2014-08-12 11:30:00,43.27,43.38,43.27,43.27,20800.0,29.8359,29.9117,29.8359,29.8359,20800.0
2014-08-12 12:00:00,43.27,43.3,43.23,43.27,18700.0,29.8359,29.8566,29.8083,29.8359,18700.0
2014-08-12 12:30:00,43.25,43.39,43.25,43.37,22600.0,29.8221,29.9186,29.8221,29.9049,22600.0
2014-08-12 13:00:00,43.37,43.39,43.3,43.31,16300.0,29.9049,29.9186,29.8566,29.8635,16300.0
2014-08-12 13:30:00,43.31,43.32,43.24,43.27,17300.0,29.8635,29.8704,29.8152,29.8359,17300.0
2014-08-12 14:00:00,43.28,43.31,43.22,43.24,23100.0,29.8428,29.8635,29.8014,29.8152,23100.0
2014-08-12 14:30:00,43.24,43.26,43.14,43.15,44800.0,29.8152,29.829,29.7463,29.7532,44800.0
2014-08-12 15:00:00,43.15,43.22,43.15,43.22,61700.0,29.7532,29.8014,29.7532,29.8014,61700.0
2014-08-12 15:30:00,43.21,43.3,43.19,43.28,197000.0,29.7945,29.8566,29.7807,29.8428,197000.0
2014-08-13 09:30:00,43.14,43.32,43.14,43.23,71100.0,29.7463,29.8704,29.7463,29.8083,71100.0
2014-08-13 10:00:00,43.2,43.23,43.13,43.16,44900.0,29.7876,29.8083,29.7394,29.76,44900.0
2014-08-13 10:30:00,43.18,43.24,43.13,43.23,33200.0,29.7738,29.8152,29.7394,29.8083,33200.0
2014-08-13 11:00:00,43.24,43.48,43.23,43.44,65800.0,29.8152,29.9807,29.8083,29.9531,65800.0
2014-08-13 11:30:00,43.45,43.49,43.42,43.47,65600.0,29.96,29.9876,29.9393,29.9738,65600.0
2014-08-13 12:00:00,43.47,43.57,43.47,43.57,39100.0,29.9738,30.0428,29.9738,30.0428,39100.0
2014-08-13 12:30:00,43.55,43.55,43.46,43.47,23400.0,30.029,30.029,29.9669,29.9738,23400.0
2014-08-13 13:00:00,43.48,43.51,43.46,43.49,26000.0,29.9807,30.0014,29.9669,29.9876,26000.0
2014-08-13 13:30:00,43.48,43.56,43.47,43.52,26700.0,29.9807,30.0359,29.9738,30.0083,26700.0
2014-08-13 14:00:00,43.52,43.52,43.4,43.42,25100.0,30.0083,30.0083,29.9255,29.9393,25100.0
2014-08-13 14:30:00,43.41,43.45,43.39,43.41,34100.0,29.9324,29.96,29.9186,29.9324,34100.0
2014-08-13 15:00:00,43.41,43.48,43.4,43.48,72200.0,29.9324,29.9807,29.9255,29.9807,72200.0
2014-08-13 15:30:00,43.47,43.51,43.44,43.46,190900.0,29.9738,30.0014,29.9531,29.9669,190900.0
2014-08-14 09:30:00,43.5,43.71,43.5,43.69,67900.0,29.9945,30.1393,29.9945,30.1255,67900.0
2014-08-14 10:00:00,43.69,43.86,43.68,43.77,157000.0,30.1255,30.2427,30.1186,30.1807,157000.0
2014-08-14 10:30:00,43.77,43.93,43.76,43.8,183900.0,30.1807,30.291,30.1738,30.2013,183900.0
2014-08-14 11:00:00,43.79,43.92,43.79,43.88,41800.0,30.1945,30.2841,30.1945,30.2565,41800.0
2014-08-14 11:30:00,43.89,43.94,43.85,43.94,40500.0,30.2634,30.2979,30.2358,30.2979,40500.0
2014-08-14 12:00:00,43.94,43.97,43.84,43.88,27800.0,30.2979,30.3186,30.2289,30.2565,27800.0
2014-08-14 12:30:00,43.87,43.92,43.84,43.89,17200.0,30.2496,30.2841,30.2289,30.2634,17200.0
2014-08-14 13:00:00,43.88,43.96,43.85,43.94,27300.0,30.2565,30.3117,30.2358,30.2979,27300.0
2014-08-14 13:30:00,43.95,43.95,43.88,43.91,33700.0,30.3048,30.3048,30.2565,30.2772,33700.0
2014-08-14 14:00:00,43.92,43.96,43.9,43.92,48800.0,30.2841,30.3117,30.2703,30.2841,48800.0
2014-08-14 14:30:00,43.93,43.99,43.93,43.98,58900.0,30.291,30.3324,30.291,30.3255,58900.0
2014-08-14 15:00:00,43.98,44.02,43.97,43.98,82400.0,30.3255,30.353,30.3186,30.3255,82400.0
2014-08-14 15:30:00,43.98,44.05,43.93,44.03,173400.0,30.3255,30.3737,30.291,30.3599,173400.0
2014-08-15 09:30:00,44.03,44.41,44.03,44.22,205800.0,30.3599,30.622,30.3599,30.4909,205800.0
2014-08-15 10:00:00,44.23,44.28,44.19,44.26,109800.0,30.4978,30.5323,30.4703,30.5185,109800.0
2014-08-15 10:30:00,44.26,44.32,43.89,44.04,65500.0,30.5185,30.5599,30.2634,30.3668,65500.0
2014-08-15 11:00:00,44.05,44.14,43.97,44.04,52800.0,30.3737,30.4358,30.3186,30.3668,52800.0
2014-08-15 11:30:00,44.01,44.1,43.88,43.96,46400.0,30.3461,30.4082,30.2565,30.3117,46400.0
2014-08-15 12:00:00,43.95,44.06,43.92,44.06,24900.0,30.3048,30.3806,30.2841,30.3806,24900.0
2014-08-15 12:30:00,44.07,44.13,44.02,44.09,33800.0,30.3875,30.4289,30.353,30.4013,33800.0
2014-08-15 13:00:00,44.08,44.17,44.0,44.15,27600.0,30.3944,30.4565,30.3393,30.4427,27600.0
2014-08-15 13:30:00,44.14,44.14,43.97,43.98,38900.0,30.4358,30.4358,30.3186,30.3255,38900.0
2014-08-15 14:00:00,43.98,44.17,43.98,44.16,43200.0,30.3255,30.4565,30.3255,30.4496,43200.0
2014-08-15 14:30:00,44.16,44.18,44.1,44.12,27800.0,30.4496,30.4634,30.4082,30.422,27800.0
2014-08-15 15:00:00,44.12,44.15,44.04,44.06,45100.0,30.422,30.4427,30.3668,30.3806,45100.0
2014-08-15 15:30:00,44.07,44.24,44.07,44.16,246000.0,30.3875,30.5047,30.3875,30.4496,246000.0
2014-08-18 09:30:00,44.23,44.39,44.01,44.19,85500.0,30.4978,30.6082,30.3461,30.4703,85500.0
2014-08-18 10:00:00,44.2,44.26,44.13,44.22,53100.0,30.4772,30.5185,30.4289,30.4909,53100.0
2014-08-18 10:30:00,44.21,44.43,44.18,44.38,69100.0,30.4841,30.6358,30.4634,30.6013,69100.0
2014-08-18 11:00:00,44.37,44.46,44.33,44.38,46500.0,30.5944,30.6564,30.5668,30.6013,46500.0
2014-08-18 11:30:00,44.38,44.38,44.26,44.27,33900.0,30.6013,30.6013,30.5185,30.5254,33900.0
2014-08-18 12:00:00,44.28,44.35,44.27,44.34,29100.0,30.5323,30.5806,30.5254,30.5737,29100.0
2014-08-18 12:30:00,44.33,44.36,44.31,44.34,27500.0,30.5668,30.5875,30.553,30.5737,27500.0
2014-08-18 13:00:00,44.34,44.35,44.21,44.24,53700.0,30.5737,30.5806,30.4841,30.5047,53700.0
2014-08-18 13:30:00,44.23,44.23,44.17,44.2,36800.0,30.4978,30.4978,30.4565,30.4772,36800.0
2014-08-18 14:00:00,44.19,44.23,44.14,44.14,63700.0,30.4703,30.4978,30.4358,30.4358,63700.0
2014-08-18 14:30:00,44.13,44.14,44.1,44.13,53200.0,30.4289,30.4358,30.4082,30.4289,53200.0
2014-08-18 15:00:00,44.13,44.18,44.12,44.13,52800.0,30.4289,30.4634,30.422,30.4289,52800.0
2014-08-18 15:30:00,44.14,44.2,44.1,44.16,144400.0,30.4358,30.4772,30.4082,30.4496,144400.0
2014-08-19 09:30:00,44.32,44.64,44.26,44.35,101000.0,30.5599,30.7806,30.5185,30.5806,101000.0
2014-08-19 10:00:00,44.36,44.5,44.31,44.37,46200.0,30.5875,30.684,30.553,30.5944,46200.0
2014-08-19 10:30:00,44.38,44.56,44.31,44.54,40400.0,30.6013,30.7254,30.553,30.7116,40400.0
2014-08-19 11:00:00,44.55,44.67,44.52,44.66,29100.0,30.7185,30.8012,30.6978,30.7943,29100.0
2014-08-19 11:30:00,44.66,44.71,44.63,44.68,34000.0,30.7943,30.8288,30.7737,30.8081,34000.0
2014-08-19 12:00:00,44.69,44.73,44.64,44.68,24100.0,30.815,30.8426,30.7806,30.8081,24100.0
2014-08-19 12:30:00,44.68,44.7,44.6,44.69,22500.0,30.8081,30.8219,30.753,30.815,22500.0
2014-08-19 13:00:00,44.68,44.71,44.66,44.67,21400.0,30.8081,30.8288,30.7943,30.8012,21400.0
2014-08-19 13:30:00,44.67,44.72,44.66,44.67,35300.0,30.8012,30.8357,30.7943,30.8012,35300.0
2014-08-19 14:00:00,44.67,44.73,44.67,44.7,35300.0,30.8012,30.8426,30.8012,30.8219,35300.0
2014-08-19 14:30:00,44.7,44.72,44.69,44.71,24400.0,30.8219,30.8357,30.815,30.8288,24400.0
2014-08-19 15:00:00,44.71,44.74,44.66,44.66,33300.0,30.8288,30.8495,30.7943,30.7943,33300.0
2014-08-19 15:30:00,44.67,44.76,44.66,44.73,175400.0,30.8012,30.8633,30.7943,30.8426,175400.0
2014-08-20 09:30:00,44.7,44.81,44.64,44.7,62200.0,30.8219,30.8978,30.7806,30.8219,62200.0
2014-08-20 10:00:00,44.72,44.93,44.69,44.93,46100.0,30.8357,30.9805,30.815,30.9805,46100.0
2014-08-20 10:30:00,44.93,44.96,44.88,44.94,103800.0,30.9805,31.0012,30.946,30.9874,103800.0
2014-08-20 11:00:00,44.93,44.98,44.92,44.93,89100.0,30.9805,31.015,30.9736,30.9805,89100.0
2014-08-20 11:30:00,44.94,44.96,44.86,44.9,109100.0,30.9874,31.0012,30.9322,30.9598,109100.0
2014-08-20 12:00:00,44.9,44.92,44.87,44.91,70000.0,30.9598,30.9736,30.9391,30.9667,70000.0
2014-08-20 12:30:00,44.9,44.92,44.86,44.91,62500.0,30.9598,30.9736,30.9322,30.9667,62500.0
2014-08-20 13:00:00,44.92,44.96,44.89,44.92,86200.0,30.9736,31.0012,30.9529,30.9736,86200.0
2014-08-20 13:30:00,44.91,44.95,44.88,44.91,67700.0,30.9667,30.9943,30.946,30.9667,67700.0
2014-08-20 14:00:00,44.9,44.92,44.83,44.91,262000.0,30.9598,30.9736,30.9116,30.9667,262000.0
2014-08-20 14:30:00,44.91,45.09,44.91,45.08,72200.0,30.9667,31.0908,30.9667,31.0839,72200.0
2014-08-20 15:00:00,45.07,45.11,45.04,45.05,212600.0,31.077,31.1046,31.0564,31.0633,212600.0
2014-08-20 15:30:00,45.05,45.11,45.05,45.08,291900.0,31.0633,31.1046,31.0633,31.0839,291900.0
2014-08-21 09:30:00,45.09,45.4,44.98,45.3,72500.0,31.0908,31.3046,31.015,31.2356,72500.0
2014-08-21 10:00:00,45.3,45.3,45.04,45.04,288500.0,31.2356,31.2356,31.0564,31.0564,288500.0
2014-08-21 10:30:00,45.05,45.2,44.94,45.18,60600.0,31.0633,31.1667,30.9874,31.1529,60600.0
2014-08-21 11:00:00,45.18,45.2,45.09,45.17,69100.0,31.1529,31.1667,31.0908,31.146,69100.0
2014-08-21 11:30:00,45.17,45.22,45.14,45.17,42500.0,31.146,31.1805,31.1253,31.146,42500.0
2014-08-21 12:00:00,45.17,45.23,45.07,45.1,70600.0,31.146,31.1874,31.077,31.0977,70600.0
2014-08-21 12:30:00,45.1,45.19,45.08,45.1,49300.0,31.0977,31.1598,31.0839,31.0977,49300.0
2014-08-21 13:00:00,45.09,45.2,45.08,45.17,38900.0,31.0908,31.1667,31.0839,31.146,38900.0
2014-08-21 13:30:00,45.16,45.2,45.13,45.18,20500.0,31.1391,31.1667,31.1184,31.1529,20500.0
2014-08-21 14:00:00,45.18,45.2,45.15,45.19,48400.0,31.1529,31.1667,31.1322,31.1598,48400.0
2014-08-21 14:30:00,45.18,45.21,45.12,45.18,62700.0,31.1529,31.1736,31.1115,31.1529,62700.0
2014-08-21 15:00:00,45.19,45.24,45.15,45.17,47900.0,31.1598,31.1943,31.1322,31.146,47900.0
2014-08-21 15:30:00,45.17,45.21,45.14,45.16,130600.0,31.146,31.1736,31.1253,31.1391,130600.0
2014-08-22 09:30:00,45.27,45.36,45.1,45.28,68800.0,31.215,31.277,31.0977,31.2219,68800.0
2014-08-22 10:00:00,45.3,45.35,45.04,45.06,322300.0,31.2356,31.2701,31.0564,31.0702,322300.0
2014-08-22 10:30:00,45.08,45.09,44.9,44.94,80500.0,31.0839,31.0908,30.9598,30.9874,80500.0
2014-08-22 11:00:00,44.93,44.96,44.85,44.95,49900.0,30.9805,31.0012,30.9254,30.9943,49900.0
2014-08-22 11:30:00,44.95,45.07,44.95,45.02,61700.0,30.9943,31.077,30.9943,31.0426,61700.0
2014-08-22 12:00:00,45.04,45.25,45.01,45.19,97400.0,31.0564,31.2012,31.0357,31.1598,97400.0
2014-08-22 12:30:00,45.2,45.21,45.13,45.16,61900.0,31.1667,31.1736,31.1184,31.1391,61900.0
2014-08-22 13:00:00,45.17,45.27,45.17,45.23,35100.0,31.146,31.215,31.146,31.1874,35100.0
2014-08-22 13:30:00,45.24,45.25,45.21,45.21,24400.0,31.1943,31.2012,31.1736,31.1736,24400.0
2014-08-22 14:00:00,45.21,45.27,45.14,45.22,38500.0,31.1736,31.215,31.1253,31.1805,38500.0
2014-08-22 14:30:00,45.23,45.23,45.16,45.17,38700.0,31.1874,31.1874,31.1391,31.146,38700.0
2014-08-22 15:00:00,45.18,45.27,45.15,45.25,44400.0,31.1529,31.215,31.1322,31.2012,44400.0
2014-08-22 15:30:00,45.25,45.25,45.12,45.15,174700.0,31.2012,31.2012,31.1115,31.1322,174700.0
2014-08-25 09:30:00,45.21,45.36,45.17,45.33,66400.0,31.1736,31.277,31.146,31.2563,66400.0
2014-08-25 10:00:00,45.3,45.32,45.2,45.3,51200.0,31.2356,31.2494,31.1667,31.2356,51200.0
2014-08-25 10:30:00,45.29,45.44,45.26,45.43,29200.0,31.2287,31.3322,31.2081,31.3253,29200.0
2014-08-25 11:00:00,45.44,45.5,45.43,45.5,137000.0,31.3322,31.3735,31.3253,31.3735,137000.0
2014-08-25 11:30:00,45.49,45.51,45.44,45.45,26200.0,31.3667,31.3804,31.3322,31.3391,26200.0
2014-08-25 12:00:00,45.45,45.46,45.43,45.44,13600.0,31.3391,31.346,31.3253,31.3322,13600.0
2014-08-25 12:30:00,45.44,45.45,45.36,45.37,13800.0,31.3322,31.3391,31.277,31.2839,13800.0
2014-08-25 13:00:00,45.36,45.37,45.32,45.37,24200.0,31.277,31.2839,31.2494,31.2839,24200.0
2014-08-25 13:30:00,45.37,45.37,45.33,45.37,21300.0,31.2839,31.2839,31.2563,31.2839,21300.0
2014-08-25 14:00:00,45.37,45.44,45.37,45.41,29800.0,31.2839,31.3322,31.2839,31.3115,29800.0
2014-08-25 14:30:00,45.41,45.43,45.38,45.39,29500.0,31.3115,31.3253,31.2908,31.2977,29500.0
2014-08-25 15:00:00,45.39,45.39,45.25,45.27,53300.0,31.2977,31.2977,31.2012,31.215,53300.0
2014-08-25 15:30:00,45.28,45.37,45.27,45.37,166700.0,31.2219,31.2839,31.215,31.2839,166700.0
2014-08-26 09:30:00,45.38,45.64,45.25,45.48,109300.0,31.2908,31.4701,31.2012,31.3598,109300.0
2014-08-26 10:00:00,45.49,45.51,45.32,45.32,55200.0,31.3667,31.3804,31.2494,31.2494,55200.0
2014-08-26 10:30:00,45.31,45.39,45.31,45.36,49700.0,31.2425,31.2977,31.2425,31.277,49700.0
2014-08-26 11:00:00,45.36,45.4,45.3,45.37,36700.0,31.277,31.3046,31.2356,31.2839,36700.0
2014-08-26 11:30:00,45.37,45.39,45.21,45.22,34800.0,31.2839,31.2977,31.1736,31.1805,34800.0
2014-08-26 12:00:00,45.21,45.29,45.19,45.27,53800.0,31.1736,31.2287,31.1598,31.215,53800.0
2014-08-26 12:30:00,45.27,45.29,45.13,45.14,41500.0,31.215,31.2287,31.1184,31.1253,41500.0
2014-08-26 13:00:00,45.15,45.21,45.09,45.18,43300.0,31.1322,31.1736,31.0908,31.1529,43300.0
2014-08-26 13:30:00,45.19,45.21,45.14,45.17,42200.0,31.1598,31.1736,31.1253,31.146,42200.0
2014-08-26 14:00:00,45.16,45.17,44.98,44.99,48300.0,31.1391,31.146,31.015,31.0219,48300.0
2014-08-26 14:30:00,45.0,45.05,44.99,45.01,64000.0,31.0288,31.0633,31.0219,31.0357,64000.0
2014-08-26 15:00:00,45.0,45.03,44.93,44.94,59200.0,31.0288,31.0495,30.9805,30.9874,59200.0
2014-08-26 15:30:00,44.93,44.98,44.91,44.94,298400.0,30.9805,31.015,30.9667,30.9874,298400.0
2014-08-27 09:30:00,45.06,45.34,44.99,45.17,321500.0,31.0702,31.2632,31.0219,31.146,321500.0
2014-08-27 10:00:00,45.16,45.19,45.05,45.06,131100.0,31.1391,31.1598,31.0633,31.0702,131100.0
2014-08-27 10:30:00,45.06,45.13,45.0,45.02,144400.0,31.0702,31.1184,31.0288,31.0426,144400.0
2014-08-27 11:00:00,45.02,45.14,45.0,45.13,47200.0,31.0426,31.1253,31.0288,31.1184,47200.0
2014-08-27 11:30:00,45.13,45.22,45.12,45.16,95100.0,31.1184,31.1805,31.1115,31.1391,95100.0
2014-08-27 12:00:00,45.15,45.19,45.14,45.16,31800.0,31.1322,31.1598,31.1253,31.1391,31800.0
2014-08-27 12:30:00,45.16,45.16,45.08,45.11,38800.0,31.1391,31.1391,31.0839,31.1046,38800.0
2014-08-27 13:00:00,45.11,45.11,45.05,45.08,48700.0,31.1046,31.1046,31.0633,31.0839,48700.0
2014-08-27 13:30:00,45.07,45.08,45.04,45.07,47800.0,31.077,31.0839,31.0564,31.077,47800.0
2014-08-27 14:00:00,45.08,45.08,45.05,45.08,53700.0,31.0839,31.0839,31.0633,31.0839,53700.0
2014-08-27 14:30:00,45.08,45.14,45.08,45.11,48000.0,31.0839,31.1253,31.0839,31.1046,48000.0
2014-08-27 15:00:00,45.11,45.2,45.11,45.18,73100.0,31.1046,31.1667,31.1046,31.1529,73100.0
2014-08-27 15:30:00,45.18,45.34,45.18,45.33,164500.0,31.1529,31.2632,31.1529,31.2563,164500.0
2014-08-28 09:30:00,45.2,45.56,45.06,45.49,153200.0,31.1667,31.4149,31.0702,31.3667,153200.0
2014-08-28 10:00:00,45.5,45.65,45.45,45.64,988300.0,31.3735,31.477,31.3391,31.4701,988300.0
2014-08-28 10:30:00,45.65,45.65,45.46,45.49,75700.0,31.477,31.477,31.346,31.3667,75700.0
2014-08-28 11:00:00,45.5,45.52,45.48,45.5,70900.0,31.3735,31.3873,31.3598,31.3735,70900.0
2014-08-28 11:30:00,45.49,45.49,45.44,45.48,73700.0,31.3667,31.3667,31.3322,31.3598,73700.0
2014-08-28 12:00:00,45.48,45.57,45.47,45.57,43700.0,31.3598,31.4218,31.3529,31.4218,43700.0
2014-08-28 12:30:00,45.56,45.57,45.5,45.53,24500.0,31.4149,31.4218,31.3735,31.3942,24500.0
2014-08-28 13:00:00,45.54,45.63,45.53,45.63,29200.0,31.4011,31.4632,31.3942,31.4632,29200.0
2014-08-28 13:30:00,45.63,45.67,45.59,45.6,100600.0,31.4632,31.4908,31.4356,31.4425,100600.0
2014-08-28 14:00:00,45.61,45.62,45.57,45.59,71100.0,31.4494,31.4563,31.4218,31.4356,71100.0
2014-08-28 14:30:00,45.59,45.61,45.57,45.57,88100.0,31.4356,31.4494,31.4218,31.4218,88100.0
2014-08-28 15:00:00,45.57,45.59,45.53,45.57,166800.0,31.4218,31.4356,31.3942,31.4218,166800.0
2014-08-28 15:30:00,45.56,45.59,45.54,45.59,181000.0,31.4149,31.4356,31.4011,31.4356,181000.0
2014-08-29 09:30:00,45.59,45.71,45.52,45.66,66400.0,31.4356,31.5183,31.3873,31.4839,66400.0
2014-08-29 10:00:00,45.67,45.73,45.55,45.6,57700.0,31.4908,31.5321,31.408,31.4425,57700.0
2014-08-29 10:30:00,45.61,45.68,45.57,45.59,73500.0,31.4494,31.4977,31.4218,31.4356,73500.0
2014-08-29 11:00:00,45.59,45.76,45.59,45.74,39200.0,31.4356,31.5528,31.4356,31.539,39200.0
2014-08-29 11:30:00,45.74,45.79,45.74,45.77,46400.0,31.539,31.5735,31.539,31.5597,46400.0
2014-08-29 12:00:00,45.77,45.81,45.75,45.75,30700.0,31.5597,31.5873,31.5459,31.5459,30700.0
2014-08-29 12:30:00,45.76,45.8,45.74,45.79,18800.0,31.5528,31.5804,31.539,31.5735,18800.0
2014-08-29 13:00:00,45.79,45.83,45.78,45.82,34400.0,31.5735,31.6011,31.5666,31.5942,34400.0
2014-08-29 13:30:00,45.81,45.81,45.74,45.78,24400.0,31.5873,31.5873,31.539,31.5666,24400.0
2014-08-29 14:00:00,45.78,45.8,45.76,45.8,27500.0,31.5666,31.5804,31.5528,31.5804,27500.0
2014-08-29 14:30:00,45.8,45.8,45.74,45.77,30800.0,31.5804,31.5804,31.539,31.5597,30800.0
2014-08-29 15:00:00,45.77,45.83,45.76,45.83,44600.0,31.5597,31.6011,31.5528,31.6011,44600.0
2014-08-29 15:30:00,45.83,45.9,45.81,45.88,93000.0,31.6011,31.6494,31.5873,31.6356,93000.0
2014-09-02 09:30:00,45.74,45.94,45.53,45.77,124200.0,31.539,31.6769,31.3942,31.5597,124200.0
2014-09-02 10:00:00,45.77,45.79,45.5,45.53,146800.0,31.5597,31.5735,31.3735,31.3942,146800.0
2014-09-02 10:30:00,45.53,45.6,45.49,45.57,113700.0,31.3942,31.4425,31.3667,31.4218,113700.0
2014-09-02 11:00:00,45.55,45.58,45.38,45.38,94400.0,31.408,31.4287,31.2908,31.2908,94400.0
2014-09-02 11:30:00,45.38,45.38,45.32,45.37,71500.0,31.2908,31.2908,31.2494,31.2839,71500.0
2014-09-02 12:00:00,45.36,45.45,45.35,45.44,82200.0,31.277,31.3391,31.2701,31.3322,82200.0
2014-09-02 12:30:00,45.43,45.44,45.35,45.37,216700.0,31.3253,31.3322,31.2701,31.2839,216700.0
2014-09-02 13:00:00,45.36,45.38,45.3,45.34,107800.0,31.277,31.2908,31.2356,31.2632,107800.0
2014-09-02 13:30:00,45.34,45.34,45.29,45.31,109100.0,31.2632,31.2632,31.2287,31.2425,109100.0
2014-09-02 14:00:00,45.3,45.51,45.28,45.5,121500.0,31.2356,31.3804,31.2219,31.3735,121500.0
2014-09-02 14:30:00,45.51,45.58,45.39,45.39,367800.0,31.3804,31.4287,31.2977,31.2977,367800.0
2014-09-02 15:00:00,45.39,45.44,45.37,45.41,187000.0,31.2977,31.3322,31.2839,31.3115,187000.0
2014-09-02 15:30:00,45.41,45.47,45.37,45.42,437600.0,31.3115,31.3529,31.2839,31.3184,437600.0
2014-09-03 09:30:00,45.55,45.84,45.48,45.73,134800.0,31.408,31.608,31.3598,31.5321,134800.0
2014-09-03 10:00:00,45.74,45.91,45.74,45.91,146500.0,31.539,31.6563,31.539,31.6563,146500.0
2014-09-03 10:30:00,45.91,45.91,45.78,45.85,74300.0,31.6563,31.6563,31.5666,31.6149,74300.0
2014-09-03 11:00:00,45.86,45.86,45.74,45.76,166400.0,31.6218,31.6218,31.539,31.5528,166400.0
2014-09-03 11:30:00,45.76,45.81,45.7,45.7,87200.0,31.5528,31.5873,31.5115,31.5115,87200.0
2014-09-03 12:00:00,45.7,45.84,45.69,45.82,42200.0,31.5115,31.608,31.5046,31.5942,42200.0
2014-09-03 12:30:00,45.81,45.81,45.72,45.74,83500.0,31.5873,31.5873,31.5252,31.539,83500.0
2014-09-03 13:00:00,45.74,45.81,45.73,45.76,40400.0,31.539,31.5873,31.5321,31.5528,40400.0
2014-09-03 13:30:00,45.77,45.8,45.74,45.77,46500.0,31.5597,31.5804,31.539,31.5597,46500.0
2014-09-03 14:00:00,45.77,45.8,45.74,45.76,37400.0,31.5597,31.5804,31.539,31.5528,37400.0
2014-09-03 14:30:00,45.77,45.8,45.75,45.76,70500.0,31.5597,31.5804,31.5459,31.5528,70500.0
2014-09-03 15:00:00,45.75,45.79,45.73,45.73,361400.0,31.5459,31.5735,31.5321,31.5321,361400.0
2014-09-03 15:30:00,45.74,45.77,45.69,45.75,518700.0,31.539,31.5597,31.5046,31.5459,518700.0
2014-09-04 09:30:00,45.66,45.77,45.54,45.54,64400.0,31.4839,31.5597,31.4011,31.4011,64400.0
2014-09-04 10:00:00,45.56,45.59,45.42,45.48,69800.0,31.4149,31.4356,31.3184,31.3598,69800.0
2014-09-04 10:30:00,45.47,45.71,45.46,45.66,66900.0,31.3529,31.5183,31.346,31.4839,66900.0
2014-09-04 11:00:00,45.66,45.72,45.64,45.65,57200.0,31.4839,31.5252,31.4701,31.477,57200.0
2014-09-04 11:30:00,45.64,45.7,45.6,45.7,56200.0,31.4701,31.5115,31.4425,31.5115,56200.0
2014-09-04 12:00:00,45.7,45.77,45.7,45.77,22900.0,31.5115,31.5597,31.5115,31.5597,22900.0
2014-09-04 12:30:00,45.76,45.85,45.74,45.83,26400.0,31.5528,31.6149,31.539,31.6011,26400.0
2014-09-04 13:00:00,45.83,45.89,45.82,45.88,21100.0,31.6011,31.6425,31.5942,31.6356,21100.0
2014-09-04 13:30:00,45.88,45.88,45.79,45.81,15800.0,31.6356,31.6356,31.5735,31.5873,15800.0
2014-09-04 14:00:00,45.8,45.83,45.74,45.77,37300.0,31.5804,31.6011,31.539,31.5597,37300.0
2014-09-04 14:30:00,45.76,45.78,45.71,45.77,123400.0,31.5528,31.5666,31.5183,31.5597,123400.0
2014-09-04 15:00:00,45.76,45.76,45.65,45.71,160900.0,31.5528,31.5528,31.477,31.5183,160900.0
2014-09-04 15:30:00,45.71,45.88,45.7,45.86,285300.0,31.5183,31.6356,31.5115,31.6218,285300.0
2014-09-05 09:30:00,45.89,46.17,45.82,46.14,142600.0,31.6425,31.8355,31.5942,31.8148,142600.0
2014-09-05 10:00:00,46.15,46.23,46.07,46.17,86200.0,31.8217,31.8769,31.7666,31.8355,86200.0
2014-09-05 10:30:00,46.18,46.19,46.09,46.16,39600.0,31.8424,31.8493,31.7804,31.8286,39600.0
2014-09-05 11:00:00,46.17,46.25,46.14,46.22,40200.0,31.8355,31.8907,31.8148,31.87,40200.0
2014-09-05 11:30:00,46.23,46.32,46.2,46.28,44000.0,31.8769,31.939,31.8562,31.9114,44000.0
2014-09-05 12:00:00,46.29,46.35,46.27,46.33,25900.0,31.9183,31.9596,31.9045,31.9459,25900.0
2014-09-05 12:30:00,46.33,46.38,46.33,46.34,50900.0,31.9459,31.9803,31.9459,31.9528,50900.0
2014-09-05 13:00:00,46.35,46.35,46.28,46.28,25400.0,31.9596,31.9596,31.9114,31.9114,25400.0
2014-09-05 13:30:00,46.29,46.4,46.26,46.39,125500.0,31.9183,31.9941,31.8976,31.9872,125500.0
2014-09-05 14:00:00,46.39,46.49,46.39,46.44,72700.0,31.9872,32.0562,31.9872,32.0217,72700.0
2014-09-05 14:30:00,46.44,46.48,46.43,46.48,152300.0,32.0217,32.0493,32.0148,32.0493,152300.0
2014-09-05 15:00:00,46.47,46.52,46.43,46.46,124300.0,32.0424,32.0769,32.0148,32.0355,124300.0
2014-09-05 15:30:00,46.46,46.57,46.45,46.56,223200.0,32.0355,32.1113,32.0286,32.1044,223200.0
2014-09-08 09:30:00,46.53,46.55,46.3,46.42,90900.0,32.0838,32.0976,31.9252,32.0079,90900.0
2014-09-08 10:00:00,46.46,46.51,46.28,46.29,94900.0,32.0355,32.07,31.9114,31.9183,94900.0
2014-09-08 10:30:00,46.27,46.33,46.25,46.26,145800.0,31.9045,31.9459,31.8907,31.8976,145800.0
2014-09-08 11:00:00,46.25,46.46,46.17,46.41,128900.0,31.8907,32.0355,31.8355,32.001,128900.0
2014-09-08 11:30:00,46.41,46.42,46.34,46.36,91200.0,32.001,32.0079,31.9528,31.9665,91200.0
2014-09-08 12:00:00,46.36,46.4,46.35,46.36,42100.0,31.9665,31.9941,31.9596,31.9665,42100.0
2014-09-08 12:30:00,46.37,46.37,46.33,46.33,81700.0,31.9734,31.9734,31.9459,31.9459,81700.0
2014-09-08 13:00:00,46.34,46.34,46.14,46.16,118800.0,31.9528,31.9528,31.8148,31.8286,118800.0
2014-09-08 13:30:00,46.16,46.22,46.13,46.19,56400.0,31.8286,31.87,31.8079,31.8493,56400.0
2014-09-08 14:00:00,46.2,46.22,46.17,46.2,59000.0,31.8562,31.87,31.8355,31.8562,59000.0
2014-09-08 14:30:00,46.2,46.34,46.2,46.32,87500.0,31.8562,31.9528,31.8562,31.939,87500.0
2014-09-08 15:00:00,46.32,46.39,46.3,46.32,94400.0,31.939,31.9872,31.9252,31.939,94400.0
2014-09-08 15:30:00,46.33,46.42,46.31,46.35,317500.0,31.9459,32.0079,31.9321,31.9596,317500.0
2014-09-09 09:30:00,46.2,46.24,45.8,45.9,143400.0,31.8562,31.8838,31.5804,31.6494,143400.0
2014-09-09 10:00:00,45.92,46.06,45.9,46.01,115800.0,31.6631,31.7597,31.6494,31.7252,115800.0
2014-09-09 10:30:00,46.0,46.02,45.96,45.99,151100.0,31.7183,31.7321,31.6907,31.7114,151100.0
2014-09-09 11:00:00,46.0,46.04,45.9,45.91,105200.0,31.7183,31.7459,31.6494,31.6563,105200.0
2014-09-09 11:30:00,45.91,45.98,45.9,45.98,70900.0,31.6563,31.7045,31.6494,31.7045,70900.0
2014-09-09 12:00:00,45.97,46.08,45.95,46.04,66300.0,31.6976,31.7735,31.6838,31.7459,66300.0
2014-09-09 12:30:00,46.03,46.04,45.94,45.98,108000.0,31.739,31.7459,31.6769,31.7045,108000.0
2014-09-09 13:00:00,45.97,46.02,45.87,45.96,178200.0,31.6976,31.7321,31.6287,31.6907,178200.0
2014-09-09 13:30:00,45.97,46.01,45.88,45.91,250000.0,31.6976,31.7252,31.6356,31.6563,250000.0
2014-09-09 14:00:00,45.91,46.02,45.87,46.0,148100.0,31.6563,31.7321,31.6287,31.7183,148100.0
2014-09-09 14:30:00,46.0,46.04,45.94,45.97,203300.0,31.7183,31.7459,31.6769,31.6976,203300.0
2014-09-09 15:00:00,45.98,46.02,45.83,45.87,334000.0,31.7045,31.7321,31.6011,31.6287,334000.0
2014-09-09 15:30:00,45.88,45.9,45.8,45.81,247100.0,31.6356,31.6494,31.5804,31.5873,247100.0
2014-09-10 09:30:00,45.79,45.9,45.56,45.63,143500.0,31.5735,31.6494,31.4149,31.4632,143500.0
2014-09-10 10:00:00,45.59,45.65,45.44,45.48,126900.0,31.4356,31.477,31.3322,31.3598,126900.0
2014-09-10 10:30:00,45.5,45.55,45.38,45.41,88300.0,31.3735,31.408,31.2908,31.3115,88300.0
2014-09-10 11:00:00,45.4,45.53,45.36,45.5,73000.0,31.3046,31.3942,31.277,31.3735,73000.0
2014-09-10 11:30:00,45.51,45.52,45.43,45.47,94300.0,31.3804,31.3873,31.3253,31.3529,94300.0
2014-09-10 12:00:00,45.47,45.54,45.44,45.51,86300.0,31.3529,31.4011,31.3322,31.3804,86300.0
2014-09-10 12:30:00,45.51,45.52,45.35,45.41,60200.0,31.3804,31.3873,31.2701,31.3115,60200.0
2014-09-10 13:00:00,45.4,45.5,45.37,45.47,55200.0,31.3046,31.3735,31.2839,31.3529,55200.0
2014-09-10 13:30:00,45.48,45.52,45.43,45.5,42000.0,31.3598,31.3873,31.3253,31.3735,42000.0
2014-09-10 14:00:00,45.49,45.51,45.44,45.47,34700.0,31.3667,31.3804,31.3322,31.3529,34700.0
2014-09-10 14:30:00,45.47,45.51,45.45,45.46,218000.0,31.3529,31.3804,31.3391,31.346,218000.0
2014-09-10 15:00:00,45.47,45.62,45.46,45.6,126800.0,31.3529,31.4563,31.346,31.4425,126800.0
2014-09-10 15:30:00,45.61,45.63,45.45,45.47,356200.0,31.4494,31.4632,31.3391,31.3529,356200.0
2014-09-11 09:30:00,45.15,45.28,45.03,45.05,173300.0,31.4015,31.4919,31.318,31.3319,173300.0
2014-09-11 10:00:00,45.05,45.15,44.98,45.06,95400.0,31.3319,31.4015,31.2832,31.3389,95400.0
2014-09-11 10:30:00,45.07,45.11,44.95,45.08,77300.0,31.3458,31.3737,31.2624,31.3528,77300.0
2014-09-11 11:00:00,45.08,45.2,45.08,45.18,185900.0,31.3528,31.4363,31.3528,31.4223,185900.0
2014-09-11 11:30:00,45.18,45.27,45.18,45.23,69900.0,31.4223,31.4849,31.4223,31.4571,69900.0
2014-09-11 12:00:00,45.21,45.26,45.14,45.26,43200.0,31.4432,31.478,31.3945,31.478,43200.0
2014-09-11 12:30:00,45.25,45.36,45.24,45.33,63500.0,31.471,31.5475,31.4641,31.5267,63500.0
2014-09-11 13:00:00,45.34,45.47,45.32,45.36,79800.0,31.5336,31.624,31.5197,31.5475,79800.0
2014-09-11 13:30:00,45.36,45.38,45.31,45.32,73000.0,31.5475,31.5614,31.5128,31.5197,73000.0
2014-09-11 14:00:00,45.34,45.42,45.34,45.42,73500.0,31.5336,31.5893,31.5336,31.5893,73500.0
2014-09-11 14:30:00,45.42,45.45,45.28,45.33,92400.0,31.5893,31.6101,31.4919,31.5267,92400.0
2014-09-11 15:00:00,45.34,45.35,45.25,45.29,104400.0,31.5336,31.5406,31.471,31.4988,104400.0
2014-09-11 15:30:00,45.28,45.41,45.26,45.38,336200.0,31.4919,31.5823,31.478,31.5614,336200.0
2014-09-12 09:30:00,45.22,45.22,45.0,45.06,115300.0,31.4502,31.4502,31.2972,31.3389,115300.0
2014-09-12 10:00:00,45.07,45.08,44.88,45.03,141100.0,31.3458,31.3528,31.2137,31.318,141100.0
2014-09-12 10:30:00,45.03,45.11,45.02,45.04,77700.0,31.318,31.3737,31.3111,31.325,77700.0
2014-09-12 11:00:00,45.02,45.06,44.89,44.91,131900.0,31.3111,31.3389,31.2207,31.2346,131900.0
2014-09-12 11:30:00,44.9,44.92,44.81,44.88,36100.0,31.2276,31.2415,31.165,31.2137,36100.0
2014-09-12 12:00:00,44.87,44.94,44.84,44.94,30700.0,31.2067,31.2554,31.1859,31.2554,30700.0
2014-09-12 12:30:00,44.96,44.96,44.76,44.78,48100.0,31.2693,31.2693,31.1302,31.1441,48100.0
2014-09-12 13:00:00,44.77,44.82,44.64,44.65,54000.0,31.1372,31.172,31.0468,31.0537,54000.0
2014-09-12 13:30:00,44.67,44.68,44.6,44.67,47100.0,31.0676,31.0746,31.019,31.0676,47100.0
2014-09-12 14:00:00,44.67,44.72,44.54,44.54,76700.0,31.0676,31.1024,30.9772,30.9772,76700.0
2014-09-12 14:30:00,44.56,44.57,44.47,44.5,54700.0,30.9911,30.9981,30.9285,30.9494,54700.0
2014-09-12 15:00:00,44.5,44.7,44.48,44.7,76400.0,30.9494,31.0885,30.9355,31.0885,76400.0
2014-09-12 15:30:00,44.7,44.74,44.56,44.58,168400.0,31.0885,31.1163,30.9911,31.005,168400.0
2014-09-15 09:30:00,44.67,44.94,44.62,44.68,76800.0,31.0676,31.2554,31.0329,31.0746,76800.0
2014-09-15 10:00:00,44.67,44.84,44.62,44.79,42400.0,31.0676,31.1859,31.0329,31.1511,42400.0
2014-09-15 10:30:00,44.8,44.82,44.58,44.74,25600.0,31.1581,31.172,31.005,31.1163,25600.0
2014-09-15 11:00:00,44.73,44.74,44.64,44.65,31600.0,31.1094,31.1163,31.0468,31.0537,31600.0
2014-09-15 11:30:00,44.63,44.69,44.63,44.65,83400.0,31.0398,31.0816,31.0398,31.0537,83400.0
2014-09-15 12:00:00,44.65,44.65,44.58,44.62,57800.0,31.0537,31.0537,31.005,31.0329,57800.0
2014-09-15 12:30:00,44.61,44.63,44.59,44.61,39400.0,31.0259,31.0398,31.012,31.0259,39400.0
2014-09-15 13:00:00,44.61,44.66,44.59,44.6,211900.0,31.0259,31.0607,31.012,31.019,211900.0
2014-09-15 13:30:00,44.6,44.61,44.58,44.58,101700.0,31.019,31.0259,31.005,31.005,101700.0
2014-09-15 14:00:00,44.59,44.66,44.57,44.66,78400.0,31.012,31.0607,30.9981,31.0607,78400.0
2014-09-15 14:30:00,44.65,44.72,44.64,44.66,27800.0,31.0537,31.1024,31.0468,31.0607,27800.0
2014-09-15 15:00:00,44.66,44.69,44.6,44.61,39300.0,31.0607,31.0816,31.019,31.0259,39300.0
2014-09-15 15:30:00,44.61,44.63,44.56,44.61,134300.0,31.0259,31.0398,30.9911,31.0259,134300.0
2014-09-16 09:30:00,44.62,45.53,44.54,45.52,489200.0,31.0329,31.6658,30.9772,31.6588,489200.0
2014-09-16 10:00:00,45.54,45.62,45.22,45.29,200600.0,31.6727,31.7284,31.4502,31.4988,200600.0
2014-09-16 10:30:00,45.29,45.4,45.22,45.36,114200.0,31.4988,31.5754,31.4502,31.5475,114200.0
2014-09-16 11:00:00,45.37,45.59,45.36,45.58,84000.0,31.5545,31.7075,31.5475,31.7005,84000.0
2014-09-16 11:30:00,45.58,45.68,45.53,45.63,98400.0,31.7005,31.7701,31.6658,31.7353,98400.0
2014-09-16 12:00:00,45.62,45.65,45.56,45.58,84500.0,31.7284,31.7492,31.6866,31.7005,84500.0
2014-09-16 12:30:00,45.59,45.6,45.49,45.49,59800.0,31.7075,31.7145,31.6379,31.6379,59800.0
2014-09-16 13:00:00,45.5,45.57,45.5,45.57,42400.0,31.6449,31.6936,31.6449,31.6936,42400.0
2014-09-16 13:30:00,45.56,45.63,45.55,45.62,48300.0,31.6866,31.7353,31.6797,31.7284,48300.0
2014-09-16 14:00:00,45.61,45.63,45.59,45.62,67100.0,31.7214,31.7353,31.7075,31.7284,67100.0
2014-09-16 14:30:00,45.62,45.63,45.47,45.51,69800.0,31.7284,31.7353,31.624,31.6519,69800.0
2014-09-16 15:00:00,45.51,45.54,45.45,45.46,90300.0,31.6519,31.6727,31.6101,31.6171,90300.0
2014-09-16 15:30:00,45.46,45.58,45.46,45.55,338900.0,31.6171,31.7005,31.6171,31.6797,338900.0
2014-09-17 09:30:00,45.8,45.85,45.59,45.69,135900.0,31.8535,31.8883,31.7075,31.777,135900.0
2014-09-17 10:00:00,45.69,45.69,45.46,45.52,139700.0,31.777,31.777,31.6171,31.6588,139700.0
2014-09-17 10:30:00,45.52,45.59,45.5,45.55,179700.0,31.6588,31.7075,31.6449,31.6797,179700.0
2014-09-17 11:00:00,45.56,45.61,45.54,45.56,60700.0,31.6866,31.7214,31.6727,31.6866,60700.0
2014-09-17 11:30:00,45.56,45.59,45.55,45.57,45400.0,31.6866,31.7075,31.6797,31.6936,45400.0
2014-09-17 12:00:00,45.58,45.62,45.57,45.61,42600.0,31.7005,31.7284,31.6936,31.7214,42600.0
2014-09-17 12:30:00,45.6,45.64,45.58,45.64,49300.0,31.7145,31.7423,31.7005,31.7423,49300.0
2014-09-17 13:00:00,45.64,45.64,45.52,45.53,69800.0,31.7423,31.7423,31.6588,31.6658,69800.0
2014-09-17 13:30:00,45.53,45.69,45.5,45.69,55500.0,31.6658,31.777,31.6449,31.777,55500.0
2014-09-17 14:00:00,45.7,45.84,45.38,45.69,348400.0,31.784,31.8814,31.5614,31.777,348400.0
2014-09-17 14:30:00,45.69,45.76,45.64,45.74,127500.0,31.777,31.8257,31.7423,31.8118,127500.0
2014-09-17 15:00:00,45.73,45.93,45.7,45.78,255900.0,31.8049,31.944,31.784,31.8396,255900.0
2014-09-17 15:30:00,45.78,45.8,45.5,45.64,302100.0,31.8396,31.8535,31.6449,31.7423,302100.0
2014-09-18 09:30:00,45.64,45.8,45.34,45.42,121900.0,31.7423,31.8535,31.5336,31.5893,121900.0
2014-09-18 10:00:00,45.43,45.45,45.31,45.32,144100.0,31.5962,31.6101,31.5128,31.5197,144100.0
2014-09-18 10:30:00,45.32,45.42,45.3,45.34,145100.0,31.5197,31.5893,31.5058,31.5336,145100.0
2014-09-18 11:00:00,45.34,45.36,45.3,45.35,125800.0,31.5336,31.5475,31.5058,31.5406,125800.0
2014-09-18 11:30:00,45.35,45.41,45.26,45.3,89400.0,31.5406,31.5823,31.478,31.5058,89400.0
2014-09-18 12:00:00,45.3,45.31,45.23,45.25,104600.0,31.5058,31.5128,31.4571,31.471,104600.0
2014-09-18 12:30:00,45.26,45.28,45.22,45.28,140000.0,31.478,31.4919,31.4502,31.4919,140000.0
2014-09-18 13:00:00,45.28,45.38,45.26,45.37,96700.0,31.4919,31.5614,31.478,31.5545,96700.0
2014-09-18 13:30:00,45.37,45.37,45.3,45.31,65000.0,31.5545,31.5545,31.5058,31.5128,65000.0
2014-09-18 14:00:00,45.3,45.34,45.29,45.31,72100.0,31.5058,31.5336,31.4988,31.5128,72100.0
2014-09-18 14:30:00,45.31,45.32,45.26,45.28,109200.0,31.5128,31.5197,31.478,31.4919,109200.0
2014-09-18 15:00:00,45.27,45.32,45.24,45.25,254200.0,31.4849,31.5197,31.4641,31.471,254200.0
2014-09-18 15:30:00,45.26,45.33,45.25,45.27,300500.0,31.478,31.5267,31.471,31.4849,300500.0
2014-09-19 09:30:00,45.46,45.56,45.25,45.56,344000.0,31.6171,31.6866,31.471,31.6866,344000.0
2014-09-19 10:00:00,45.57,45.57,45.3,45.31,100100.0,31.6936,31.6936,31.5058,31.5128,100100.0
2014-09-19 10:30:00,45.3,45.42,45.3,45.35,149700.0,31.5058,31.5893,31.5058,31.5406,149700.0
2014-09-19 11:00:00,45.35,45.47,45.35,45.42,62800.0,31.5406,31.624,31.5406,31.5893,62800.0
2014-09-19 11:30:00,45.41,45.46,45.38,45.42,43600.0,31.5823,31.6171,31.5614,31.5893,43600.0
2014-09-19 12:00:00,45.42,45.52,45.41,45.52,40700.0,31.5893,31.6588,31.5823,31.6588,40700.0
2014-09-19 12:30:00,45.51,45.54,45.39,45.42,36400.0,31.6519,31.6727,31.5684,31.5893,36400.0
2014-09-19 13:00:00,45.41,45.46,45.35,45.43,71200.0,31.5823,31.6171,31.5406,31.5962,71200.0
2014-09-19 13:30:00,45.42,45.42,45.35,45.36,130900.0,31.5893,31.5893,31.5406,31.5475,130900.0
2014-09-19 14:00:00,45.35,45.38,45.34,45.38,72900.0,31.5406,31.5614,31.5336,31.5614,72900.0
2014-09-19 14:30:00,45.37,45.48,45.36,45.47,56000.0,31.5545,31.631,31.5475,31.624,56000.0
2014-09-19 15:00:00,45.47,45.49,45.44,45.47,57900.0,31.624,31.6379,31.6032,31.624,57900.0
2014-09-19 15:30:00,45.46,45.51,45.42,45.45,265600.0,31.6171,31.6519,31.5893,31.6101,265600.0
2014-09-22 09:30:00,45.32,45.39,44.9,44.94,108600.0,31.5197,31.5684,31.2276,31.2554,108600.0
2014-09-22 10:00:00,44.96,45.15,44.93,45.15,61900.0,31.2693,31.4015,31.2485,31.4015,61900.0
2014-09-22 10:30:00,45.15,45.18,45.08,45.14,73300.0,31.4015,31.4223,31.3528,31.3945,73300.0
2014-09-22 11:00:00,45.13,45.24,45.12,45.19,62300.0,31.3876,31.4641,31.3806,31.4293,62300.0
2014-09-22 11:30:00,45.19,45.24,44.99,45.0,48400.0,31.4293,31.4641,31.2902,31.2972,48400.0
2014-09-22 12:00:00,45.0,45.11,44.98,45.09,40300.0,31.2972,31.3737,31.2832,31.3598,40300.0
2014-09-22 12:30:00,45.09,45.13,45.05,45.07,27800.0,31.3598,31.3876,31.3319,31.3458,27800.0
2014-09-22 13:00:00,45.07,45.2,45.07,45.18,26300.0,31.3458,31.4363,31.3458,31.4223,26300.0
2014-09-22 13:30:00,45.18,45.23,45.13,45.13,37800.0,31.4223,31.4571,31.3876,31.3876,37800.0
2014-09-22 14:00:00,45.13,45.15,45.03,45.04,36900.0,31.3876,31.4015,31.318,31.325,36900.0
2014-09-22 14:30:00,45.05,45.06,45.01,45.05,43100.0,31.3319,31.3389,31.3041,31.3319,43100.0
2014-09-22 15:00:00,45.05,45.1,44.95,44.95,75600.0,31.3319,31.3667,31.2624,31.2624,75600.0
2014-09-22 15:30:00,44.95,45.01,44.9,44.91,215100.0,31.2624,31.3041,31.2276,31.2346,215100.0
2014-09-23 09:30:00,44.9,44.95,44.65,44.79,65600.0,31.2276,31.2624,31.0537,31.1511,65600.0
2014-09-23 10:00:00,44.8,44.91,44.78,44.88,52400.0,31.1581,31.2346,31.1441,31.2137,52400.0
2014-09-23 10:30:00,44.89,44.89,44.81,44.84,50600.0,31.2207,31.2207,31.165,31.1859,50600.0
2014-09-23 11:00:00,44.84,44.85,44.74,44.79,47200.0,31.1859,31.1928,31.1163,31.1511,47200.0
2014-09-23 11:30:00,44.79,44.93,44.79,44.88,35700.0,31.1511,31.2485,31.1511,31.2137,35700.0
2014-09-23 12:00:00,44.88,44.9,44.72,44.73,33300.0,31.2137,31.2276,31.1024,31.1094,33300.0
2014-09-23 12:30:00,44.73,44.8,44.69,44.78,36600.0,31.1094,31.1581,31.0816,31.1441,36600.0
2014-09-23 13:00:00,44.78,44.89,44.77,44.87,47400.0,31.1441,31.2207,31.1372,31.2067,47400.0
2014-09-23 13:30:00,44.88,44.93,44.81,44.85,130800.0,31.2137,31.2485,31.165,31.1928,130800.0
2014-09-23 14:00:00,44.84,44.85,44.7,44.73,59600.0,31.1859,31.1928,31.0885,31.1094,59600.0
2014-09-23 14:30:00,44.74,44.83,44.7,44.83,66200.0,31.1163,31.1789,31.0885,31.1789,66200.0
2014-09-23 15:00:00,44.83,44.84,44.74,44.8,84500.0,31.1789,31.1859,31.1163,31.1581,84500.0
2014-09-23 15:30:00,44.79,44.81,44.67,44.69,201000.0,31.1511,31.165,31.0676,31.0816,201000.0
2014-09-24 09:30:00,44.81,44.81,44.56,44.56,64600.0,31.165,31.165,30.9911,30.9911,64600.0
2014-09-24 10:00:00,44.57,44.65,44.49,44.53,68800.0,30.9981,31.0537,30.9425,30.9703,68800.0
2014-09-24 10:30:00,44.54,44.69,44.54,44.66,50500.0,30.9772,31.0816,30.9772,31.0607,50500.0
2014-09-24 11:00:00,44.66,44.77,44.63,44.76,45800.0,31.0607,31.1372,31.0398,31.1302,45800.0
2014-09-24 11:30:00,44.76,44.82,44.76,44.76,60500.0,31.1302,31.172,31.1302,31.1302,60500.0
2014-09-24 12:00:00,44.75,44.77,44.67,44.68,28100.0,31.1233,31.1372,31.0676,31.0746,28100.0
2014-09-24 12:30:00,44.68,44.69,44.64,44.66,28000.0,31.0746,31.0816,31.0468,31.0607,28000.0
2014-09-24 13:00:00,44.67,44.68,44.63,44.64,31600.0,31.0676,31.0746,31.0398,31.0468,31600.0
2014-09-24 13:30:00,44.64,44.68,44.6,44.61,37300.0,31.0468,31.0746,31.019,31.0259,37300.0
2014-09-24 14:00:00,44.6,44.61,44.55,44.6,59500.0,31.019,31.0259,30.9842,31.019,59500.0
2014-09-24 14:30:00,44.6,44.67,44.6,44.64,48200.0,31.019,31.0676,31.019,31.0468,48200.0
2014-09-24 15:00:00,44.64,44.71,44.62,44.62,63000.0,31.0468,31.0955,31.0329,31.0329,63000.0
2014-09-24 15:30:00,44.62,44.63,44.49,44.53,216900.0,31.0329,31.0398,30.9425,30.9703,216900.0
2014-09-25 09:30:00,44.52,44.75,44.52,44.68,93400.0,30.9633,31.1233,30.9633,31.0746,93400.0
2014-09-25 10:00:00,44.68,44.7,44.47,44.5,60200.0,31.0746,31.0885,30.9285,30.9494,60200.0
2014-09-25 10:30:00,44.5,44.5,44.33,44.4,42300.0,30.9494,30.9494,30.8312,30.8799,42300.0
2014-09-25 11:00:00,44.39,44.46,44.35,44.42,35000.0,30.8729,30.9216,30.8451,30.8938,35000.0
2014-09-25 11:30:00,44.42,44.42,44.34,44.37,29400.0,30.8938,30.8938,30.8381,30.859,29400.0
2014-09-25 12:00:00,44.38,44.4,44.28,44.29,25200.0,30.866,30.8799,30.7964,30.8034,25200.0
2014-09-25 12:30:00,44.28,44.38,44.27,44.3,30400.0,30.7964,30.866,30.7894,30.8103,30400.0
2014-09-25 13:00:00,44.3,44.39,44.27,44.39,31900.0,30.8103,30.8729,30.7894,30.8729,31900.0
2014-09-25 13:30:00,44.38,44.4,44.27,44.3,32800.0,30.866,30.8799,30.7894,30.8103,32800.0
2014-09-25 14:00:00,44.29,44.39,44.28,44.38,26900.0,30.8034,30.8729,30.7964,30.866,26900.0
2014-09-25 14:30:00,44.39,44.45,44.37,44.43,46000.0,30.8729,30.9146,30.859,30.9007,46000.0
2014-09-25 15:00:00,44.43,44.43,44.36,44.39,61900.0,30.9007,30.9007,30.852,30.8729,61900.0
2014-09-25 15:30:00,44.38,44.44,44.26,44.27,194600.0,30.866,30.9077,30.7825,30.7894,194600.0
2014-09-26 09:30:00,44.22,44.38,43.88,44.03,62800.0,30.7547,30.866,30.5182,30.6225,62800.0
2014-09-26 10:00:00,44.04,44.2,44.04,44.09,36400.0,30.6295,30.7408,30.6295,30.6643,36400.0
2014-09-26 10:30:00,44.08,44.09,43.96,44.02,70300.0,30.6573,30.6643,30.5738,30.6156,70300.0
2014-09-26 11:00:00,44.02,44.08,43.98,44.01,36000.0,30.6156,30.6573,30.5878,30.6086,36000.0
2014-09-26 11:30:00,44.02,44.18,43.97,44.17,40500.0,30.6156,30.7269,30.5808,30.7199,40500.0
2014-09-26 12:00:00,44.18,44.4,44.18,44.32,225700.0,30.7269,30.8799,30.7269,30.8242,225700.0
2014-09-26 12:30:00,44.32,44.34,44.23,44.25,35000.0,30.8242,30.8381,30.7616,30.7755,35000.0
2014-09-26 13:00:00,44.25,44.33,44.25,44.32,12500.0,30.7755,30.8312,30.7755,30.8242,12500.0
2014-09-26 13:30:00,44.33,44.39,44.29,44.38,19600.0,30.8312,30.8729,30.8034,30.866,19600.0
2014-09-26 14:00:00,44.38,44.52,44.38,44.48,32600.0,30.866,30.9633,30.866,30.9355,32600.0
2014-09-26 14:30:00,44.48,44.55,44.46,44.49,26700.0,30.9355,30.9842,30.9216,30.9425,26700.0
2014-09-26 15:00:00,44.48,44.5,44.41,44.43,39700.0,30.9355,30.9494,30.8868,30.9007,39700.0
2014-09-26 15:30:00,44.44,44.44,44.34,44.39,157300.0,30.9077,30.9077,30.8381,30.8729,157300.0
2014-09-29 09:30:00,44.21,44.44,44.12,44.2,65200.0,30.7477,30.9077,30.6851,30.7408,65200.0
2014-09-29 10:00:00,44.19,44.21,44.0,44.11,70000.0,30.7338,30.7477,30.6017,30.6782,70000.0
2014-09-29 10:30:00,44.11,44.25,44.11,44.2,90100.0,30.6782,30.7755,30.6782,30.7408,90100.0
2014-09-29 11:00:00,44.21,44.34,44.2,44.31,52600.0,30.7477,30.8381,30.7408,30.8173,52600.0
2014-09-29 11:30:00,44.31,44.39,44.28,44.38,23300.0,30.8173,30.8729,30.7964,30.866,23300.0
2014-09-29 12:00:00,44.37,44.38,44.27,44.29,49600.0,30.859,30.866,30.7894,30.8034,49600.0
2014-09-29 12:30:00,44.28,44.28,44.19,44.22,41100.0,30.7964,30.7964,30.7338,30.7547,41100.0
2014-09-29 13:00:00,44.21,44.3,44.17,44.29,41000.0,30.7477,30.8103,30.7199,30.8034,41000.0
2014-09-29 13:30:00,44.31,44.33,44.21,44.23,42000.0,30.8173,30.8312,30.7477,30.7616,42000.0
2014-09-29 14:00:00,44.23,44.24,44.15,44.17,69400.0,30.7616,30.7686,30.706,30.7199,69400.0
2014-09-29 14:30:00,44.17,44.23,44.17,44.23,58700.0,30.7199,30.7616,30.7199,30.7616,58700.0
2014-09-29 15:00:00,44.23,44.28,44.22,44.27,87800.0,30.7616,30.7964,30.7547,30.7894,87800.0
2014-09-29 15:30:00,44.28,44.32,44.21,44.31,219200.0,30.7964,30.8242,30.7477,30.8173,219200.0
2014-09-30 09:30:00,44.39,44.5,44.24,44.46,70200.0,30.8729,30.9494,30.7686,30.9216,70200.0
2014-09-30 10:00:00,44.46,44.83,44.41,44.71,73500.0,30.9216,31.1789,30.8868,31.0955,73500.0
2014-09-30 10:30:00,44.71,44.79,44.65,44.75,77500.0,31.0955,31.1511,31.0537,31.1233,77500.0
2014-09-30 11:00:00,44.74,44.81,44.65,44.74,37000.0,31.1163,31.165,31.0537,31.1163,37000.0
2014-09-30 11:30:00,44.74,44.74,44.64,44.69,31000.0,31.1163,31.1163,31.0468,31.0816,31000.0
2014-09-30 12:00:00,44.7,44.7,44.59,44.61,21100.0,31.0885,31.0885,31.012,31.0259,21100.0
2014-09-30 12:30:00,44.6,44.61,44.36,44.36,47600.0,31.019,31.0259,30.852,30.852,47600.0
2014-09-30 13:00:00,44.36,44.44,44.33,44.38,43800.0,30.852,30.9077,30.8312,30.866,43800.0
2014-09-30 13:30:00,44.38,44.4,44.18,44.28,47600.0,30.866,30.8799,30.7269,30.7964,47600.0
2014-09-30 14:00:00,44.28,44.38,44.2,44.28,48300.0,30.7964,30.866,30.7408,30.7964,48300.0
2014-09-30 14:30:00,44.27,44.37,44.23,44.33,38900.0,30.7894,30.859,30.7616,30.8312,38900.0
2014-09-30 15:00:00,44.32,44.4,44.23,44.37,79500.0,30.8242,30.8799,30.7616,30.859,79500.0
2014-09-30 15:30:00,44.38,44.43,44.31,44.31,199900.0,30.866,30.9007,30.8173,30.8173,199900.0
2014-10-01 09:30:00,44.39,44.68,44.37,44.65,156400.0,30.8729,31.0746,30.859,31.0537,156400.0
2014-10-01 10:00:00,44.65,45.0,44.59,44.9,329500.0,31.0537,31.2972,31.012,31.2276,329500.0
2014-10-01 10:30:00,44.91,45.01,44.83,44.99,169800.0,31.2346,31.3041,31.1789,31.2902,169800.0
2014-10-01 11:00:00,44.99,45.11,44.96,45.1,136500.0,31.2902,31.3737,31.2693,31.3667,136500.0
2014-10-01 11:30:00,45.1,45.15,45.02,45.1,268600.0,31.3667,31.4015,31.3111,31.3667,268600.0
2014-10-01 12:00:00,45.1,45.2,45.05,45.16,104400.0,31.3667,31.4363,31.3319,31.4084,104400.0
2014-10-01 12:30:00,45.15,45.15,45.02,45.1,101000.0,31.4015,31.4015,31.3111,31.3667,101000.0
2014-10-01 13:00:00,45.1,45.16,45.06,45.16,120700.0,31.3667,31.4084,31.3389,31.4084,120700.0
2014-10-01 13:30:00,45.16,45.16,45.02,45.04,129000.0,31.4084,31.4084,31.3111,31.325,129000.0
2014-10-01 14:00:00,45.04,45.04,44.96,45.04,119800.0,31.325,31.325,31.2693,31.325,119800.0
2014-10-01 14:30:00,45.05,45.07,44.89,44.89,85000.0,31.3319,31.3458,31.2207,31.2207,85000.0
2014-10-01 15:00:00,44.9,44.91,44.74,44.82,217700.0,31.2276,31.2346,31.1163,31.172,217700.0
2014-10-01 15:30:00,44.83,45.0,44.83,44.87,407600.0,31.1789,31.2972,31.1789,31.2067,407600.0
2014-10-02 09:30:00,44.84,45.3,44.79,45.11,142800.0,31.1859,31.5058,31.1511,31.3737,142800.0
2014-10-02 10:00:00,45.08,45.17,44.96,45.08,427000.0,31.3528,31.4154,31.2693,31.3528,427000.0
2014-10-02 10:30:00,45.06,45.08,44.87,44.98,97800.0,31.3389,31.3528,31.2067,31.2832,97800.0
2014-10-02 11:00:00,44.97,45.06,44.82,44.88,87500.0,31.2763,31.3389,31.172,31.2137,87500.0
2014-10-02 11:30:00,44.88,45.01,44.87,44.96,228700.0,31.2137,31.3041,31.2067,31.2693,228700.0
2014-10-02 12:00:00,44.96,45.01,44.91,44.93,117200.0,31.2693,31.3041,31.2346,31.2485,117200.0
2014-10-02 12:30:00,44.93,44.93,44.81,44.91,64500.0,31.2485,31.2485,31.165,31.2346,64500.0
2014-10-02 13:00:00,44.91,45.09,44.9,45.07,123600.0,31.2346,31.3598,31.2276,31.3458,123600.0
2014-10-02 13:30:00,45.08,45.08,44.98,45.03,105900.0,31.3528,31.3528,31.2832,31.318,105900.0
2014-10-02 14:00:00,45.05,45.12,45.03,45.08,189900.0,31.3319,31.3806,31.318,31.3528,189900.0
2014-10-02 14:30:00,45.08,45.11,45.01,45.05,62200.0,31.3528,31.3737,31.3041,31.3319,62200.0
2014-10-02 15:00:00,45.05,45.05,44.94,45.01,222500.0,31.3319,31.3319,31.2554,31.3041,222500.0
2014-10-02 15:30:00,45.0,45.07,44.97,45.04,457300.0,31.2972,31.3458,31.2763,31.325,457300.0
2014-10-03 09:30:00,45.1,45.14,44.84,45.02,182700.0,31.3667,31.3945,31.1859,31.3111,182700.0
2014-10-03 10:00:00,45.03,45.2,45.03,45.08,72400.0,31.318,31.4363,31.318,31.3528,72400.0
2014-10-03 10:30:00,45.09,45.15,45.02,45.1,108600.0,31.3598,31.4015,31.3111,31.3667,108600.0
2014-10-03 11:00:00,45.09,45.23,45.08,45.14,81300.0,31.3598,31.4571,31.3528,31.3945,81300.0
2014-10-03 11:30:00,45.15,45.39,45.14,45.39,92100.0,31.4015,31.5684,31.3945,31.5684,92100.0
2014-10-03 12:00:00,45.39,45.4,45.3,45.38,100600.0,31.5684,31.5754,31.5058,31.5614,100600.0
2014-10-03 12:30:00,45.38,45.49,45.38,45.47,112100.0,31.5614,31.6379,31.5614,31.624,112100.0
2014-10-03 13:00:00,45.46,45.48,45.35,45.35,53800.0,31.6171,31.631,31.5406,31.5406,53800.0
2014-10-03 13:30:00,45.35,45.46,45.26,45.46,73800.0,31.5406,31.6171,31.478,31.6171,73800.0
2014-10-03 14:00:00,45.46,45.6,45.46,45.59,133800.0,31.6171,31.7145,31.6171,31.7075,133800.0
2014-10-03 14:30:00,45.59,45.6,45.52,45.59,126500.0,31.7075,31.7145,31.6588,31.7075,126500.0
2014-10-03 15:00:00,45.6,45.63,45.52,45.52,181000.0,31.7145,31.7353,31.6588,31.6588,181000.0
2014-10-03 15:30:00,45.52,45.59,45.49,45.53,453600.0,31.6588,31.7075,31.6379,31.6658,453600.0
2014-10-06 09:30:00,45.67,45.82,45.64,45.68,68400.0,31.7631,31.8675,31.7423,31.7701,68400.0
2014-10-06 10:00:00,45.68,45.8,45.58,45.76,121800.0,31.7701,31.8535,31.7005,31.8257,121800.0
2014-10-06 10:30:00,45.76,45.76,45.61,45.68,69000.0,31.8257,31.8257,31.7214,31.7701,69000.0
2014-10-06 11:00:00,45.68,45.75,45.6,45.63,63700.0,31.7701,31.8188,31.7145,31.7353,63700.0
2014-10-06 11:30:00,45.64,45.7,45.43,45.46,100300.0,31.7423,31.784,31.5962,31.6171,100300.0
2014-10-06 12:00:00,45.46,45.58,45.43,45.54,86000.0,31.6171,31.7005,31.5962,31.6727,86000.0
2014-10-06 12:30:00,45.55,45.56,45.38,45.41,53500.0,31.6797,31.6866,31.5614,31.5823,53500.0
2014-10-06 13:00:00,45.42,45.61,45.41,45.57,72400.0,31.5893,31.7214,31.5823,31.6936,72400.0
2014-10-06 13:30:00,45.58,45.59,45.54,45.58,33100.0,31.7005,31.7075,31.6727,31.7005,33100.0
2014-10-06 14:00:00,45.58,45.63,45.54,45.6,35600.0,31.7005,31.7353,31.6727,31.7145,35600.0
2014-10-06 14:30:00,45.6,45.63,45.55,45.55,43100.0,31.7145,31.7353,31.6797,31.6797,43100.0
2014-10-06 15:00:00,45.55,45.65,45.48,45.63,66600.0,31.6797,31.7492,31.631,31.7353,66600.0
2014-10-06 15:30:00,45.63,45.63,45.55,45.55,218800.0,31.7353,31.7353,31.6797,31.6797,218800.0
2014-10-07 09:30:00,45.44,45.7,45.35,45.59,205000.0,31.6032,31.784,31.5406,31.7075,205000.0
2014-10-07 10:00:00,45.6,45.68,45.5,45.59,134200.0,31.7145,31.7701,31.6449,31.7075,134200.0
2014-10-07 10:30:00,45.59,45.81,45.59,45.79,309200.0,31.7075,31.8605,31.7075,31.8466,309200.0
2014-10-07 11:00:00,45.78,45.86,45.69,45.75,251600.0,31.8396,31.8953,31.777,31.8188,251600.0
2014-10-07 11:30:00,45.75,45.88,45.74,45.87,273600.0,31.8188,31.9092,31.8118,31.9022,273600.0
2014-10-07 12:00:00,45.87,46.0,45.85,45.96,174100.0,31.9022,31.9926,31.8883,31.9648,174100.0
2014-10-07 12:30:00,45.96,46.1,45.94,46.09,134700.0,31.9648,32.0622,31.9509,32.0552,134700.0
2014-10-07 13:00:00,46.1,46.1,45.99,46.09,53700.0,32.0622,32.0622,31.9857,32.0552,53700.0
2014-10-07 13:30:00,46.09,46.13,46.03,46.12,306600.0,32.0552,32.0831,32.0135,32.0761,306600.0
2014-10-07 14:00:00,46.13,46.16,45.96,45.99,143000.0,32.0831,32.1039,31.9648,31.9857,143000.0
2014-10-07 14:30:00,45.99,46.05,45.97,46.0,166400.0,31.9857,32.0274,31.9718,31.9926,166400.0
2014-10-07 15:00:00,46.0,46.04,45.82,45.92,436200.0,31.9926,32.0205,31.8675,31.937,436200.0
2014-10-07 15:30:00,45.92,45.96,45.77,45.8,733300.0,31.937,31.9648,31.8327,31.8535,733300.0
2014-10-08 09:30:00,45.78,46.16,45.75,46.06,171900.0,31.8396,32.1039,31.8188,32.0344,171900.0
2014-10-08 10:00:00,46.07,46.12,45.91,46.06,103200.0,32.0413,32.0761,31.9301,32.0344,103200.0
2014-10-08 10:30:00,46.06,46.09,45.94,45.98,120000.0,32.0344,32.0552,31.9509,31.9787,120000.0
2014-10-08 11:00:00,45.98,46.04,45.89,46.01,134600.0,31.9787,32.0205,31.9161,31.9996,134600.0
2014-10-08 11:30:00,46.01,46.24,45.98,46.22,102300.0,31.9996,32.1596,31.9787,32.1457,102300.0
2014-10-08 12:00:00,46.22,46.34,46.21,46.24,85600.0,32.1457,32.2291,32.1387,32.1596,85600.0
2014-10-08 12:30:00,46.24,46.24,46.07,46.08,54800.0,32.1596,32.1596,32.0413,32.0483,54800.0
2014-10-08 13:00:00,46.09,46.15,46.06,46.06,47100.0,32.0552,32.097,32.0344,32.0344,47100.0
2014-10-08 13:30:00,46.06,46.21,46.02,46.21,62700.0,32.0344,32.1387,32.0066,32.1387,62700.0
2014-10-08 14:00:00,46.21,46.49,46.21,46.44,108200.0,32.1387,32.3334,32.1387,32.2987,108200.0
2014-10-08 14:30:00,46.43,46.56,46.41,46.45,95800.0,32.2917,32.3821,32.2778,32.3056,95800.0
2014-10-08 15:00:00,46.45,46.62,46.45,46.62,153600.0,32.3056,32.4239,32.3056,32.4239,153600.0
2014-10-08 15:30:00,46.62,46.74,46.6,46.66,375200.0,32.4239,32.5073,32.4099,32.4517,375200.0
2014-10-09 09:30:00,46.76,47.04,46.54,46.99,204600.0,32.5212,32.716,32.3682,32.6812,204600.0
2014-10-09 10:00:00,46.99,47.1,46.92,47.01,139600.0,32.6812,32.7577,32.6325,32.6951,139600.0
2014-10-09 10:30:00,47.0,47.0,46.71,46.9,154000.0,32.6881,32.6881,32.4864,32.6186,154000.0
2014-10-09 11:00:00,46.88,46.89,46.52,46.65,125400.0,32.6047,32.6116,32.3543,32.4447,125400.0
2014-10-09 11:30:00,46.65,46.65,46.39,46.43,114700.0,32.4447,32.4447,32.2639,32.2917,114700.0
2014-10-09 12:00:00,46.43,46.45,46.28,46.3,85200.0,32.2917,32.3056,32.1874,32.2013,85200.0
2014-10-09 12:30:00,46.29,46.43,46.27,46.38,65700.0,32.1943,32.2917,32.1804,32.2569,65700.0
2014-10-09 13:00:00,46.38,46.38,46.21,46.29,44800.0,32.2569,32.2569,32.1387,32.1943,44800.0
2014-10-09 13:30:00,46.28,46.42,46.27,46.34,72000.0,32.1874,32.2848,32.1804,32.2291,72000.0
2014-10-09 14:00:00,46.33,46.33,46.21,46.24,71600.0,32.2222,32.2222,32.1387,32.1596,71600.0
2014-10-09 14:30:00,46.23,46.29,46.07,46.09,72800.0,32.1526,32.1943,32.0413,32.0552,72800.0
2014-10-09 15:00:00,46.07,46.18,46.07,46.09,122200.0,32.0413,32.1178,32.0413,32.0552,122200.0
2014-10-09 15:30:00,46.1,46.2,46.07,46.12,511600.0,32.0622,32.1317,32.0413,32.0761,511600.0
2014-10-10 09:30:00,46.3,46.92,46.3,46.82,196800.0,32.2013,32.6325,32.2013,32.563,196800.0
2014-10-10 10:00:00,46.81,46.92,46.62,46.89,175500.0,32.556,32.6325,32.4239,32.6116,175500.0
2014-10-10 10:30:00,46.89,46.9,46.38,46.7,173200.0,32.6116,32.6186,32.2569,32.4795,173200.0
2014-10-10 11:00:00,46.7,46.72,46.3,46.38,98800.0,32.4795,32.4934,32.2013,32.2569,98800.0
2014-10-10 11:30:00,46.38,46.53,46.29,46.51,112600.0,32.2569,32.3613,32.1943,32.3473,112600.0
2014-10-10 12:00:00,46.53,46.75,46.51,46.7,157500.0,32.3613,32.5143,32.3473,32.4795,157500.0
2014-10-10 12:30:00,46.7,46.88,46.69,46.76,64900.0,32.4795,32.6047,32.4725,32.5212,64900.0
2014-10-10 13:00:00,46.75,46.86,46.7,46.72,66600.0,32.5143,32.5908,32.4795,32.4934,66600.0
2014-10-10 13:30:00,46.72,46.84,46.67,46.83,59900.0,32.4934,32.5769,32.4586,32.5699,59900.0
2014-10-10 14:00:00,46.82,46.88,46.77,46.77,51800.0,32.563,32.6047,32.5282,32.5282,51800.0
2014-10-10 14:30:00,46.77,46.79,46.68,46.68,56600.0,32.5282,32.5421,32.4656,32.4656,56600.0
2014-10-10 15:00:00,46.69,46.72,46.58,46.61,75400.0,32.4725,32.4934,32.396,32.4169,75400.0
2014-10-10 15:30:00,46.62,46.63,46.44,46.48,265300.0,32.4239,32.4308,32.2987,32.3265,265300.0
2014-10-13 09:30:00,46.59,46.93,46.54,46.77,123800.0,32.403,32.6395,32.3682,32.5282,123800.0
2014-10-13 10:00:00,46.77,46.89,46.72,46.78,37000.0,32.5282,32.6116,32.4934,32.5351,37000.0
2014-10-13 10:30:00,46.79,46.94,46.63,46.74,69500.0,32.5421,32.6464,32.4308,32.5073,69500.0
2014-10-13 11:00:00,46.73,46.92,46.71,46.78,48000.0,32.5004,32.6325,32.4864,32.5351,48000.0
2014-10-13 11:30:00,46.79,46.87,46.65,46.81,58400.0,32.5421,32.5977,32.4447,32.556,58400.0
2014-10-13 12:00:00,46.82,46.99,46.8,46.99,53600.0,32.563,32.6812,32.549,32.6812,53600.0
2014-10-13 12:30:00,47.0,47.11,46.98,47.04,49200.0,32.6881,32.7646,32.6742,32.716,49200.0
2014-10-13 13:00:00,47.04,47.14,46.98,47.12,44200.0,32.716,32.7855,32.6742,32.7716,44200.0
2014-10-13 13:30:00,47.11,47.16,47.04,47.06,41600.0,32.7646,32.7994,32.716,32.7299,41600.0
2014-10-13 14:00:00,47.06,47.32,47.02,47.31,69700.0,32.7299,32.9107,32.7021,32.9037,69700.0
2014-10-13 14:30:00,47.32,47.34,47.18,47.19,46500.0,32.9107,32.9246,32.8133,32.8203,46500.0
2014-10-13 15:00:00,47.19,47.24,47.05,47.11,69700.0,32.8203,32.8551,32.7229,32.7646,69700.0
2014-10-13 15:30:00,47.12,47.12,46.71,46.76,373000.0,32.7716,32.7716,32.4864,32.5212,373000.0
2014-10-14 09:30:00,46.83,47.31,46.61,47.29,192900.0,32.5699,32.9037,32.4169,32.8898,192900.0
2014-10-14 10:00:00,47.3,47.48,47.2,47.23,311100.0,32.8968,33.022,32.8272,32.8481,311100.0
2014-10-14 10:30:00,47.24,47.74,47.18,47.74,231000.0,32.8551,33.2028,32.8133,33.2028,231000.0
2014-10-14 11:00:00,47.73,48.15,47.71,47.78,164400.0,33.1958,33.488,33.1819,33.2306,164400.0
2014-10-14 11:30:00,47.79,47.87,47.61,47.79,122600.0,33.2376,33.2932,33.1124,33.2376,122600.0
2014-10-14 12:00:00,47.79,47.87,47.5,47.5,107100.0,33.2376,33.2932,33.0359,33.0359,107100.0
2014-10-14 12:30:00,47.51,47.56,47.37,47.42,190200.0,33.0428,33.0776,32.9455,32.9802,190200.0
2014-10-14 13:00:00,47.42,47.58,47.41,47.57,52300.0,32.9802,33.0915,32.9733,33.0846,52300.0
2014-10-14 13:30:00,47.56,47.59,47.42,47.55,57100.0,33.0776,33.0985,32.9802,33.0707,57100.0
2014-10-14 14:00:00,47.56,47.65,47.48,47.55,71400.0,33.0776,33.1402,33.022,33.0707,71400.0
2014-10-14 14:30:00,47.56,47.85,47.54,47.65,147800.0,33.0776,33.2793,33.0637,33.1402,147800.0
2014-10-14 15:00:00,47.66,47.73,47.36,47.55,146500.0,33.1472,33.1958,32.9385,33.0707,146500.0
2014-10-14 15:30:00,47.56,47.75,47.45,47.56,350500.0,33.0776,33.2098,33.0011,33.0776,350500.0
2014-10-15 09:30:00,47.43,47.96,47.25,47.65,192300.0,32.9872,33.3558,32.862,33.1402,192300.0
2014-10-15 10:00:00,47.66,47.95,47.49,47.58,148400.0,33.1472,33.3489,33.0289,33.0915,148400.0
2014-10-15 10:30:00,47.56,47.56,47.03,47.2,159600.0,33.0776,33.0776,32.709,32.8272,159600.0
2014-10-15 11:00:00,47.2,47.43,47.14,47.14,161900.0,32.8272,32.9872,32.7855,32.7855,161900.0
2014-10-15 11:30:00,47.14,47.24,46.85,47.0,145700.0,32.7855,32.8551,32.5838,32.6881,145700.0
2014-10-15 12:00:00,47.0,47.06,46.78,46.85,159500.0,32.6881,32.7299,32.5351,32.5838,159500.0
2014-10-15 12:30:00,46.84,47.02,46.7,46.76,147600.0,32.5769,32.7021,32.4795,32.5212,147600.0
2014-10-15 13:00:00,46.76,46.98,46.37,46.62,205600.0,32.5212,32.6742,32.25,32.4239,205600.0
2014-10-15 13:30:00,46.62,46.91,46.61,46.8,145200.0,32.4239,32.6255,32.4169,32.549,145200.0
2014-10-15 14:00:00,46.76,47.11,46.63,46.91,142700.0,32.5212,32.7646,32.4308,32.6255,142700.0
2014-10-15 14:30:00,46.92,47.26,46.87,47.18,168900.0,32.6325,32.869,32.5977,32.8133,168900.0
2014-10-15 15:00:00,47.19,47.39,47.0,47.39,253300.0,32.8203,32.9594,32.6881,32.9594,253300.0
2014-10-15 15:30:00,47.39,47.7,47.31,47.57,715500.0,32.9594,33.175,32.9037,33.0846,715500.0
2014-10-16 09:30:00,47.08,47.27,46.82,47.08,160400.0,32.7438,32.8759,32.563,32.7438,160400.0
2014-10-16 10:00:00,47.05,47.15,46.33,46.8,258900.0,32.7229,32.7925,32.2222,32.549,258900.0
2014-10-16 10:30:00,46.78,47.05,46.73,46.76,117300.0,32.5351,32.7229,32.5004,32.5212,117300.0
2014-10-16 11:00:00,46.77,47.07,46.58,47.07,209300.0,32.5282,32.7368,32.396,32.7368,209300.0
2014-10-16 11:30:00,47.06,47.14,46.55,46.57,138800.0,32.7299,32.7855,32.3752,32.3891,138800.0
2014-10-16 12:00:00,46.56,46.82,46.4,46.74,131100.0,32.3821,32.563,32.2708,32.5073,131100.0
2014-10-16 12:30:00,46.75,46.78,46.63,46.75,75100.0,32.5143,32.5351,32.4308,32.5143,75100.0
2014-10-16 13:00:00,46.74,46.79,46.57,46.79,118600.0,32.5073,32.5421,32.3891,32.5421,118600.0
2014-10-16 13:30:00,46.77,46.85,46.68,46.79,360800.0,32.5282,32.5838,32.4656,32.5421,360800.0
2014-10-16 14:00:00,46.79,46.95,46.76,46.95,146600.0,32.5421,32.6534,32.5212,32.6534,146600.0
2014-10-16 14:30:00,46.96,46.96,46.76,46.85,137600.0,32.6603,32.6603,32.5212,32.5838,137600.0
2014-10-16 15:00:00,46.85,47.05,46.78,47.0,184900.0,32.5838,32.7229,32.5351,32.6881,184900.0
2014-10-16 15:30:00,46.99,47.03,46.83,46.95,391200.0,32.6812,32.709,32.5699,32.6534,391200.0
2014-10-17 09:30:00,47.1,47.15,46.3,46.42,244000.0,32.7577,32.7925,32.2013,32.2848,244000.0
2014-10-17 10:00:00,46.44,46.7,46.35,46.66,160900.0,32.2987,32.4795,32.2361,32.4517,160900.0
2014-10-17 10:30:00,46.66,46.85,46.63,46.73,79600.0,32.4517,32.5838,32.4308,32.5004,79600.0
2014-10-17 11:00:00,46.73,46.91,46.63,46.85,83100.0,32.5004,32.6255,32.4308,32.5838,83100.0
2014-10-17 11:30:00,46.86,46.92,46.8,46.86,359700.0,32.5908,32.6325,32.549,32.5908,359700.0
2014-10-17 12:00:00,46.87,46.94,46.78,46.89,134100.0,32.5977,32.6464,32.5351,32.6116,134100.0
2014-10-17 12:30:00,46.89,46.99,46.79,46.93,124400.0,32.6116,32.6812,32.5421,32.6395,124400.0
2014-10-17 13:00:00,46.92,47.01,46.85,46.85,63400.0,32.6325,32.6951,32.5838,32.5838,63400.0
2014-10-17 13:30:00,46.85,47.0,46.81,46.94,83200.0,32.5838,32.6881,32.556,32.6464,83200.0
2014-10-17 14:00:00,46.93,47.01,46.79,47.01,99200.0,32.6395,32.6951,32.5421,32.6951,99200.0
2014-10-17 14:30:00,47.01,47.12,46.97,47.11,71300.0,32.6951,32.7716,32.6673,32.7646,71300.0
2014-10-17 15:00:00,47.12,47.28,46.95,47.18,103700.0,32.7716,32.8829,32.6534,32.8133,103700.0
2014-10-17 15:30:00,47.19,47.31,47.16,47.17,233600.0,32.8203,32.9037,32.7994,32.8064,233600.0
2014-10-20 09:30:00,47.22,47.48,47.15,47.44,307800.0,32.8411,33.022,32.7925,32.9942,307800.0
2014-10-20 10:00:00,47.44,47.5,47.29,47.45,128900.0,32.9942,33.0359,32.8898,33.0011,128900.0
2014-10-20 10:30:00,47.45,47.74,47.44,47.72,105300.0,33.0011,33.2028,32.9942,33.1889,105300.0
2014-10-20 11:00:00,47.73,47.96,47.69,47.93,105900.0,33.1958,33.3558,33.168,33.3349,105900.0
2014-10-20 11:30:00,47.94,47.98,47.86,47.87,118700.0,33.3419,33.3697,33.2863,33.2932,118700.0
2014-10-20 12:00:00,47.87,47.87,47.66,47.68,78500.0,33.2932,33.2932,33.1472,33.1611,78500.0
2014-10-20 12:30:00,47.68,47.87,47.62,47.82,66200.0,33.1611,33.2932,33.1193,33.2584,66200.0
2014-10-20 13:00:00,47.81,47.98,47.8,47.95,92300.0,33.2515,33.3697,33.2445,33.3489,92300.0
2014-10-20 13:30:00,47.95,47.98,47.91,47.95,95500.0,33.3489,33.3697,33.321,33.3489,95500.0
2014-10-20 14:00:00,47.95,48.03,47.87,47.9,83400.0,33.3489,33.4045,33.2932,33.3141,83400.0
2014-10-20 14:30:00,47.91,48.05,47.9,48.05,79000.0,33.321,33.4184,33.3141,33.4184,79000.0
2014-10-20 15:00:00,48.05,48.1,48.0,48.09,134500.0,33.4184,33.4532,33.3836,33.4462,134500.0
2014-10-20 15:30:00,48.08,48.15,48.03,48.08,299800.0,33.4393,33.488,33.4045,33.4393,299800.0
2014-10-21 09:30:00,48.11,48.11,47.61,47.64,204000.0,33.4601,33.4601,33.1124,33.1333,204000.0
2014-10-21 10:00:00,47.63,47.91,47.62,47.85,290000.0,33.1263,33.321,33.1193,33.2793,290000.0
2014-10-21 10:30:00,47.86,47.91,47.75,47.75,73500.0,33.2863,33.321,33.2098,33.2098,73500.0
2014-10-21 11:00:00,47.75,48.05,47.75,48.03,219700.0,33.2098,33.4184,33.2098,33.4045,219700.0
2014-10-21 11:30:00,48.03,48.05,47.86,47.87,303700.0,33.4045,33.4184,33.2863,33.2932,303700.0
2014-10-21 12:00:00,47.88,47.96,47.86,47.86,85100.0,33.3002,33.3558,33.2863,33.2863,85100.0
2014-10-21 12:30:00,47.86,47.91,47.79,47.81,113000.0,33.2863,33.321,33.2376,33.2515,113000.0
2014-10-21 13:00:00,47.81,47.88,47.75,47.86,199300.0,33.2515,33.3002,33.2098,33.2863,199300.0
2014-10-21 13:30:00,47.86,48.01,47.85,47.99,126300.0,33.2863,33.3906,33.2793,33.3767,126300.0
2014-10-21 14:00:00,47.99,48.06,47.75,47.76,228100.0,33.3767,33.4254,33.2098,33.2167,228100.0
2014-10-21 14:30:00,47.76,47.76,47.57,47.59,234800.0,33.2167,33.2167,33.0846,33.0985,234800.0
2014-10-21 15:00:00,47.6,47.68,47.54,47.68,483200.0,33.1054,33.1611,33.0637,33.1611,483200.0
2014-10-21 15:30:00,47.67,47.82,47.64,47.81,689100.0,33.1541,33.2584,33.1333,33.2515,689100.0
2014-10-22 09:30:00,47.8,48.34,47.72,48.2,160400.0,33.2445,33.6201,33.1889,33.5227,160400.0
2014-10-22 10:00:00,48.21,48.25,48.09,48.22,148700.0,33.5297,33.5575,33.4462,33.5366,148700.0
2014-10-22 10:30:00,48.2,48.25,48.13,48.22,33400.0,33.5227,33.5575,33.474,33.5366,33400.0
2014-10-22 11:00:00,48.22,48.36,48.15,48.3,50200.0,33.5366,33.634,33.488,33.5923,50200.0
2014-10-22 11:30:00,48.3,48.42,48.25,48.36,66900.0,33.5923,33.6757,33.5575,33.634,66900.0
2014-10-22 12:00:00,48.38,48.44,48.15,48.16,43900.0,33.6479,33.6896,33.488,33.4949,43900.0
2014-10-22 12:30:00,48.16,48.18,48.03,48.15,41500.0,33.4949,33.5088,33.4045,33.488,41500.0
2014-10-22 13:00:00,48.16,48.18,47.97,48.02,43100.0,33.4949,33.5088,33.3628,33.3975,43100.0
2014-10-22 13:30:00,48.03,48.03,47.88,47.91,44200.0,33.4045,33.4045,33.3002,33.321,44200.0
2014-10-22 14:00:00,47.9,48.02,47.88,47.91,56900.0,33.3141,33.3975,33.3002,33.321,56900.0
2014-10-22 14:30:00,47.92,48.13,47.91,48.11,101200.0,33.328,33.474,33.321,33.4601,101200.0
2014-10-22 15:00:00,48.11,48.17,48.03,48.17,104800.0,33.4601,33.5019,33.4045,33.5019,104800.0
2014-10-22 15:30:00,48.16,48.18,48.02,48.08,318500.0,33.4949,33.5088,33.3975,33.4393,318500.0
2014-10-23 09:30:00,48.25,48.38,48.1,48.14,125900.0,33.5575,33.6479,33.4532,33.481,125900.0
2014-10-23 10:00:00,48.13,48.17,47.96,48.06,217300.0,33.474,33.5019,33.3558,33.4254,217300.0
2014-10-23 10:30:00,48.06,48.33,48.0,48.31,195100.0,33.4254,33.6131,33.3836,33.5992,195100.0
2014-10-23 11:00:00,48.31,48.44,48.25,48.31,51600.0,33.5992,33.6896,33.5575,33.5992,51600.0
2014-10-23 11:30:00,48.3,48.6,48.3,48.54,66700.0,33.5923,33.8009,33.5923,33.7592,66700.0
2014-10-23 12:00:00,48.52,48.56,48.45,48.56,58900.0,33.7453,33.7731,33.6966,33.7731,58900.0
2014-10-23 12:30:00,48.54,48.55,48.43,48.46,44500.0,33.7592,33.7662,33.6827,33.7036,44500.0
2014-10-23 13:00:00,48.45,48.57,48.42,48.57,61100.0,33.6966,33.7801,33.6757,33.7801,61100.0
2014-10-23 13:30:00,48.55,48.62,48.52,48.53,43800.0,33.7662,33.8148,33.7453,33.7522,43800.0
2014-10-23 14:00:00,48.53,48.67,48.53,48.67,51400.0,33.7522,33.8496,33.7522,33.8496,51400.0
2014-10-23 14:30:00,48.66,48.67,48.37,48.47,101800.0,33.8427,33.8496,33.641,33.7105,101800.0
2014-10-23 15:00:00,48.46,48.47,48.34,48.37,82100.0,33.7036,33.7105,33.6201,33.641,82100.0
2014-10-23 15:30:00,48.36,48.49,48.34,48.41,234300.0,33.634,33.7244,33.6201,33.6688,234300.0
2014-10-24 09:30:00,48.51,48.71,48.39,48.56,86000.0,33.7383,33.8774,33.6549,33.7731,86000.0
2014-10-24 10:00:00,48.54,48.62,48.34,48.34,50500.0,33.7592,33.8148,33.6201,33.6201,50500.0
2014-10-24 10:30:00,48.35,48.47,48.34,48.43,33600.0,33.6271,33.7105,33.6201,33.6827,33600.0
2014-10-24 11:00:00,48.43,48.52,48.37,48.45,70200.0,33.6827,33.7453,33.641,33.6966,70200.0
2014-10-24 11:30:00,48.45,48.66,48.43,48.58,85400.0,33.6966,33.8427,33.6827,33.787,85400.0
2014-10-24 12:00:00,48.59,48.7,48.56,48.67,37100.0,33.794,33.8705,33.7731,33.8496,37100.0
2014-10-24 12:30:00,48.68,48.68,48.44,48.46,30800.0,33.8566,33.8566,33.6896,33.7036,30800.0
2014-10-24 13:00:00,48.46,48.47,48.34,48.41,29200.0,33.7036,33.7105,33.6201,33.6688,29200.0
2014-10-24 13:30:00,48.42,48.47,48.37,48.47,35100.0,33.6757,33.7105,33.641,33.7105,35100.0
2014-10-24 14:00:00,48.47,48.54,48.44,48.48,170900.0,33.7105,33.7592,33.6896,33.7175,170900.0
2014-10-24 14:30:00,48.48,48.58,48.48,48.54,62400.0,33.7175,33.787,33.7175,33.7592,62400.0
2014-10-24 15:00:00,48.53,48.55,48.42,48.45,73800.0,33.7522,33.7662,33.6757,33.6966,73800.0
2014-10-24 15:30:00,48.45,48.61,48.41,48.58,206600.0,33.6966,33.8079,33.6688,33.787,206600.0
2014-10-27 09:30:00,48.56,48.64,48.42,48.55,129100.0,33.7731,33.8287,33.6757,33.7662,129100.0
2014-10-27 10:00:00,48.56,48.63,48.46,48.62,102100.0,33.7731,33.8218,33.7036,33.8148,102100.0
2014-10-27 10:30:00,48.61,48.67,48.55,48.62,51100.0,33.8079,33.8496,33.7662,33.8148,51100.0
2014-10-27 11:00:00,48.63,48.77,48.57,48.61,137700.0,33.8218,33.9192,33.7801,33.8079,137700.0
2014-10-27 11:30:00,48.61,48.69,48.36,48.44,120800.0,33.8079,33.8635,33.634,33.6896,120800.0
2014-10-27 12:00:00,48.44,48.63,48.44,48.48,64800.0,33.6896,33.8218,33.6896,33.7175,64800.0
2014-10-27 12:30:00,48.47,48.49,48.3,48.36,118900.0,33.7105,33.7244,33.5923,33.634,118900.0
2014-10-27 13:00:00,48.36,48.49,48.35,48.42,57600.0,33.634,33.7244,33.6271,33.6757,57600.0
2014-10-27 13:30:00,48.41,48.43,48.34,48.38,122100.0,33.6688,33.6827,33.6201,33.6479,122100.0
2014-10-27 14:00:00,48.38,48.42,48.3,48.37,101400.0,33.6479,33.6757,33.5923,33.641,101400.0
2014-10-27 14:30:00,48.37,48.43,48.31,48.43,47400.0,33.641,33.6827,33.5992,33.6827,47400.0
2014-10-27 15:00:00,48.44,48.47,48.4,48.41,61900.0,33.6896,33.7105,33.6618,33.6688,61900.0
2014-10-27 15:30:00,48.4,48.49,48.37,48.44,228800.0,33.6618,33.7244,33.641,33.6896,228800.0
2014-10-28 09:30:00,48.56,48.65,48.45,48.49,74500.0,33.7731,33.8357,33.6966,33.7244,74500.0
2014-10-28 10:00:00,48.52,48.54,48.3,48.42,130100.0,33.7453,33.7592,33.5923,33.6757,130100.0
2014-10-28 10:30:00,48.4,48.41,48.3,48.3,73300.0,33.6618,33.6688,33.5923,33.5923,73300.0
2014-10-28 11:00:00,48.31,48.35,48.2,48.23,118700.0,33.5992,33.6271,33.5227,33.5436,118700.0
2014-10-28 11:30:00,48.24,48.37,48.24,48.28,63300.0,33.5506,33.641,33.5506,33.5784,63300.0
2014-10-28 12:00:00,48.28,48.45,48.28,48.38,60000.0,33.5784,33.6966,33.5784,33.6479,60000.0
2014-10-28 12:30:00,48.39,48.39,48.27,48.32,43500.0,33.6549,33.6549,33.5714,33.6062,43500.0
2014-10-28 13:00:00,48.34,48.36,48.23,48.35,24100.0,33.6201,33.634,33.5436,33.6271,24100.0
2014-10-28 13:30:00,48.36,48.36,48.27,48.3,32100.0,33.634,33.634,33.5714,33.5923,32100.0
2014-10-28 14:00:00,48.3,48.34,48.21,48.31,68500.0,33.5923,33.6201,33.5297,33.5992,68500.0
2014-10-28 14:30:00,48.32,48.41,48.32,48.36,45500.0,33.6062,33.6688,33.6062,33.634,45500.0
2014-10-28 15:00:00,48.36,48.58,48.36,48.55,71300.0,33.634,33.787,33.634,33.7662,71300.0
2014-10-28 15:30:00,48.55,48.78,48.55,48.78,251600.0,33.7662,33.9261,33.7662,33.9261,251600.0
2014-10-29 09:30:00,48.78,48.91,48.58,48.87,69600.0,33.9261,34.0165,33.787,33.9887,69600.0
2014-10-29 10:00:00,48.9,48.9,48.74,48.81,57700.0,34.0096,34.0096,33.8983,33.947,57700.0
2014-10-29 10:30:00,48.82,48.9,48.73,48.76,57200.0,33.9539,34.0096,33.8913,33.9122,57200.0
2014-10-29 11:00:00,48.75,48.8,48.75,48.75,66800.0,33.9053,33.94,33.9053,33.9053,66800.0
2014-10-29 11:30:00,48.75,48.75,48.58,48.63,52500.0,33.9053,33.9053,33.787,33.8218,52500.0
2014-10-29 12:00:00,48.63,48.63,48.5,48.58,53500.0,33.8218,33.8218,33.7314,33.787,53500.0
2014-10-29 12:30:00,48.6,48.63,48.56,48.62,33500.0,33.8009,33.8218,33.7731,33.8148,33500.0
2014-10-29 13:00:00,48.63,48.63,48.51,48.55,37300.0,33.8218,33.8218,33.7383,33.7662,37300.0
2014-10-29 13:30:00,48.56,48.56,48.45,48.5,30100.0,33.7731,33.7731,33.6966,33.7314,30100.0
2014-10-29 14:00:00,48.49,48.49,47.89,48.15,86200.0,33.7244,33.7244,33.3071,33.488,86200.0
2014-10-29 14:30:00,48.14,48.27,48.08,48.17,68500.0,33.481,33.5714,33.4393,33.5019,68500.0
2014-10-29 15:00:00,48.16,48.17,47.93,48.08,121300.0,33.4949,33.5019,33.3349,33.4393,121300.0
2014-10-29 15:30:00,48.08,48.37,48.08,48.35,221600.0,33.4393,33.641,33.4393,33.6271,221600.0
2014-10-30 09:30:00,48.47,48.93,48.34,48.7,128800.0,33.7105,34.0304,33.6201,33.8705,128800.0
2014-10-30 10:00:00,48.71,48.98,48.7,48.89,65400.0,33.8774,34.0652,33.8705,34.0026,65400.0
2014-10-30 10:30:00,48.89,48.96,48.84,48.92,40500.0,34.0026,34.0513,33.9678,34.0235,40500.0
2014-10-30 11:00:00,48.92,49.17,48.87,49.14,56700.0,34.0235,34.1974,33.9887,34.1765,56700.0
2014-10-30 11:30:00,49.14,49.31,49.12,49.29,79000.0,34.1765,34.2947,34.1626,34.2808,79000.0
2014-10-30 12:00:00,49.3,49.3,49.13,49.19,36900.0,34.2878,34.2878,34.1695,34.2113,36900.0
2014-10-30 12:30:00,49.19,49.28,49.19,49.24,34200.0,34.2113,34.2739,34.2113,34.246,34200.0
2014-10-30 13:00:00,49.23,49.43,49.23,49.39,36800.0,34.2391,34.3782,34.2391,34.3504,36800.0
2014-10-30 13:30:00,49.4,49.98,49.39,49.48,58100.0,34.3573,34.7607,34.3504,34.413,58100.0
2014-10-30 14:00:00,49.47,49.59,49.34,49.35,133900.0,34.406,34.4895,34.3156,34.3225,133900.0
2014-10-30 14:30:00,49.35,49.38,49.09,49.1,221900.0,34.3225,34.3434,34.1417,34.1487,221900.0
2014-10-30 15:00:00,49.09,49.24,49.09,49.16,204000.0,34.1417,34.246,34.1417,34.1904,204000.0
2014-10-30 15:30:00,49.16,49.37,49.14,49.34,362300.0,34.1904,34.3365,34.1765,34.3156,362300.0
2014-10-31 09:30:00,49.58,49.63,49.17,49.19,164000.0,34.4825,34.5173,34.1974,34.2113,164000.0
2014-10-31 10:00:00,49.19,49.33,49.12,49.32,171000.0,34.2113,34.3086,34.1626,34.3017,171000.0
2014-10-31 10:30:00,49.32,49.38,49.14,49.22,90800.0,34.3017,34.3434,34.1765,34.2321,90800.0
2014-10-31 11:00:00,49.21,49.32,49.18,49.3,81200.0,34.2252,34.3017,34.2043,34.2878,81200.0
2014-10-31 11:30:00,49.3,49.42,49.26,49.34,62800.0,34.2878,34.3712,34.26,34.3156,62800.0
2014-10-31 12:00:00,49.34,49.39,49.27,49.31,57300.0,34.3156,34.3504,34.2669,34.2947,57300.0
2014-10-31 12:30:00,49.32,49.39,49.3,49.38,70900.0,34.3017,34.3504,34.2878,34.3434,70900.0
2014-10-31 13:00:00,49.37,49.38,49.29,49.32,56100.0,34.3365,34.3434,34.2808,34.3017,56100.0
2014-10-31 13:30:00,49.33,49.36,49.26,49.27,55800.0,34.3086,34.3295,34.26,34.2669,55800.0
2014-10-31 14:00:00,49.28,49.39,49.28,49.35,35900.0,34.2739,34.3504,34.2739,34.3225,35900.0
2014-10-31 14:30:00,49.35,49.37,49.27,49.35,46700.0,34.3225,34.3365,34.2669,34.3225,46700.0
2014-10-31 15:00:00,49.35,49.36,49.17,49.25,69100.0,34.3225,34.3295,34.1974,34.253,69100.0
2014-10-31 15:30:00,49.25,49.37,49.23,49.33,258900.0,34.253,34.3365,34.2391,34.3086,258900.0
2014-11-03 09:30:00,49.48,49.67,49.38,49.42,105100.0,34.413,34.5451,34.3434,34.3712,105100.0
2014-11-03 10:00:00,49.42,49.48,49.34,49.4,59400.0,34.3712,34.413,34.3156,34.3573,59400.0
2014-11-03 10:30:00,49.41,49.53,49.36,49.37,138100.0,34.3643,34.4477,34.3295,34.3365,138100.0
2014-11-03 11:00:00,49.37,49.57,49.36,49.46,49300.0,34.3365,34.4756,34.3295,34.3991,49300.0
2014-11-03 11:30:00,49.46,49.58,49.4,49.58,82300.0,34.3991,34.4825,34.3573,34.4825,82300.0
2014-11-03 12:00:00,49.57,49.6,49.48,49.53,63100.0,34.4756,34.4964,34.413,34.4477,63100.0
2014-11-03 12:30:00,49.53,49.62,49.48,49.59,121100.0,34.4477,34.5103,34.413,34.4895,121100.0
2014-11-03 13:00:00,49.58,49.63,49.54,49.57,103000.0,34.4825,34.5173,34.4547,34.4756,103000.0
2014-11-03 13:30:00,49.58,49.65,49.56,49.6,80700.0,34.4825,34.5312,34.4686,34.4964,80700.0
2014-11-03 14:00:00,49.6,49.63,49.48,49.48,77100.0,34.4964,34.5173,34.413,34.413,77100.0
2014-11-03 14:30:00,49.48,49.57,49.45,49.52,84200.0,34.413,34.4756,34.3921,34.4408,84200.0
2014-11-03 15:00:00,49.51,49.56,49.41,49.41,106100.0,34.4338,34.4686,34.3643,34.3643,106100.0
2014-11-03 15:30:00,49.41,49.59,49.4,49.57,250200.0,34.3643,34.4895,34.3573,34.4756,250200.0
2014-11-04 09:30:00,49.49,49.97,49.49,49.87,111400.0,34.4199,34.7538,34.4199,34.6842,111400.0
2014-11-04 10:00:00,49.84,49.87,49.66,49.71,125700.0,34.6633,34.6842,34.5382,34.5729,125700.0
2014-11-04 10:30:00,49.7,49.73,49.43,49.44,68000.0,34.566,34.5868,34.3782,34.3851,68000.0
2014-11-04 11:00:00,49.43,49.46,49.26,49.31,134900.0,34.3782,34.3991,34.26,34.2947,134900.0
2014-11-04 11:30:00,49.3,49.48,49.23,49.48,40300.0,34.2878,34.413,34.2391,34.413,40300.0
2014-11-04 12:00:00,49.48,49.65,49.48,49.58,34500.0,34.413,34.5312,34.413,34.4825,34500.0
2014-11-04 12:30:00,49.58,49.69,49.58,49.62,26000.0,34.4825,34.559,34.4825,34.5103,26000.0
2014-11-04 13:00:00,49.63,49.63,49.44,49.48,43800.0,34.5173,34.5173,34.3851,34.413,43800.0
2014-11-04 13:30:00,49.49,49.58,49.44,49.56,59600.0,34.4199,34.4825,34.3851,34.4686,59600.0
2014-11-04 14:00:00,49.55,49.55,49.41,49.48,45400.0,34.4616,34.4616,34.3643,34.413,45400.0
2014-11-04 14:30:00,49.48,49.59,49.47,49.58,34400.0,34.413,34.4895,34.406,34.4825,34400.0
2014-11-04 15:00:00,49.58,49.59,49.41,49.43,49900.0,34.4825,34.4895,34.3643,34.3782,49900.0
2014-11-04 15:30:00,49.43,49.53,49.4,49.49,179600.0,34.3782,34.4477,34.3573,34.4199,179600.0
2014-11-05 09:30:00,49.7,50.26,49.62,49.87,188900.0,34.566,34.9554,34.5103,34.6842,188900.0
2014-11-05 10:00:00,49.9,50.06,49.66,50.05,149000.0,34.7051,34.8163,34.5382,34.8094,149000.0
2014-11-05 10:30:00,50.07,50.1,49.88,49.99,149900.0,34.8233,34.8442,34.6912,34.7677,149900.0
2014-11-05 11:00:00,50.0,50.15,49.98,50.14,91100.0,34.7746,34.8789,34.7607,34.872,91100.0
2014-11-05 11:30:00,50.15,50.34,50.05,50.05,91200.0,34.8789,35.0111,34.8094,34.8094,91200.0
2014-11-05 12:00:00,50.04,50.13,50.02,50.05,59300.0,34.8024,34.865,34.7885,34.8094,59300.0
2014-11-05 12:30:00,50.05,50.27,50.03,50.25,108500.0,34.8094,34.9624,34.7955,34.9485,108500.0
2014-11-05 13:00:00,50.25,50.28,50.15,50.19,134300.0,34.9485,34.9694,34.8789,34.9068,134300.0
2014-11-05 13:30:00,50.19,50.31,50.15,50.31,71400.0,34.9068,34.9902,34.8789,34.9902,71400.0
2014-11-05 14:00:00,50.31,50.83,50.31,50.53,308600.0,34.9902,35.3519,34.9902,35.1432,308600.0
2014-11-05 14:30:00,50.53,50.59,50.44,50.48,77200.0,35.1432,35.185,35.0806,35.1085,77200.0
2014-11-05 15:00:00,50.48,50.63,50.48,50.62,99300.0,35.1085,35.2128,35.1085,35.2058,99300.0
2014-11-05 15:30:00,50.63,50.86,50.61,50.83,566800.0,35.2128,35.3727,35.1989,35.3519,566800.0
2014-11-06 09:30:00,50.55,50.56,49.48,49.49,447100.0,35.1571,35.1641,34.413,34.4199,447100.0
2014-11-06 10:00:00,49.5,49.71,49.33,49.52,266700.0,34.4269,34.5729,34.3086,34.4408,266700.0
2014-11-06 10:30:00,49.54,49.71,49.43,49.69,335200.0,34.4547,34.5729,34.3782,34.559,335200.0
2014-11-06 11:00:00,49.7,49.93,49.69,49.85,209800.0,34.566,34.7259,34.559,34.6703,209800.0
2014-11-06 11:30:00,49.85,50.15,49.79,49.8,269800.0,34.6703,34.8789,34.6286,34.6355,269800.0
2014-11-06 12:00:00,49.8,49.93,49.72,49.8,262600.0,34.6355,34.7259,34.5799,34.6355,262600.0
2014-11-06 12:30:00,49.8,49.87,49.68,49.87,234500.0,34.6355,34.6842,34.5521,34.6842,234500.0
2014-11-06 13:00:00,49.87,49.88,49.68,49.68,169300.0,34.6842,34.6912,34.5521,34.5521,169300.0
2014-11-06 13:30:00,49.69,49.75,49.52,49.55,151600.0,34.559,34.6007,34.4408,34.4616,151600.0
2014-11-06 14:00:00,49.56,49.56,49.41,49.44,97900.0,34.4686,34.4686,34.3643,34.3851,97900.0
2014-11-06 14:30:00,49.43,49.67,49.41,49.62,184100.0,34.3782,34.5451,34.3643,34.5103,184100.0
2014-11-06 15:00:00,49.62,49.63,49.48,49.48,174900.0,34.5103,34.5173,34.413,34.413,174900.0
2014-11-06 15:30:00,49.48,49.53,49.34,49.49,363700.0,34.413,34.4477,34.3156,34.4199,363700.0
2014-11-07 09:30:00,49.69,50.27,49.64,49.97,310900.0,34.559,34.9624,34.5242,34.7538,310900.0
2014-11-07 10:00:00,49.96,50.15,49.93,49.99,172100.0,34.7468,34.8789,34.7259,34.7677,172100.0
2014-11-07 10:30:00,50.01,50.15,49.9,50.1,133100.0,34.7816,34.8789,34.7051,34.8442,133100.0
2014-11-07 11:00:00,50.1,50.35,50.03,50.07,157000.0,34.8442,35.018,34.7955,34.8233,157000.0
2014-11-07 11:30:00,50.08,50.3,49.96,50.27,95300.0,34.8303,34.9833,34.7468,34.9624,95300.0
2014-11-07 12:00:00,50.27,50.27,50.06,50.19,62700.0,34.9624,34.9624,34.8163,34.9068,62700.0
2014-11-07 12:30:00,50.19,50.25,50.09,50.23,58100.0,34.9068,34.9485,34.8372,34.9346,58100.0
2014-11-07 13:00:00,50.23,50.26,50.15,50.17,47800.0,34.9346,34.9554,34.8789,34.8929,47800.0
2014-11-07 13:30:00,50.18,50.3,50.14,50.24,70200.0,34.8998,34.9833,34.872,34.9415,70200.0
2014-11-07 14:00:00,50.23,50.27,50.18,50.26,82200.0,34.9346,34.9624,34.8998,34.9554,82200.0
2014-11-07 14:30:00,50.26,50.37,50.25,50.33,100500.0,34.9554,35.0319,34.9485,35.0041,100500.0
2014-11-07 15:00:00,50.33,50.39,50.24,50.36,94700.0,35.0041,35.0459,34.9415,35.025,94700.0
2014-11-07 15:30:00,50.37,50.7,50.32,50.69,412700.0,35.0319,35.2615,34.9972,35.2545,412700.0
2014-11-10 09:30:00,50.55,50.63,50.11,50.17,274100.0,35.1571,35.2128,34.8511,34.8929,274100.0
2014-11-10 10:00:00,50.2,50.51,50.16,50.49,85300.0,34.9137,35.1293,34.8859,35.1154,85300.0
2014-11-10 10:30:00,50.5,50.66,50.47,50.65,78900.0,35.1224,35.2336,35.1015,35.2267,78900.0
2014-11-10 11:00:00,50.66,50.87,50.61,50.84,92500.0,35.2336,35.3797,35.1989,35.3588,92500.0
2014-11-10 11:30:00,50.85,50.92,50.75,50.78,66300.0,35.3658,35.4145,35.2962,35.3171,66300.0
2014-11-10 12:00:00,50.77,50.86,50.72,50.72,70100.0,35.3101,35.3727,35.2754,35.2754,70100.0
2014-11-10 12:30:00,50.72,50.79,50.66,50.72,65400.0,35.2754,35.3241,35.2336,35.2754,65400.0
2014-11-10 13:00:00,50.72,50.76,50.68,50.74,44900.0,35.2754,35.3032,35.2476,35.2893,44900.0
2014-11-10 13:30:00,50.74,50.74,50.59,50.61,61400.0,35.2893,35.2893,35.185,35.1989,61400.0
2014-11-10 14:00:00,50.61,50.71,50.6,50.7,52400.0,35.1989,35.2684,35.1919,35.2615,52400.0
2014-11-10 14:30:00,50.7,50.75,50.66,50.68,68400.0,35.2615,35.2962,35.2336,35.2476,68400.0
2014-11-10 15:00:00,50.68,50.78,50.67,50.78,118500.0,35.2476,35.3171,35.2406,35.3171,118500.0
2014-11-10 15:30:00,50.78,50.85,50.7,50.73,374600.0,35.3171,35.3658,35.2615,35.2823,374600.0
2014-11-11 09:30:00,50.64,50.92,50.49,50.83,86100.0,35.2197,35.4145,35.1154,35.3519,86100.0
2014-11-11 10:00:00,50.85,50.86,50.69,50.79,75300.0,35.3658,35.3727,35.2545,35.3241,75300.0
2014-11-11 10:30:00,50.8,50.82,50.69,50.74,122200.0,35.331,35.3449,35.2545,35.2893,122200.0
2014-11-11 11:00:00,50.74,50.88,50.72,50.79,121000.0,35.2893,35.3867,35.2754,35.3241,121000.0
2014-11-11 11:30:00,50.79,50.85,50.77,50.77,65500.0,35.3241,35.3658,35.3101,35.3101,65500.0
2014-11-11 12:00:00,50.78,50.81,50.7,50.77,61200.0,35.3171,35.338,35.2615,35.3101,61200.0
2014-11-11 12:30:00,50.77,50.79,50.62,50.62,40300.0,35.3101,35.3241,35.2058,35.2058,40300.0
2014-11-11 13:00:00,50.62,50.63,50.4,50.46,54200.0,35.2058,35.2128,35.0528,35.0945,54200.0
2014-11-11 13:30:00,50.47,50.53,50.35,50.52,52000.0,35.1015,35.1432,35.018,35.1363,52000.0
2014-11-11 14:00:00,50.51,50.56,50.47,50.52,46100.0,35.1293,35.1641,35.1015,35.1363,46100.0
2014-11-11 14:30:00,50.52,50.55,50.49,50.5,45800.0,35.1363,35.1571,35.1154,35.1224,45800.0
2014-11-11 15:00:00,50.5,50.52,50.44,50.49,109400.0,35.1224,35.1363,35.0806,35.1154,109400.0
2014-11-11 15:30:00,50.5,50.55,50.45,50.55,224800.0,35.1224,35.1571,35.0876,35.1571,224800.0
2014-11-12 09:30:00,49.6,50.18,49.41,49.52,242100.0,34.4964,34.8998,34.3643,34.4408,242100.0
2014-11-12 10:00:00,49.54,49.58,49.22,49.46,215600.0,34.4547,34.4825,34.2321,34.3991,215600.0
2014-11-12 10:30:00,49.48,49.55,49.42,49.45,142600.0,34.413,34.4616,34.3712,34.3921,142600.0
2014-11-12 11:00:00,49.45,49.52,49.42,49.5,169000.0,34.3921,34.4408,34.3712,34.4269,169000.0
2014-11-12 11:30:00,49.5,49.58,49.41,49.45,155800.0,34.4269,34.4825,34.3643,34.3921,155800.0
2014-11-12 12:00:00,49.46,49.52,49.38,49.5,111800.0,34.3991,34.4408,34.3434,34.4269,111800.0
2014-11-12 12:30:00,49.5,49.51,49.35,49.36,75600.0,34.4269,34.4338,34.3225,34.3295,75600.0
2014-11-12 13:00:00,49.36,49.39,49.27,49.34,108400.0,34.3295,34.3504,34.2669,34.3156,108400.0
2014-11-12 13:30:00,49.33,49.36,49.24,49.28,106100.0,34.3086,34.3295,34.246,34.2739,106100.0
2014-11-12 14:00:00,49.29,49.33,49.25,49.27,94600.0,34.2808,34.3086,34.253,34.2669,94600.0
2014-11-12 14:30:00,49.27,49.49,49.2,49.48,109700.0,34.2669,34.4199,34.2182,34.413,109700.0
2014-11-12 15:00:00,49.48,49.59,49.43,49.49,116100.0,34.413,34.4895,34.3782,34.4199,116100.0
2014-11-12 15:30:00,49.5,49.55,49.41,49.49,290000.0,34.4269,34.4616,34.3643,34.4199,290000.0
2014-11-13 09:30:00,49.6,49.8,49.33,49.36,77500.0,34.4964,34.6355,34.3086,34.3295,77500.0
2014-11-13 10:00:00,49.37,49.6,49.19,49.56,76800.0,34.3365,34.4964,34.2113,34.4686,76800.0
2014-11-13 10:30:00,49.56,49.64,49.44,49.6,64800.0,34.4686,34.5242,34.3851,34.4964,64800.0
2014-11-13 11:00:00,49.62,49.67,49.54,49.61,97000.0,34.5103,34.5451,34.4547,34.5034,97000.0
2014-11-13 11:30:00,49.61,49.67,49.5,49.59,67000.0,34.5034,34.5451,34.4269,34.4895,67000.0
2014-11-13 12:00:00,49.59,49.59,49.35,49.5,51600.0,34.4895,34.4895,34.3225,34.4269,51600.0
2014-11-13 12:30:00,49.52,49.6,49.51,49.57,55100.0,34.4408,34.4964,34.4338,34.4756,55100.0
2014-11-13 13:00:00,49.58,49.61,49.4,49.47,43900.0,34.4825,34.5034,34.3573,34.406,43900.0
2014-11-13 13:30:00,49.46,49.47,49.34,49.42,42400.0,34.3991,34.406,34.3156,34.3712,42400.0
2014-11-13 14:00:00,49.41,49.47,49.32,49.41,57500.0,34.3643,34.406,34.3017,34.3643,57500.0
2014-11-13 14:30:00,49.42,49.47,49.39,49.41,46000.0,34.3712,34.406,34.3504,34.3643,46000.0
2014-11-13 15:00:00,49.42,49.43,49.15,49.2,125500.0,34.3712,34.3782,34.1834,34.2182,125500.0
2014-11-13 15:30:00,49.2,49.28,49.11,49.28,329500.0,34.2182,34.2739,34.1556,34.2739,329500.0
2014-11-14 09:30:00,49.07,49.16,48.89,49.1,95300.0,34.1278,34.1904,34.0026,34.1487,95300.0
2014-11-14 10:00:00,49.09,49.14,48.93,48.93,93500.0,34.1417,34.1765,34.0304,34.0304,93500.0
2014-11-14 10:30:00,48.95,49.16,48.92,49.12,83900.0,34.0444,34.1904,34.0235,34.1626,83900.0
2014-11-14 11:00:00,49.12,49.21,49.09,49.18,101800.0,34.1626,34.2252,34.1417,34.2043,101800.0
2014-11-14 11:30:00,49.18,49.21,49.05,49.08,66200.0,34.2043,34.2252,34.1139,34.1348,66200.0
2014-11-14 12:00:00,49.08,49.08,48.92,49.08,43900.0,34.1348,34.1348,34.0235,34.1348,43900.0
2014-11-14 12:30:00,49.07,49.1,48.91,48.93,146500.0,34.1278,34.1487,34.0165,34.0304,146500.0
2014-11-14 13:00:00,48.92,48.95,48.79,48.91,62300.0,34.0235,34.0444,33.9331,34.0165,62300.0
2014-11-14 13:30:00,48.92,48.95,48.82,48.85,98400.0,34.0235,34.0444,33.9539,33.9748,98400.0
2014-11-14 14:00:00,48.86,48.91,48.78,48.78,89400.0,33.9818,34.0165,33.9261,33.9261,89400.0
2014-11-14 14:30:00,48.78,48.84,48.74,48.74,136000.0,33.9261,33.9678,33.8983,33.8983,136000.0
2014-11-14 15:00:00,48.74,48.77,48.65,48.72,176300.0,33.8983,33.9192,33.8357,33.8844,176300.0
2014-11-14 15:30:00,48.73,48.81,48.67,48.81,393900.0,33.8913,33.947,33.8496,33.947,393900.0
2014-11-17 09:30:00,48.81,49.04,48.76,48.76,68500.0,33.947,34.1069,33.9122,33.9122,68500.0
2014-11-17 10:00:00,48.76,49.07,48.71,49.01,46000.0,33.9122,34.1278,33.8774,34.0861,46000.0
2014-11-17 10:30:00,49.01,49.16,48.96,49.16,32900.0,34.0861,34.1904,34.0513,34.1904,32900.0
2014-11-17 11:00:00,49.17,49.32,49.14,49.27,58600.0,34.1974,34.3017,34.1765,34.2669,58600.0
2014-11-17 11:30:00,49.26,49.33,49.19,49.33,28500.0,34.26,34.3086,34.2113,34.3086,28500.0
2014-11-17 12:00:00,49.32,49.41,49.26,49.34,51000.0,34.3017,34.3643,34.26,34.3156,51000.0
2014-11-17 12:30:00,49.35,49.44,49.35,49.4,23000.0,34.3225,34.3851,34.3225,34.3573,23000.0
2014-11-17 13:00:00,49.4,49.48,49.35,49.45,31500.0,34.3573,34.413,34.3225,34.3921,31500.0
2014-11-17 13:30:00,49.44,49.45,49.39,49.43,28100.0,34.3851,34.3921,34.3504,34.3782,28100.0
2014-11-17 14:00:00,49.43,49.47,49.35,49.4,42500.0,34.3782,34.406,34.3225,34.3573,42500.0
2014-11-17 14:30:00,49.41,49.47,49.41,49.43,63600.0,34.3643,34.406,34.3643,34.3782,63600.0
2014-11-17 15:00:00,49.43,49.52,49.43,49.52,56600.0,34.3782,34.4408,34.3782,34.4408,56600.0
2014-11-17 15:30:00,49.52,49.52,49.43,49.44,148300.0,34.4408,34.4408,34.3782,34.3851,148300.0
2014-11-18 09:30:00,49.61,49.75,49.34,49.54,84000.0,34.5034,34.6007,34.3156,34.4547,84000.0
2014-11-18 10:00:00,49.55,49.55,49.37,49.43,57400.0,34.4616,34.4616,34.3365,34.3782,57400.0
2014-11-18 10:30:00,49.44,49.7,49.44,49.69,45200.0,34.3851,34.566,34.3851,34.559,45200.0
2014-11-18 11:00:00,49.7,49.88,49.7,49.88,59100.0,34.566,34.6912,34.566,34.6912,59100.0
2014-11-18 11:30:00,49.87,49.94,49.81,49.82,49300.0,34.6842,34.7329,34.6425,34.6494,49300.0
2014-11-18 12:00:00,49.82,49.92,49.74,49.9,50800.0,34.6494,34.719,34.5938,34.7051,50800.0
2014-11-18 12:30:00,49.89,49.91,49.8,49.84,42800.0,34.6981,34.712,34.6355,34.6633,42800.0
2014-11-18 13:00:00,49.86,49.86,49.8,49.82,23300.0,34.6772,34.6772,34.6355,34.6494,23300.0
2014-11-18 13:30:00,49.83,49.86,49.79,49.85,25100.0,34.6564,34.6772,34.6286,34.6703,25100.0
2014-11-18 14:00:00,49.85,49.96,49.83,49.87,41800.0,34.6703,34.7468,34.6564,34.6842,41800.0
2014-11-18 14:30:00,49.87,49.92,49.83,49.87,54200.0,34.6842,34.719,34.6564,34.6842,54200.0
2014-11-18 15:00:00,49.87,49.91,49.82,49.82,63600.0,34.6842,34.712,34.6494,34.6494,63600.0
2014-11-18 15:30:00,49.82,49.85,49.73,49.78,199100.0,34.6494,34.6703,34.5868,34.6216,199100.0
2014-11-19 09:30:00,49.63,49.84,49.42,49.75,85400.0,34.5173,34.6633,34.3712,34.6007,85400.0
2014-11-19 10:00:00,49.74,49.8,49.63,49.69,76700.0,34.5938,34.6355,34.5173,34.559,76700.0
2014-11-19 10:30:00,49.7,49.73,49.64,49.65,76200.0,34.566,34.5868,34.5242,34.5312,76200.0
2014-11-19 11:00:00,49.65,49.74,49.61,49.67,42200.0,34.5312,34.5938,34.5034,34.5451,42200.0
2014-11-19 11:30:00,49.67,49.76,49.64,49.67,40700.0,34.5451,34.6077,34.5242,34.5451,40700.0
2014-11-19 12:00:00,49.67,49.71,49.64,49.67,29400.0,34.5451,34.5729,34.5242,34.5451,29400.0
2014-11-19 12:30:00,49.68,49.78,49.65,49.78,32100.0,34.5521,34.6216,34.5312,34.6216,32100.0
2014-11-19 13:00:00,49.77,49.79,49.69,49.75,24700.0,34.6147,34.6286,34.559,34.6007,24700.0
2014-11-19 13:30:00,49.75,49.89,49.71,49.86,40000.0,34.6007,34.6981,34.5729,34.6772,40000.0
2014-11-19 14:00:00,49.87,50.02,49.84,49.89,70100.0,34.6842,34.7885,34.6633,34.6981,70100.0
2014-11-19 14:30:00,49.9,49.92,49.73,49.81,63500.0,34.7051,34.719,34.5868,34.6425,63500.0
2014-11-19 15:00:00,49.81,49.95,49.78,49.91,73400.0,34.6425,34.7398,34.6216,34.712,73400.0
2014-11-19 15:30:00,49.92,49.96,49.85,49.93,332800.0,34.719,34.7468,34.6703,34.7259,332800.0
2014-11-20 09:30:00,49.88,50.1,49.72,49.73,72500.0,34.6912,34.8442,34.5799,34.5868,72500.0
2014-11-20 10:00:00,49.69,49.83,49.69,49.83,80000.0,34.559,34.6564,34.559,34.6564,80000.0
2014-11-20 10:30:00,49.85,49.96,49.79,49.93,49700.0,34.6703,34.7468,34.6286,34.7259,49700.0
2014-11-20 11:00:00,49.93,50.07,49.87,50.05,40100.0,34.7259,34.8233,34.6842,34.8094,40100.0
2014-11-20 11:30:00,50.05,50.13,49.96,49.99,43100.0,34.8094,34.865,34.7468,34.7677,43100.0
2014-11-20 12:00:00,50.0,50.05,49.95,50.03,60500.0,34.7746,34.8094,34.7398,34.7955,60500.0
2014-11-20 12:30:00,50.03,50.06,50.0,50.02,43300.0,34.7955,34.8163,34.7746,34.7885,43300.0
2014-11-20 13:00:00,50.03,50.07,50.01,50.06,31100.0,34.7955,34.8233,34.7816,34.8163,31100.0
2014-11-20 13:30:00,50.07,50.07,49.93,49.96,32400.0,34.8233,34.8233,34.7259,34.7468,32400.0
2014-11-20 14:00:00,49.96,49.99,49.92,49.95,38200.0,34.7468,34.7677,34.719,34.7398,38200.0
2014-11-20 14:30:00,49.95,49.95,49.83,49.87,56600.0,34.7398,34.7398,34.6564,34.6842,56600.0
2014-11-20 15:00:00,49.87,49.89,49.77,49.86,65600.0,34.6842,34.6981,34.6147,34.6772,65600.0
2014-11-20 15:30:00,49.87,49.99,49.84,49.97,429000.0,34.6842,34.7677,34.6633,34.7538,429000.0
2014-11-21 09:30:00,50.37,50.46,50.1,50.23,200600.0,35.0319,35.0945,34.8442,34.9346,200600.0
2014-11-21 10:00:00,50.23,50.23,49.98,50.05,54500.0,34.9346,34.9346,34.7607,34.8094,54500.0
2014-11-21 10:30:00,50.06,50.06,49.91,49.96,42000.0,34.8163,34.8163,34.712,34.7468,42000.0
2014-11-21 11:00:00,49.95,49.99,49.84,49.92,71100.0,34.7398,34.7677,34.6633,34.719,71100.0
2014-11-21 11:30:00,49.91,49.96,49.88,49.89,69400.0,34.712,34.7468,34.6912,34.6981,69400.0
2014-11-21 12:00:00,49.89,49.95,49.83,49.83,54700.0,34.6981,34.7398,34.6564,34.6564,54700.0
2014-11-21 12:30:00,49.82,49.93,49.78,49.84,52200.0,34.6494,34.7259,34.6216,34.6633,52200.0
2014-11-21 13:00:00,49.85,49.89,49.83,49.86,48100.0,34.6703,34.6981,34.6564,34.6772,48100.0
2014-11-21 13:30:00,49.87,50.07,49.84,50.06,105300.0,34.6842,34.8233,34.6633,34.8163,105300.0
2014-11-21 14:00:00,50.05,50.14,50.02,50.06,50200.0,34.8094,34.872,34.7885,34.8163,50200.0
2014-11-21 14:30:00,50.05,50.21,50.03,50.19,73500.0,34.8094,34.9207,34.7955,34.9068,73500.0
2014-11-21 15:00:00,50.18,50.26,50.17,50.25,97400.0,34.8998,34.9554,34.8929,34.9485,97400.0
2014-11-21 15:30:00,50.26,50.42,50.25,50.34,395700.0,34.9554,35.0667,34.9485,35.0111,395700.0
2014-11-24 09:30:00,50.38,50.45,50.09,50.15,275700.0,35.0389,35.0876,34.8372,34.8789,275700.0
2014-11-24 10:00:00,50.16,50.16,49.96,50.03,74700.0,34.8859,34.8859,34.7468,34.7955,74700.0
2014-11-24 10:30:00,50.03,50.13,49.96,50.05,145700.0,34.7955,34.865,34.7468,34.8094,145700.0
2014-11-24 11:00:00,50.03,50.06,49.95,49.99,59100.0,34.7955,34.8163,34.7398,34.7677,59100.0
2014-11-24 11:30:00,49.99,50.03,49.94,49.94,184100.0,34.7677,34.7955,34.7329,34.7329,184100.0
2014-11-24 12:00:00,49.93,50.03,49.89,49.98,31200.0,34.7259,34.7955,34.6981,34.7607,31200.0
2014-11-24 12:30:00,49.98,50.0,49.94,50.0,33200.0,34.7607,34.7746,34.7329,34.7746,33200.0
2014-11-24 13:00:00,49.99,50.05,49.96,50.04,29800.0,34.7677,34.8094,34.7468,34.8024,29800.0
2014-11-24 13:30:00,50.04,50.08,49.92,49.94,39800.0,34.8024,34.8303,34.719,34.7329,39800.0
2014-11-24 14:00:00,49.94,50.01,49.92,49.97,208500.0,34.7329,34.7816,34.719,34.7538,208500.0
2014-11-24 14:30:00,49.97,49.98,49.91,49.95,61300.0,34.7538,34.7607,34.712,34.7398,61300.0
2014-11-24 15:00:00,49.95,49.97,49.86,49.89,86500.0,34.7398,34.7538,34.6772,34.6981,86500.0
2014-11-24 15:30:00,49.9,50.02,49.89,50.01,425900.0,34.7051,34.7885,34.6981,34.7816,425900.0
2014-11-25 09:30:00,49.98,49.98,49.61,49.77,138000.0,34.7607,34.7607,34.5034,34.6147,138000.0
2014-11-25 10:00:00,49.78,49.78,49.56,49.59,101900.0,34.6216,34.6216,34.4686,34.4895,101900.0
2014-11-25 10:30:00,49.58,49.58,49.44,49.45,78100.0,34.4825,34.4825,34.3851,34.3921,78100.0
2014-11-25 11:00:00,49.45,49.51,49.38,49.39,90500.0,34.3921,34.4338,34.3434,34.3504,90500.0
2014-11-25 11:30:00,49.38,49.49,49.35,49.46,78700.0,34.3434,34.4199,34.3225,34.3991,78700.0
2014-11-25 12:00:00,49.47,49.48,49.39,49.4,75800.0,34.406,34.413,34.3504,34.3573,75800.0
2014-11-25 12:30:00,49.41,49.43,49.34,49.43,229000.0,34.3643,34.3782,34.3156,34.3782,229000.0
2014-11-25 13:00:00,49.42,49.59,49.41,49.58,113600.0,34.3712,34.4895,34.3643,34.4825,113600.0
2014-11-25 13:30:00,49.58,49.62,49.5,49.52,60000.0,34.4825,34.5103,34.4269,34.4408,60000.0
2014-11-25 14:00:00,49.51,49.56,49.46,49.52,55200.0,34.4338,34.4686,34.3991,34.4408,55200.0
2014-11-25 14:30:00,49.51,49.57,49.49,49.57,88800.0,34.4338,34.4756,34.4199,34.4756,88800.0
2014-11-25 15:00:00,49.56,49.66,49.53,49.64,89300.0,34.4686,34.5382,34.4477,34.5242,89300.0
2014-11-25 15:30:00,49.64,49.68,49.49,49.52,434300.0,34.5242,34.5521,34.4199,34.4408,434300.0
2014-11-26 09:30:00,49.58,49.85,49.58,49.69,94600.0,34.4825,34.6703,34.4825,34.559,94600.0
2014-11-26 10:00:00,49.7,49.74,49.6,49.63,59300.0,34.566,34.5938,34.4964,34.5173,59300.0
2014-11-26 10:30:00,49.63,49.71,49.58,49.6,154000.0,34.5173,34.5729,34.4825,34.4964,154000.0
2014-11-26 11:00:00,49.59,49.65,49.53,49.62,120200.0,34.4895,34.5312,34.4477,34.5103,120200.0
2014-11-26 11:30:00,49.62,49.64,49.57,49.64,57400.0,34.5103,34.5242,34.4756,34.5242,57400.0
2014-11-26 12:00:00,49.63,49.81,49.6,49.76,65600.0,34.5173,34.6425,34.4964,34.6077,65600.0
2014-11-26 12:30:00,49.78,49.83,49.7,49.74,58600.0,34.6216,34.6564,34.566,34.5938,58600.0
2014-11-26 13:00:00,49.74,49.83,49.72,49.81,55400.0,34.5938,34.6564,34.5799,34.6425,55400.0
2014-11-26 13:30:00,49.82,49.84,49.68,49.7,106700.0,34.6494,34.6633,34.5521,34.566,106700.0
2014-11-26 14:00:00,49.7,49.74,49.66,49.68,68200.0,34.566,34.5938,34.5382,34.5521,68200.0
2014-11-26 14:30:00,49.68,49.71,49.65,49.68,59100.0,34.5521,34.5729,34.5312,34.5521,59100.0
2014-11-26 15:00:00,49.68,49.7,49.63,49.65,122900.0,34.5521,34.566,34.5173,34.5312,122900.0
2014-11-26 15:30:00,49.65,49.7,49.55,49.64,374900.0,34.5312,34.566,34.4616,34.5242,374900.0
2014-11-28 09:30:00,49.86,50.29,49.78,50.28,119400.0,34.6772,34.9763,34.6216,34.9694,119400.0
2014-11-28 10:00:00,50.28,50.53,50.28,50.42,113200.0,34.9694,35.1432,34.9694,35.0667,113200.0
2014-11-28 10:30:00,50.43,50.49,50.36,50.47,123600.0,35.0737,35.1154,35.025,35.1015,123600.0
2014-11-28 11:00:00,50.48,50.59,50.43,50.55,82800.0,35.1085,35.185,35.0737,35.1571,82800.0
2014-11-28 11:30:00,50.54,50.55,50.45,50.46,63400.0,35.1502,35.1571,35.0876,35.0945,63400.0
2014-11-28 12:00:00,50.47,50.6,50.42,50.51,264700.0,35.1015,35.1919,35.0667,35.1293,264700.0
2014-11-28 12:30:00,50.52,50.65,50.44,50.64,299000.0,35.1363,35.2267,35.0806,35.2197,299000.0
2014-12-01 09:30:00,50.29,50.49,49.93,50.4,148000.0,34.9763,35.1154,34.7259,35.0528,148000.0
2014-12-01 10:00:00,50.4,51.03,50.38,50.95,138900.0,35.0528,35.491,35.0389,35.4353,138900.0
2014-12-01 10:30:00,50.95,51.01,50.88,50.99,77200.0,35.4353,35.4771,35.3867,35.4632,77200.0
2014-12-01 11:00:00,50.99,51.13,50.97,51.09,74000.0,35.4632,35.5605,35.4492,35.5327,74000.0
2014-12-01 11:30:00,51.12,51.25,51.08,51.11,64100.0,35.5536,35.644,35.5257,35.5466,64100.0
2014-12-01 12:00:00,51.1,51.18,51.04,51.12,33900.0,35.5397,35.5953,35.4979,35.5536,33900.0
2014-12-01 12:30:00,51.13,51.16,51.02,51.05,69000.0,35.5605,35.5814,35.484,35.5049,69000.0
2014-12-01 13:00:00,51.04,51.1,51.01,51.08,47500.0,35.4979,35.5397,35.4771,35.5257,47500.0
2014-12-01 13:30:00,51.09,51.12,51.0,51.02,79900.0,35.5327,35.5536,35.4701,35.484,79900.0
2014-12-01 14:00:00,51.02,51.06,51.0,51.02,69000.0,35.484,35.5118,35.4701,35.484,69000.0
2014-12-01 14:30:00,51.01,51.03,50.82,50.86,750000.0,35.4771,35.491,35.3449,35.3727,750000.0
2014-12-01 15:00:00,50.85,50.9,50.83,50.85,76500.0,35.3658,35.4006,35.3519,35.3658,76500.0
2014-12-01 15:30:00,50.85,50.86,50.68,50.69,324000.0,35.3658,35.3727,35.2476,35.2545,324000.0
2014-12-02 09:30:00,50.53,51.13,50.26,51.03,243400.0,35.1432,35.5605,34.9554,35.491,243400.0
2014-12-02 10:00:00,51.03,51.06,50.82,50.84,186100.0,35.491,35.5118,35.3449,35.3588,186100.0
2014-12-02 10:30:00,50.84,51.0,50.79,50.99,246300.0,35.3588,35.4701,35.3241,35.4632,246300.0
2014-12-02 11:00:00,50.98,51.17,50.94,51.12,95200.0,35.4562,35.5883,35.4284,35.5536,95200.0
2014-12-02 11:30:00,51.13,51.16,50.9,50.96,53900.0,35.5605,35.5814,35.4006,35.4423,53900.0
2014-12-02 12:00:00,50.96,51.15,50.96,51.15,55300.0,35.4423,35.5744,35.4423,35.5744,55300.0
2014-12-02 12:30:00,51.16,51.18,51.03,51.05,38200.0,35.5814,35.5953,35.491,35.5049,38200.0
2014-12-02 13:00:00,51.05,51.2,51.04,51.2,47500.0,35.5049,35.6092,35.4979,35.6092,47500.0
2014-12-02 13:30:00,51.21,51.28,51.14,51.26,76200.0,35.6162,35.6648,35.5675,35.6509,76200.0
2014-12-02 14:00:00,51.26,51.28,51.17,51.22,65300.0,35.6509,35.6648,35.5883,35.6231,65300.0
2014-12-02 14:30:00,51.21,51.29,51.15,51.26,111500.0,35.6162,35.6718,35.5744,35.6509,111500.0
2014-12-02 15:00:00,51.26,51.26,51.11,51.19,72200.0,35.6509,35.6509,35.5466,35.6023,72200.0
2014-12-02 15:30:00,51.2,51.21,51.11,51.2,232300.0,35.6092,35.6162,35.5466,35.6092,232300.0
2014-12-03 09:30:00,51.14,51.19,50.89,50.95,93200.0,35.5675,35.6023,35.3936,35.4353,93200.0
2014-12-03 10:00:00,50.94,51.06,50.93,50.97,117100.0,35.4284,35.5118,35.4214,35.4492,117100.0
2014-12-03 10:30:00,50.99,51.18,50.97,51.13,82000.0,35.4632,35.5953,35.4492,35.5605,82000.0
2014-12-03 11:00:00,51.12,51.13,50.91,50.97,115000.0,35.5536,35.5605,35.4075,35.4492,115000.0
2014-12-03 11:30:00,50.97,51.01,50.86,50.95,137700.0,35.4492,35.4771,35.3727,35.4353,137700.0
2014-12-03 12:00:00,50.95,51.18,50.91,51.18,217400.0,35.4353,35.5953,35.4075,35.5953,217400.0
2014-12-03 12:30:00,51.18,51.27,51.09,51.17,55500.0,35.5953,35.6579,35.5327,35.5883,55500.0
2014-12-03 13:00:00,51.16,51.2,51.07,51.12,67300.0,35.5814,35.6092,35.5188,35.5536,67300.0
2014-12-03 13:30:00,51.11,51.18,51.09,51.16,37700.0,35.5466,35.5953,35.5327,35.5814,37700.0
2014-12-03 14:00:00,51.16,51.23,51.13,51.14,74600.0,35.5814,35.6301,35.5605,35.5675,74600.0
2014-12-03 14:30:00,51.14,51.15,51.04,51.05,42000.0,35.5675,35.5744,35.4979,35.5049,42000.0
2014-12-03 15:00:00,51.06,51.15,51.02,51.15,53700.0,35.5118,35.5744,35.484,35.5744,53700.0
2014-12-03 15:30:00,51.15,51.25,51.12,51.21,174700.0,35.5744,35.644,35.5536,35.6162,174700.0
2014-12-04 09:30:00,51.29,51.72,51.18,51.3,169900.0,35.6718,35.9709,35.5953,35.6788,169900.0
2014-12-04 10:00:00,51.3,51.42,51.22,51.38,131400.0,35.6788,35.7622,35.6231,35.7344,131400.0
2014-12-04 10:30:00,51.37,51.4,51.13,51.22,62700.0,35.7274,35.7483,35.5605,35.6231,62700.0
2014-12-04 11:00:00,51.22,51.33,51.19,51.25,60300.0,35.6231,35.6996,35.6023,35.644,60300.0
2014-12-04 11:30:00,51.25,51.36,51.21,51.3,102300.0,35.644,35.7205,35.6162,35.6788,102300.0
2014-12-04 12:00:00,51.3,51.47,51.3,51.42,99100.0,35.6788,35.797,35.6788,35.7622,99100.0
2014-12-04 12:30:00,51.41,51.58,51.33,51.38,181900.0,35.7553,35.8735,35.6996,35.7344,181900.0
2014-12-04 13:00:00,51.38,51.42,51.35,51.38,40000.0,35.7344,35.7622,35.7135,35.7344,40000.0
2014-12-04 13:30:00,51.38,51.41,51.36,51.37,64600.0,35.7344,35.7553,35.7205,35.7274,64600.0
2014-12-04 14:00:00,51.37,51.48,51.35,51.46,111700.0,35.7274,35.8039,35.7135,35.79,111700.0
2014-12-04 14:30:00,51.46,51.5,51.44,51.48,60300.0,35.79,35.8179,35.7761,35.8039,60300.0
2014-12-04 15:00:00,51.48,51.52,51.47,51.49,137500.0,35.8039,35.8318,35.797,35.8109,137500.0
2014-12-04 15:30:00,51.49,51.56,51.47,51.55,229100.0,35.8109,35.8596,35.797,35.8526,229100.0
2014-12-05 09:30:00,51.27,51.62,51.03,51.31,310200.0,35.6579,35.9013,35.491,35.6857,310200.0
2014-12-05 10:00:00,51.32,51.33,51.11,51.22,163500.0,35.6927,35.6996,35.5466,35.6231,163500.0
2014-12-05 10:30:00,51.22,51.22,51.02,51.05,136600.0,35.6231,35.6231,35.484,35.5049,136600.0
2014-12-05 11:00:00,51.05,51.16,51.04,51.12,55600.0,35.5049,35.5814,35.4979,35.5536,55600.0
2014-12-05 11:30:00,51.12,51.28,51.08,51.19,63000.0,35.5536,35.6648,35.5257,35.6023,63000.0
2014-12-05 12:00:00,51.19,51.19,51.03,51.07,221300.0,35.6023,35.6023,35.491,35.5188,221300.0
2014-12-05 12:30:00,51.07,51.13,51.05,51.09,117000.0,35.5188,35.5605,35.5049,35.5327,117000.0
2014-12-05 13:00:00,51.07,51.13,51.05,51.1,69900.0,35.5188,35.5605,35.5049,35.5397,69900.0
2014-12-05 13:30:00,51.1,51.15,51.07,51.09,73700.0,35.5397,35.5744,35.5188,35.5327,73700.0
2014-12-05 14:00:00,51.09,51.22,51.07,51.22,82300.0,35.5327,35.6231,35.5188,35.6231,82300.0
2014-12-05 14:30:00,51.21,51.25,51.18,51.2,57800.0,35.6162,35.644,35.5953,35.6092,57800.0
2014-12-05 15:00:00,51.21,51.28,51.2,51.26,67800.0,35.6162,35.6648,35.6092,35.6509,67800.0
2014-12-05 15:30:00,51.25,51.36,51.18,51.34,199700.0,35.644,35.7205,35.5953,35.7066,199700.0
2014-12-08 09:30:00,51.42,51.89,51.25,51.86,116700.0,35.7622,36.0891,35.644,36.0682,116700.0
2014-12-08 10:00:00,51.86,52.0,51.85,51.95,122000.0,36.0682,36.1656,36.0613,36.1308,122000.0
2014-12-08 10:30:00,51.94,52.12,51.94,52.08,72200.0,36.1239,36.2491,36.1239,36.2212,72200.0
2014-12-08 11:00:00,52.08,52.1,51.95,51.98,127600.0,36.2212,36.2352,36.1308,36.1517,127600.0
2014-12-08 11:30:00,51.99,52.1,51.95,52.04,98100.0,36.1586,36.2352,36.1308,36.1934,98100.0
2014-12-08 12:00:00,52.05,52.09,51.84,51.88,110600.0,36.2004,36.2282,36.0543,36.0821,110600.0
2014-12-08 12:30:00,51.89,51.95,51.84,51.88,100600.0,36.0891,36.1308,36.0543,36.0821,100600.0
2014-12-08 13:00:00,51.88,51.9,51.79,51.81,82400.0,36.0821,36.0961,36.0195,36.0335,82400.0
2014-12-08 13:30:00,51.8,51.87,51.74,51.76,160200.0,36.0265,36.0752,35.9848,35.9987,160200.0
2014-12-08 14:00:00,51.76,51.89,51.72,51.86,254400.0,35.9987,36.0891,35.9709,36.0682,254400.0
2014-12-08 14:30:00,51.85,51.99,51.81,51.96,265500.0,36.0613,36.1586,36.0335,36.1378,265500.0
2014-12-08 15:00:00,51.96,52.05,51.93,52.01,74600.0,36.1378,36.2004,36.1169,36.1726,74600.0
2014-12-08 15:30:00,52.01,52.02,51.89,51.96,241900.0,36.1726,36.1795,36.0891,36.1378,241900.0
2014-12-09 09:30:00,51.97,52.34,51.8,52.15,299300.0,36.1447,36.4021,36.0265,36.2699,299300.0
2014-12-09 10:00:00,52.18,52.2,51.92,52.09,245100.0,36.2908,36.3047,36.11,36.2282,245100.0
2014-12-09 10:30:00,52.1,52.19,51.99,52.09,116800.0,36.2352,36.2977,36.1586,36.2282,116800.0
2014-12-09 11:00:00,52.11,52.12,51.92,52.04,128700.0,36.2421,36.2491,36.11,36.1934,128700.0
2014-12-09 11:30:00,52.04,52.07,51.79,51.98,228900.0,36.1934,36.2143,36.0195,36.1517,228900.0
2014-12-09 12:00:00,51.98,52.09,51.95,52.07,185800.0,36.1517,36.2282,36.1308,36.2143,185800.0
2014-12-09 12:30:00,52.08,52.26,52.08,52.24,101900.0,36.2212,36.3464,36.2212,36.3325,101900.0
2014-12-09 13:00:00,52.24,52.33,52.18,52.28,188200.0,36.3325,36.3951,36.2908,36.3603,188200.0
2014-12-09 13:30:00,52.28,52.29,52.11,52.14,105600.0,36.3603,36.3673,36.2421,36.263,105600.0
2014-12-09 14:00:00,52.13,52.17,52.0,52.03,134300.0,36.256,36.2838,36.1656,36.1865,134300.0
2014-12-09 14:30:00,52.02,52.09,51.87,52.09,109700.0,36.1795,36.2282,36.0752,36.2282,109700.0
2014-12-09 15:00:00,52.09,52.17,52.09,52.17,96600.0,36.2282,36.2838,36.2282,36.2838,96600.0
2014-12-09 15:30:00,52.16,52.29,52.13,52.25,347600.0,36.2769,36.3673,36.256,36.3395,347600.0
2014-12-10 09:30:00,52.31,52.52,51.88,52.48,82400.0,36.3812,36.5273,36.0821,36.4994,82400.0
2014-12-10 10:00:00,52.5,52.6,52.4,52.52,79300.0,36.5133,36.5829,36.4438,36.5273,79300.0
2014-12-10 10:30:00,52.5,52.5,52.14,52.15,82000.0,36.5133,36.5133,36.263,36.2699,82000.0
2014-12-10 11:00:00,52.15,52.17,51.93,51.93,86200.0,36.2699,36.2838,36.1169,36.1169,86200.0
2014-12-10 11:30:00,51.94,52.1,51.86,52.07,56800.0,36.1239,36.2352,36.0682,36.2143,56800.0
2014-12-10 12:00:00,52.08,52.08,51.92,51.97,32200.0,36.2212,36.2212,36.11,36.1447,32200.0
2014-12-10 12:30:00,51.98,52.01,51.94,51.99,61800.0,36.1517,36.1726,36.1239,36.1586,61800.0
2014-12-10 13:00:00,52.0,52.12,51.97,52.0,47100.0,36.1656,36.2491,36.1447,36.1656,47100.0
2014-12-10 13:30:00,51.99,52.0,51.78,51.83,60300.0,36.1586,36.1656,36.0126,36.0474,60300.0
2014-12-10 14:00:00,51.83,51.95,51.79,51.85,51400.0,36.0474,36.1308,36.0195,36.0613,51400.0
2014-12-10 14:30:00,51.85,51.85,51.71,51.72,127200.0,36.0613,36.0613,35.9639,35.9709,127200.0
2014-12-10 15:00:00,51.7,51.9,51.7,51.84,77000.0,35.957,36.0961,35.957,36.0543,77000.0
2014-12-10 15:30:00,51.84,51.91,51.62,51.65,345500.0,36.0543,36.103,35.9013,35.9222,345500.0
2014-12-11 09:30:00,51.33,51.72,51.28,51.59,134200.0,35.9711,36.2444,35.9361,36.1533,134200.0
2014-12-11 10:00:00,51.58,51.87,51.55,51.82,102900.0,36.1463,36.3495,36.1253,36.3145,102900.0
2014-12-11 10:30:00,51.81,51.95,51.81,51.88,92900.0,36.3075,36.4056,36.3075,36.3565,92900.0
2014-12-11 11:00:00,51.87,51.88,51.77,51.83,50500.0,36.3495,36.3565,36.2794,36.3215,50500.0
2014-12-11 11:30:00,51.84,52.01,51.81,51.99,45800.0,36.3285,36.4476,36.3075,36.4336,45800.0
2014-12-11 12:00:00,52.0,52.01,51.87,51.91,31700.0,36.4406,36.4476,36.3495,36.3776,31700.0
2014-12-11 12:30:00,51.91,52.02,51.85,51.96,54900.0,36.3776,36.4546,36.3355,36.4126,54900.0
2014-12-11 13:00:00,51.95,51.95,51.79,51.82,38500.0,36.4056,36.4056,36.2935,36.3145,38500.0
2014-12-11 13:30:00,51.84,51.88,51.77,51.79,87500.0,36.3285,36.3565,36.2794,36.2935,87500.0
2014-12-11 14:00:00,51.79,51.81,51.59,51.59,71700.0,36.2935,36.3075,36.1533,36.1533,71700.0
2014-12-11 14:30:00,51.61,51.7,51.54,51.58,70300.0,36.1673,36.2304,36.1183,36.1463,70300.0
2014-12-11 15:00:00,51.58,51.86,51.57,51.85,119500.0,36.1463,36.3425,36.1393,36.3355,119500.0
2014-12-11 15:30:00,51.84,51.87,51.58,51.68,230400.0,36.3285,36.3495,36.1463,36.2164,230400.0
2014-12-12 09:30:00,51.43,52.02,51.43,52.02,55100.0,36.0412,36.4546,36.0412,36.4546,55100.0
2014-12-12 10:00:00,52.04,52.08,51.38,51.49,40900.0,36.4687,36.4967,36.0061,36.0832,40900.0
2014-12-12 10:30:00,51.5,51.67,51.5,51.5,37700.0,36.0902,36.2094,36.0902,36.0902,37700.0
2014-12-12 11:00:00,51.48,51.53,51.29,51.29,47600.0,36.0762,36.1113,35.9431,35.9431,47600.0
2014-12-12 11:30:00,51.28,51.32,51.22,51.27,40200.0,35.9361,35.9641,35.894,35.9291,40200.0
2014-12-12 12:00:00,51.27,51.46,51.25,51.43,61500.0,35.9291,36.0622,35.915,36.0412,61500.0
2014-12-12 12:30:00,51.43,51.47,51.31,51.37,40900.0,36.0412,36.0692,35.9571,35.9991,40900.0
2014-12-12 13:00:00,51.38,51.66,51.32,51.55,145900.0,36.0061,36.2024,35.9641,36.1253,145900.0
2014-12-12 13:30:00,51.56,51.64,51.51,51.62,27700.0,36.1323,36.1883,36.0972,36.1743,27700.0
2014-12-12 14:00:00,51.61,51.61,51.44,51.48,50000.0,36.1673,36.1673,36.0482,36.0762,50000.0
2014-12-12 14:30:00,51.48,51.62,51.44,51.62,47100.0,36.0762,36.1743,36.0482,36.1743,47100.0
2014-12-12 15:00:00,51.62,51.68,51.49,51.55,66800.0,36.1743,36.2164,36.0832,36.1253,66800.0
2014-12-12 15:30:00,51.55,51.55,51.12,51.15,220100.0,36.1253,36.1253,35.8239,35.845,220100.0
2014-12-15 09:30:00,51.3,51.43,51.03,51.29,65600.0,35.9501,36.0412,35.7609,35.9431,65600.0
2014-12-15 10:00:00,51.28,51.35,51.14,51.16,60200.0,35.9361,35.9851,35.838,35.852,60200.0
2014-12-15 10:30:00,51.15,51.19,50.93,51.05,57400.0,35.845,35.873,35.6908,35.7749,57400.0
2014-12-15 11:00:00,51.06,51.06,50.45,50.46,79000.0,35.7819,35.7819,35.3544,35.3614,79000.0
2014-12-15 11:30:00,50.46,50.62,50.37,50.49,59900.0,35.3614,35.4735,35.2983,35.3824,59900.0
2014-12-15 12:00:00,50.5,50.67,50.47,50.59,66200.0,35.3895,35.5086,35.3684,35.4525,66200.0
2014-12-15 12:30:00,50.6,50.78,50.46,50.75,72700.0,35.4595,35.5857,35.3614,35.5646,72700.0
2014-12-15 13:00:00,50.75,50.76,50.49,50.54,38300.0,35.5646,35.5717,35.3824,35.4175,38300.0
2014-12-15 13:30:00,50.53,50.69,50.5,50.61,34900.0,35.4105,35.5226,35.3895,35.4665,34900.0
2014-12-15 14:00:00,50.61,50.84,50.51,50.8,47100.0,35.4665,35.6277,35.3965,35.5997,47100.0
2014-12-15 14:30:00,50.79,50.88,50.66,50.72,49600.0,35.5927,35.6557,35.5016,35.5436,49600.0
2014-12-15 15:00:00,50.72,50.89,50.7,50.72,81600.0,35.5436,35.6628,35.5296,35.5436,81600.0
2014-12-15 15:30:00,50.71,50.91,50.69,50.73,221800.0,35.5366,35.6768,35.5226,35.5506,221800.0
2014-12-16 09:30:00,50.67,50.81,50.37,50.43,172900.0,35.5086,35.6067,35.2983,35.3404,172900.0
2014-12-16 10:00:00,50.44,50.73,50.18,50.68,159400.0,35.3474,35.5506,35.1652,35.5156,159400.0
2014-12-16 10:30:00,50.7,51.05,50.59,50.99,39800.0,35.5296,35.7749,35.4525,35.7328,39800.0
2014-12-16 11:00:00,50.99,51.4,50.73,51.35,73700.0,35.7328,36.0202,35.5506,35.9851,73700.0
2014-12-16 11:30:00,51.34,51.44,51.13,51.2,103500.0,35.9781,36.0482,35.8309,35.88,103500.0
2014-12-16 12:00:00,51.21,51.27,51.13,51.18,160300.0,35.887,35.9291,35.8309,35.866,160300.0
2014-12-16 12:30:00,51.17,51.24,51.06,51.11,55500.0,35.859,35.908,35.7819,35.8169,55500.0
2014-12-16 13:00:00,51.11,51.2,51.01,51.09,206800.0,35.8169,35.88,35.7468,35.8029,206800.0
2014-12-16 13:30:00,51.09,51.41,51.05,51.34,216900.0,35.8029,36.0272,35.7749,35.9781,216900.0
2014-12-16 14:00:00,51.32,51.4,51.23,51.36,64600.0,35.9641,36.0202,35.901,35.9921,64600.0
2014-12-16 14:30:00,51.36,51.4,51.21,51.33,57100.0,35.9921,36.0202,35.887,35.9711,57100.0
2014-12-16 15:00:00,51.32,51.4,51.21,51.25,95300.0,35.9641,36.0202,35.887,35.915,95300.0
2014-12-16 15:30:00,51.24,51.36,50.94,50.97,378400.0,35.908,35.9921,35.6978,35.7188,378400.0
2014-12-17 09:30:00,51.25,51.69,51.15,51.55,125900.0,35.915,36.2234,35.845,36.1253,125900.0
2014-12-17 10:00:00,51.6,51.61,51.18,51.32,129500.0,36.1603,36.1673,35.866,35.9641,129500.0
2014-12-17 10:30:00,51.32,51.51,51.3,51.35,106900.0,35.9641,36.0972,35.9501,35.9851,106900.0
2014-12-17 11:00:00,51.35,51.5,51.25,51.45,79600.0,35.9851,36.0902,35.915,36.0552,79600.0
2014-12-17 11:30:00,51.45,51.7,51.36,51.65,85500.0,36.0552,36.2304,35.9921,36.1953,85500.0
2014-12-17 12:00:00,51.65,51.67,51.39,51.4,93300.0,36.1953,36.2094,36.0131,36.0202,93300.0
2014-12-17 12:30:00,51.41,51.59,51.37,51.56,256500.0,36.0272,36.1533,35.9991,36.1323,256500.0
2014-12-17 13:00:00,51.57,51.59,51.43,51.51,148500.0,36.1393,36.1533,36.0412,36.0972,148500.0
2014-12-17 13:30:00,51.52,51.6,51.45,51.5,217700.0,36.1042,36.1603,36.0552,36.0902,217700.0
2014-12-17 14:00:00,51.5,52.0,51.44,51.57,228900.0,36.0902,36.4406,36.0482,36.1393,228900.0
2014-12-17 14:30:00,51.58,51.73,51.42,51.54,100200.0,36.1463,36.2514,36.0342,36.1183,100200.0
2014-12-17 15:00:00,51.57,51.83,51.41,51.81,179500.0,36.1393,36.3215,36.0272,36.3075,179500.0
2014-12-17 15:30:00,51.82,51.93,51.71,51.86,228400.0,36.3145,36.3916,36.2374,36.3425,228400.0
2014-12-18 09:30:00,52.13,52.35,51.76,52.08,82300.0,36.5317,36.6859,36.2724,36.4967,82300.0
2014-12-18 10:00:00,52.13,52.3,52.01,52.29,98700.0,36.5317,36.6509,36.4476,36.6438,98700.0
2014-12-18 10:30:00,52.29,52.41,52.23,52.28,216100.0,36.6438,36.7279,36.6018,36.6368,216100.0
2014-12-18 11:00:00,52.28,52.37,52.16,52.25,162300.0,36.6368,36.6999,36.5527,36.6158,162300.0
2014-12-18 11:30:00,52.26,52.43,52.16,52.42,146000.0,36.6228,36.742,36.5527,36.735,146000.0
2014-12-18 12:00:00,52.43,52.48,52.29,52.3,55000.0,36.742,36.777,36.6438,36.6509,55000.0
2014-12-18 12:30:00,52.29,52.51,52.25,52.51,75200.0,36.6438,36.798,36.6158,36.798,75200.0
2014-12-18 13:00:00,52.53,52.68,52.45,52.62,105900.0,36.812,36.9172,36.756,36.8751,105900.0
2014-12-18 13:30:00,52.61,52.69,52.51,52.55,91600.0,36.8681,36.9242,36.798,36.8261,91600.0
2014-12-18 14:00:00,52.56,52.71,52.53,52.58,116300.0,36.8331,36.9382,36.812,36.8471,116300.0
2014-12-18 14:30:00,52.57,52.61,52.48,52.54,109000.0,36.8401,36.8681,36.777,36.819,109000.0
2014-12-18 15:00:00,52.55,52.7,52.54,52.59,173400.0,36.8261,36.9312,36.819,36.8541,173400.0
2014-12-18 15:30:00,52.6,52.89,52.6,52.88,254500.0,36.8611,37.0643,36.8611,37.0573,254500.0
2014-12-19 09:30:00,53.0,53.29,52.75,53.07,563900.0,37.1414,37.3446,36.9662,37.1905,563900.0
2014-12-19 10:00:00,53.08,53.36,53.01,53.21,164600.0,37.1975,37.3937,37.1484,37.2886,164600.0
2014-12-19 10:30:00,53.21,53.21,52.68,52.74,119400.0,37.2886,37.2886,36.9172,36.9592,119400.0
2014-12-19 11:00:00,52.73,52.86,52.62,52.78,108100.0,36.9522,37.0433,36.8751,36.9872,108100.0
2014-12-19 11:30:00,52.79,52.83,52.71,52.79,62900.0,36.9942,37.0223,36.9382,36.9942,62900.0
2014-12-19 12:00:00,52.79,52.79,52.56,52.61,53300.0,36.9942,36.9942,36.8331,36.8681,53300.0
2014-12-19 12:30:00,52.6,52.76,52.56,52.67,45900.0,36.8611,36.9732,36.8331,36.9101,45900.0
2014-12-19 13:00:00,52.66,52.7,52.56,52.66,57800.0,36.9031,36.9312,36.8331,36.9031,57800.0
2014-12-19 13:30:00,52.66,52.78,52.58,52.77,52800.0,36.9031,36.9872,36.8471,36.9802,52800.0
2014-12-19 14:00:00,52.77,52.91,52.74,52.8,60700.0,36.9802,37.0783,36.9592,37.0012,60700.0
2014-12-19 14:30:00,52.79,53.0,52.72,52.96,72500.0,36.9942,37.1414,36.9452,37.1134,72500.0
2014-12-19 15:00:00,52.98,53.11,52.93,53.08,87800.0,37.1274,37.2185,37.0923,37.1975,87800.0
2014-12-19 15:30:00,53.07,53.18,52.61,52.71,489900.0,37.1905,37.2675,36.8681,36.9382,489900.0
2014-12-22 09:30:00,52.78,53.06,52.55,52.83,97500.0,36.9872,37.1835,36.8261,37.0223,97500.0
2014-12-22 10:00:00,52.79,53.0,52.7,52.97,83000.0,36.9942,37.1414,36.9312,37.1204,83000.0
2014-12-22 10:30:00,52.96,53.0,52.8,52.9,51800.0,37.1134,37.1414,37.0012,37.0713,51800.0
2014-12-22 11:00:00,52.89,52.89,52.67,52.76,65200.0,37.0643,37.0643,36.9101,36.9732,65200.0
2014-12-22 11:30:00,52.77,52.82,52.67,52.69,54600.0,36.9802,37.0153,36.9101,36.9242,54600.0
2014-12-22 12:00:00,52.69,52.69,52.56,52.61,52900.0,36.9242,36.9242,36.8331,36.8681,52900.0
2014-12-22 12:30:00,52.61,52.76,52.6,52.76,43400.0,36.8681,36.9732,36.8611,36.9732,43400.0
2014-12-22 13:00:00,52.75,52.82,52.71,52.74,44800.0,36.9662,37.0153,36.9382,36.9592,44800.0
2014-12-22 13:30:00,52.75,52.79,52.68,52.75,51200.0,36.9662,36.9942,36.9172,36.9662,51200.0
2014-12-22 14:00:00,52.75,52.94,52.73,52.88,69200.0,36.9662,37.0994,36.9522,37.0573,69200.0
2014-12-22 14:30:00,52.88,52.98,52.85,52.97,50800.0,37.0573,37.1274,37.0363,37.1204,50800.0
2014-12-22 15:00:00,52.98,53.1,52.98,53.06,70300.0,37.1274,37.2115,37.1274,37.1835,70300.0
2014-12-22 15:30:00,53.06,53.1,52.99,53.07,173200.0,37.1835,37.2115,37.1344,37.1905,173200.0
2014-12-23 09:30:00,53.16,53.29,52.99,53.23,84800.0,37.2535,37.3446,37.1344,37.3026,84800.0
2014-12-23 10:00:00,53.21,53.33,53.08,53.23,149200.0,37.2886,37.3727,37.1975,37.3026,149200.0
2014-12-23 10:30:00,53.2,53.4,53.17,53.4,117600.0,37.2816,37.4217,37.2605,37.4217,117600.0
2014-12-23 11:00:00,53.4,53.47,53.32,53.41,82300.0,37.4217,37.4708,37.3657,37.4287,82300.0
2014-12-23 11:30:00,53.41,53.54,53.39,53.46,131400.0,37.4287,37.5198,37.4147,37.4638,131400.0
2014-12-23 12:00:00,53.47,53.72,53.46,53.71,232300.0,37.4708,37.646,37.4638,37.639,232300.0
2014-12-23 12:30:00,53.71,53.8,53.61,53.74,164000.0,37.639,37.702,37.5689,37.66,164000.0
2014-12-23 13:00:00,53.75,53.76,53.53,53.66,163100.0,37.667,37.674,37.5128,37.6039,163100.0
2014-12-23 13:30:00,53.66,53.78,53.65,53.7,178800.0,37.6039,37.688,37.5969,37.632,178800.0
2014-12-23 14:00:00,53.71,53.8,53.67,53.8,112100.0,37.639,37.702,37.6109,37.702,112100.0
2014-12-23 14:30:00,53.8,53.82,53.63,53.67,152000.0,37.702,37.716,37.5829,37.6109,152000.0
2014-12-23 15:00:00,53.68,53.71,53.6,53.71,167600.0,37.6179,37.639,37.5619,37.639,167600.0
2014-12-23 15:30:00,53.7,53.78,53.65,53.76,397300.0,37.632,37.688,37.5969,37.674,397300.0
2014-12-24 09:30:00,53.86,54.73,53.76,54.44,172000.0,37.7441,38.3538,37.674,38.1505,172000.0
2014-12-24 10:00:00,54.42,54.6,54.36,54.54,76100.0,38.1365,38.2627,38.0945,38.2206,76100.0
2014-12-24 10:30:00,54.54,54.73,54.46,54.54,100700.0,38.2206,38.3538,38.1645,38.2206,100700.0
2014-12-24 11:00:00,54.54,54.74,54.52,54.73,95100.0,38.2206,38.3608,38.2066,38.3538,95100.0
2014-12-24 11:30:00,54.72,54.88,54.49,54.59,119300.0,38.3467,38.4589,38.1856,38.2556,119300.0
2014-12-24 12:00:00,54.59,54.84,54.51,54.81,142500.0,38.2556,38.4308,38.1996,38.4098,142500.0
2014-12-24 12:30:00,54.82,55.12,54.78,55.05,602600.0,38.4168,38.6271,38.3888,38.578,602600.0
2014-12-26 09:30:00,55.16,55.69,55.11,55.62,173200.0,38.6551,39.0265,38.6201,38.9775,173200.0
2014-12-26 10:00:00,55.63,55.83,55.41,55.65,145200.0,38.9845,39.1246,38.8303,38.9985,145200.0
2014-12-26 10:30:00,55.64,55.76,55.48,55.48,92600.0,38.9915,39.0756,38.8793,38.8793,92600.0
2014-12-26 11:00:00,55.49,55.66,55.41,55.53,80200.0,38.8863,39.0055,38.8303,38.9144,80200.0
2014-12-26 11:30:00,55.54,55.69,55.49,55.69,59800.0,38.9214,39.0265,38.8863,39.0265,59800.0
2014-12-26 12:00:00,55.69,55.79,55.61,55.7,57600.0,39.0265,39.0966,38.9704,39.0335,57600.0
2014-12-26 12:30:00,55.71,55.78,55.55,55.6,78300.0,39.0405,39.0896,38.9284,38.9634,78300.0
2014-12-26 13:00:00,55.6,55.74,55.59,55.62,67400.0,38.9634,39.0615,38.9564,38.9775,67400.0
2014-12-26 13:30:00,55.62,55.69,55.54,55.62,107700.0,38.9775,39.0265,38.9214,38.9775,107700.0
2014-12-26 14:00:00,55.62,55.67,55.43,55.63,88200.0,38.9775,39.0125,38.8443,38.9845,88200.0
2014-12-26 14:30:00,55.64,55.69,55.55,55.69,75900.0,38.9915,39.0265,38.9284,39.0265,75900.0
2014-12-26 15:00:00,55.69,55.73,55.54,55.58,95000.0,39.0265,39.0545,38.9214,38.9494,95000.0
2014-12-26 15:30:00,55.57,55.69,55.55,55.67,303400.0,38.9424,39.0265,38.9284,39.0125,303400.0
2014-12-29 09:30:00,55.59,56.66,55.59,56.35,281100.0,38.9564,39.7063,38.9564,39.489,281100.0
2014-12-29 10:00:00,56.35,56.5,56.17,56.17,128700.0,39.489,39.5941,39.3629,39.3629,128700.0
2014-12-29 10:30:00,56.17,56.21,55.99,56.14,191500.0,39.3629,39.3909,39.2367,39.3419,191500.0
2014-12-29 11:00:00,56.13,56.18,55.97,56.07,259100.0,39.3348,39.3699,39.2227,39.2928,259100.0
2014-12-29 11:30:00,56.07,56.2,56.0,56.16,91400.0,39.2928,39.3839,39.2437,39.3559,91400.0
2014-12-29 12:00:00,56.18,56.31,56.11,56.29,81400.0,39.3699,39.461,39.3208,39.447,81400.0
2014-12-29 12:30:00,56.28,56.3,56.21,56.28,81500.0,39.44,39.454,39.3909,39.44,81500.0
2014-12-29 13:00:00,56.28,56.34,56.19,56.23,150200.0,39.44,39.482,39.3769,39.4049,150200.0
2014-12-29 13:30:00,56.23,56.41,56.23,56.4,75100.0,39.4049,39.5311,39.4049,39.5241,75100.0
2014-12-29 14:00:00,56.39,56.49,56.31,56.42,83200.0,39.5171,39.5871,39.461,39.5381,83200.0
2014-12-29 14:30:00,56.44,56.44,56.1,56.21,91700.0,39.5521,39.5521,39.3138,39.3909,91700.0
2014-12-29 15:00:00,56.21,56.29,56.17,56.22,135600.0,39.3909,39.447,39.3629,39.3979,135600.0
2014-12-29 15:30:00,56.22,56.23,56.13,56.16,271600.0,39.3979,39.4049,39.3348,39.3559,271600.0
2014-12-30 09:30:00,55.94,55.94,55.16,55.38,125000.0,39.2017,39.2017,38.6551,38.8093,125000.0
2014-12-30 10:00:00,55.42,55.55,55.35,55.38,87000.0,38.8373,38.9284,38.7882,38.8093,87000.0
2014-12-30 10:30:00,55.38,55.42,55.3,55.3,97000.0,38.8093,38.8373,38.7532,38.7532,97000.0
2014-12-30 11:00:00,55.32,55.34,55.09,55.2,70300.0,38.7672,38.7812,38.606,38.6831,70300.0
2014-12-30 11:30:00,55.2,55.21,55.09,55.12,65800.0,38.6831,38.6901,38.606,38.6271,65800.0
2014-12-30 12:00:00,55.12,55.15,55.09,55.11,49900.0,38.6271,38.6481,38.606,38.6201,49900.0
2014-12-30 12:30:00,55.13,55.14,54.98,54.98,33400.0,38.6341,38.6411,38.529,38.529,33400.0
2014-12-30 13:00:00,54.98,54.98,54.74,54.74,47900.0,38.529,38.529,38.3608,38.3608,47900.0
2014-12-30 13:30:00,54.74,54.77,54.58,54.6,76100.0,38.3608,38.3818,38.2486,38.2627,76100.0
2014-12-30 14:00:00,54.6,54.67,54.56,54.63,79100.0,38.2627,38.3117,38.2346,38.2837,79100.0
2014-12-30 14:30:00,54.63,54.74,54.61,54.72,106600.0,38.2837,38.3608,38.2697,38.3467,106600.0
2014-12-30 15:00:00,54.72,54.79,54.63,54.63,115400.0,38.3467,38.3958,38.2837,38.2837,115400.0
2014-12-30 15:30:00,54.64,54.68,54.55,54.66,326300.0,38.2907,38.3187,38.2276,38.3047,326300.0
2014-12-31 09:30:00,54.86,54.88,54.55,54.62,107700.0,38.4449,38.4589,38.2276,38.2767,107700.0
2014-12-31 10:00:00,54.62,54.76,54.4,54.45,88600.0,38.2767,38.3748,38.1225,38.1575,88600.0
2014-12-31 10:30:00,54.45,54.7,54.45,54.6,57900.0,38.1575,38.3327,38.1575,38.2627,57900.0
2014-12-31 11:00:00,54.6,54.74,54.59,54.61,56000.0,38.2627,38.3608,38.2556,38.2697,56000.0
2014-12-31 11:30:00,54.6,54.61,54.39,54.42,65600.0,38.2627,38.2697,38.1155,38.1365,65600.0
2014-12-31 12:00:00,54.41,54.44,54.15,54.22,72600.0,38.1295,38.1505,37.9473,37.9964,72600.0
2014-12-31 12:30:00,54.22,54.26,54.12,54.12,72800.0,37.9964,38.0244,37.9263,37.9263,72800.0
2014-12-31 13:00:00,54.13,54.27,54.06,54.08,64600.0,37.9333,38.0314,37.8842,37.8982,64600.0
2014-12-31 13:30:00,54.08,54.1,53.9,53.93,74900.0,37.8982,37.9123,37.7721,37.7931,74900.0
2014-12-31 14:00:00,53.94,54.0,53.78,53.8,106400.0,37.8001,37.8422,37.688,37.702,106400.0
2014-12-31 14:30:00,53.8,53.85,53.65,53.82,164200.0,37.702,37.7371,37.5969,37.716,164200.0
2014-12-31 15:00:00,53.82,53.86,53.71,53.78,248300.0,37.716,37.7441,37.639,37.688,248300.0
2014-12-31 15:30:00,53.79,53.82,53.45,53.51,323000.0,37.695,37.716,37.4568,37.4988,323000.0
2015-01-02 09:30:00,53.53,53.77,53.33,53.45,121000.0,37.5128,37.681,37.3727,37.4568,121000.0
2015-01-02 10:00:00,53.45,53.64,53.3,53.62,121800.0,37.4568,37.5899,37.3516,37.5759,121800.0
2015-01-02 10:30:00,53.64,53.7,53.5,53.59,74700.0,37.5899,37.632,37.4918,37.5549,74700.0
2015-01-02 11:00:00,53.59,53.66,53.49,53.52,66000.0,37.5549,37.6039,37.4848,37.5058,66000.0
2015-01-02 11:30:00,53.53,53.59,53.3,53.35,114500.0,37.5128,37.5549,37.3516,37.3867,114500.0
2015-01-02 12:00:00,53.36,53.45,53.27,53.37,54800.0,37.3937,37.4568,37.3306,37.4007,54800.0
2015-01-02 12:30:00,53.37,53.48,53.27,53.28,63600.0,37.4007,37.4778,37.3306,37.3376,63600.0
2015-01-02 13:00:00,53.29,53.35,52.97,52.99,90300.0,37.3446,37.3867,37.1204,37.1344,90300.0
2015-01-02 13:30:00,52.98,53.17,52.93,53.11,65200.0,37.1274,37.2605,37.0923,37.2185,65200.0
2015-01-02 14:00:00,53.11,53.3,53.11,53.22,78400.0,37.2185,37.3516,37.2185,37.2956,78400.0
2015-01-02 14:30:00,53.22,53.41,53.2,53.3,67900.0,37.2956,37.4287,37.2816,37.3516,67900.0
2015-01-02 15:00:00,53.31,53.43,53.19,53.42,105500.0,37.3586,37.4427,37.2746,37.4357,105500.0
2015-01-02 15:30:00,53.43,53.8,53.42,53.71,312600.0,37.4427,37.702,37.4357,37.639,312600.0
2015-01-05 09:30:00,53.72,53.81,53.39,53.46,102200.0,37.646,37.709,37.4147,37.4638,102200.0
2015-01-05 10:00:00,53.46,53.79,53.44,53.72,106400.0,37.4638,37.695,37.4497,37.646,106400.0
2015-01-05 10:30:00,53.71,53.71,53.4,53.52,94400.0,37.639,37.639,37.4217,37.5058,94400.0
2015-01-05 11:00:00,53.52,53.59,53.36,53.41,42700.0,37.5058,37.5549,37.3937,37.4287,42700.0
2015-01-05 11:30:00,53.44,53.56,53.38,53.44,91900.0,37.4497,37.5338,37.4077,37.4497,91900.0
2015-01-05 12:00:00,53.43,53.43,53.25,53.26,69700.0,37.4427,37.4427,37.3166,37.3236,69700.0
2015-01-05 12:30:00,53.26,53.32,53.21,53.25,44600.0,37.3236,37.3657,37.2886,37.3166,44600.0
2015-01-05 13:00:00,53.29,53.32,53.19,53.25,56500.0,37.3446,37.3657,37.2746,37.3166,56500.0
2015-01-05 13:30:00,53.26,53.34,53.21,53.28,76400.0,37.3236,37.3797,37.2886,37.3376,76400.0
2015-01-05 14:00:00,53.28,53.29,53.14,53.19,54800.0,37.3376,37.3446,37.2395,37.2746,54800.0
2015-01-05 14:30:00,53.18,53.21,53.05,53.05,64700.0,37.2675,37.2886,37.1764,37.1764,64700.0
2015-01-05 15:00:00,53.05,53.27,53.05,53.17,85200.0,37.1764,37.3306,37.1764,37.2605,85200.0
2015-01-05 15:30:00,53.18,53.4,53.16,53.28,189400.0,37.2675,37.4217,37.2535,37.3376,189400.0
2015-01-06 09:30:00,53.39,53.93,53.27,53.89,102000.0,37.4147,37.7931,37.3306,37.7651,102000.0
2015-01-06 10:00:00,53.89,54.19,53.76,54.07,126000.0,37.7651,37.9753,37.674,37.8912,126000.0
2015-01-06 10:30:00,54.07,54.1,53.64,53.66,126600.0,37.8912,37.9123,37.5899,37.6039,126600.0
2015-01-06 11:00:00,53.66,53.75,53.48,53.62,160600.0,37.6039,37.667,37.4778,37.5759,160600.0
2015-01-06 11:30:00,53.62,53.65,53.39,53.54,128900.0,37.5759,37.5969,37.4147,37.5198,128900.0
2015-01-06 12:00:00,53.53,53.53,53.27,53.39,79400.0,37.5128,37.5128,37.3306,37.4147,79400.0
2015-01-06 12:30:00,53.39,53.48,53.32,53.42,59200.0,37.4147,37.4778,37.3657,37.4357,59200.0
2015-01-06 13:00:00,53.43,53.46,53.16,53.2,101500.0,37.4427,37.4638,37.2535,37.2816,101500.0
2015-01-06 13:30:00,53.2,53.27,53.09,53.15,141200.0,37.2816,37.3306,37.2045,37.2465,141200.0
2015-01-06 14:00:00,53.15,53.22,53.06,53.18,213800.0,37.2465,37.2956,37.1835,37.2675,213800.0
2015-01-06 14:30:00,53.18,53.5,53.15,53.4,169900.0,37.2675,37.4918,37.2465,37.4217,169900.0
2015-01-06 15:00:00,53.4,53.57,53.33,53.57,238500.0,37.4217,37.5408,37.3727,37.5408,238500.0
2015-01-06 15:30:00,53.57,53.61,53.21,53.3,473700.0,37.5408,37.5689,37.2886,37.3516,473700.0
2015-01-07 09:30:00,53.7,53.81,53.31,53.73,103800.0,37.632,37.709,37.3586,37.653,103800.0
2015-01-07 10:00:00,53.73,53.85,53.56,53.76,78400.0,37.653,37.7371,37.5338,37.674,78400.0
2015-01-07 10:30:00,53.75,53.91,53.69,53.86,58600.0,37.667,37.7791,37.6249,37.7441,58600.0
2015-01-07 11:00:00,53.86,53.9,53.51,53.57,87800.0,37.7441,37.7721,37.4988,37.5408,87800.0
2015-01-07 11:30:00,53.56,54.1,53.55,54.09,67400.0,37.5338,37.9123,37.5268,37.9053,67400.0
2015-01-07 12:00:00,54.1,54.22,54.06,54.19,64600.0,37.9123,37.9964,37.8842,37.9753,64600.0
2015-01-07 12:30:00,54.2,54.25,54.07,54.15,93700.0,37.9823,38.0174,37.8912,37.9473,93700.0
2015-01-07 13:00:00,54.15,54.2,54.09,54.11,59800.0,37.9473,37.9823,37.9053,37.9193,59800.0
2015-01-07 13:30:00,54.11,54.3,54.11,54.29,57900.0,37.9193,38.0524,37.9193,38.0454,57900.0
2015-01-07 14:00:00,54.3,54.35,54.16,54.3,126400.0,38.0524,38.0875,37.9543,38.0524,126400.0
2015-01-07 14:30:00,54.29,54.33,54.12,54.14,75500.0,38.0454,38.0734,37.9263,37.9403,75500.0
2015-01-07 15:00:00,54.15,54.26,54.06,54.09,55900.0,37.9473,38.0244,37.8842,37.9053,55900.0
2015-01-07 15:30:00,54.09,54.12,54.02,54.08,217800.0,37.9053,37.9263,37.8562,37.8982,217800.0
2015-01-08 09:30:00,53.96,54.46,53.96,54.24,135700.0,37.8142,38.1645,37.8142,38.0104,135700.0
2015-01-08 10:00:00,54.24,54.32,54.1,54.12,72300.0,38.0104,38.0664,37.9123,37.9263,72300.0
2015-01-08 10:30:00,54.12,54.15,53.96,54.13,63000.0,37.9263,37.9473,37.8142,37.9333,63000.0
2015-01-08 11:00:00,54.14,54.32,54.14,54.26,69200.0,37.9403,38.0664,37.9403,38.0244,69200.0
2015-01-08 11:30:00,54.27,54.34,54.2,54.3,63900.0,38.0314,38.0805,37.9823,38.0524,63900.0
2015-01-08 12:00:00,54.29,54.29,54.02,54.03,59500.0,38.0454,38.0454,37.8562,37.8632,59500.0
2015-01-08 12:30:00,54.03,54.07,53.97,54.03,69700.0,37.8632,37.8912,37.8212,37.8632,69700.0
2015-01-08 13:00:00,54.02,54.11,53.98,54.07,53900.0,37.8562,37.9193,37.8282,37.8912,53900.0
2015-01-08 13:30:00,54.06,54.06,53.86,53.9,61500.0,37.8842,37.8842,37.7441,37.7721,61500.0
2015-01-08 14:00:00,53.9,53.99,53.83,53.98,98200.0,37.7721,37.8352,37.7231,37.8282,98200.0
2015-01-08 14:30:00,53.99,54.14,53.98,54.03,96900.0,37.8352,37.9403,37.8282,37.8632,96900.0
2015-01-08 15:00:00,54.03,54.21,54.03,54.2,219000.0,37.8632,37.9893,37.8632,37.9823,219000.0
2015-01-08 15:30:00,54.2,54.24,54.11,54.17,410000.0,37.9823,38.0104,37.9193,37.9613,410000.0
2015-01-09 09:30:00,54.16,54.28,53.63,53.76,94400.0,37.9543,38.0384,37.5829,37.674,94400.0
2015-01-09 10:00:00,53.74,53.75,53.38,53.4,84900.0,37.66,37.667,37.4077,37.4217,84900.0
2015-01-09 10:30:00,53.39,53.45,53.11,53.44,140800.0,37.4147,37.4568,37.2185,37.4497,140800.0
2015-01-09 11:00:00,53.43,53.47,53.3,53.34,65100.0,37.4427,37.4708,37.3516,37.3797,65100.0
2015-01-09 11:30:00,53.33,53.52,53.29,53.52,58700.0,37.3727,37.5058,37.3446,37.5058,58700.0
2015-01-09 12:00:00,53.5,53.65,53.46,53.56,83700.0,37.4918,37.5969,37.4638,37.5338,83700.0
2015-01-09 12:30:00,53.56,53.73,53.52,53.59,94500.0,37.5338,37.653,37.5058,37.5549,94500.0
2015-01-09 13:00:00,53.59,53.77,53.57,53.71,67900.0,37.5549,37.681,37.5408,37.639,67900.0
2015-01-09 13:30:00,53.72,53.78,53.6,53.6,56000.0,37.646,37.688,37.5619,37.5619,56000.0
2015-01-09 14:00:00,53.59,53.59,53.51,53.52,95300.0,37.5549,37.5549,37.4988,37.5058,95300.0
2015-01-09 14:30:00,53.53,53.63,53.48,53.58,85400.0,37.5128,37.5829,37.4778,37.5479,85400.0
2015-01-09 15:00:00,53.57,53.74,53.56,53.59,117400.0,37.5408,37.66,37.5338,37.5549,117400.0
2015-01-09 15:30:00,53.6,53.63,53.46,53.48,242100.0,37.5619,37.5829,37.4638,37.4778,242100.0
2015-01-12 09:30:00,53.71,53.74,53.15,53.24,58900.0,37.639,37.66,37.2465,37.3096,58900.0
2015-01-12 10:00:00,53.24,53.38,53.09,53.12,54300.0,37.3096,37.4077,37.2045,37.2255,54300.0
2015-01-12 10:30:00,53.12,53.38,53.11,53.38,46600.0,37.2255,37.4077,37.2185,37.4077,46600.0
2015-01-12 11:00:00,53.41,53.46,53.27,53.29,54000.0,37.4287,37.4638,37.3306,37.3446,54000.0
2015-01-12 11:30:00,53.29,53.31,53.07,53.16,44900.0,37.3446,37.3586,37.1905,37.2535,44900.0
2015-01-12 12:00:00,53.16,53.25,53.11,53.21,53000.0,37.2535,37.3166,37.2185,37.2886,53000.0
2015-01-12 12:30:00,53.2,53.24,53.05,53.11,53600.0,37.2816,37.3096,37.1764,37.2185,53600.0
2015-01-12 13:00:00,53.12,53.16,53.04,53.05,33300.0,37.2255,37.2535,37.1694,37.1764,33300.0
2015-01-12 13:30:00,53.05,53.18,53.03,53.14,45800.0,37.1764,37.2675,37.1624,37.2395,45800.0
2015-01-12 14:00:00,53.15,53.16,52.99,53.02,48700.0,37.2465,37.2535,37.1344,37.1554,48700.0
2015-01-12 14:30:00,53.02,53.25,52.99,53.25,50300.0,37.1554,37.3166,37.1344,37.3166,50300.0
2015-01-12 15:00:00,53.24,53.38,53.23,53.25,74300.0,37.3096,37.4077,37.3026,37.3166,74300.0
2015-01-12 15:30:00,53.24,53.43,53.15,53.32,153300.0,37.3096,37.4427,37.2465,37.3657,153300.0
2015-01-13 09:30:00,53.65,54.3,53.42,54.2,88200.0,37.5969,38.0524,37.4357,37.9823,88200.0
2015-01-13 10:00:00,54.22,54.29,54.11,54.14,72800.0,37.9964,38.0454,37.9193,37.9403,72800.0
2015-01-13 10:30:00,54.15,54.43,54.13,54.35,68600.0,37.9473,38.1435,37.9333,38.0875,68600.0
2015-01-13 11:00:00,54.35,54.4,54.2,54.39,66300.0,38.0875,38.1225,37.9823,38.1155,66300.0
2015-01-13 11:30:00,54.4,54.52,54.33,54.35,65500.0,38.1225,38.2066,38.0734,38.0875,65500.0
2015-01-13 12:00:00,54.35,54.39,54.21,54.27,54800.0,38.0875,38.1155,37.9893,38.0314,54800.0
2015-01-13 12:30:00,54.26,54.27,54.06,54.16,45600.0,38.0244,38.0314,37.8842,37.9543,45600.0
2015-01-13 13:00:00,54.16,54.2,53.86,53.9,39400.0,37.9543,37.9823,37.7441,37.7721,39400.0
2015-01-13 13:30:00,53.9,53.9,53.47,53.62,69700.0,37.7721,37.7721,37.4708,37.5759,69700.0
2015-01-13 14:00:00,53.62,53.63,53.4,53.46,98500.0,37.5759,37.5829,37.4217,37.4638,98500.0
2015-01-13 14:30:00,53.47,53.59,53.37,53.37,82200.0,37.4708,37.5549,37.4007,37.4007,82200.0
2015-01-13 15:00:00,53.37,53.58,53.36,53.44,132700.0,37.4007,37.5479,37.3937,37.4497,132700.0
2015-01-13 15:30:00,53.46,53.79,53.44,53.65,253300.0,37.4638,37.695,37.4497,37.5969,253300.0
2015-01-14 09:30:00,53.23,53.79,53.2,53.67,124200.0,37.3026,37.695,37.2816,37.6109,124200.0
2015-01-14 10:00:00,53.66,53.82,53.56,53.77,73100.0,37.6039,37.716,37.5338,37.681,73100.0
2015-01-14 10:30:00,53.77,53.79,53.59,53.71,60100.0,37.681,37.695,37.5549,37.639,60100.0
2015-01-14 11:00:00,53.73,53.74,53.49,53.65,52600.0,37.653,37.66,37.4848,37.5969,52600.0
2015-01-14 11:30:00,53.64,53.75,53.57,53.7,60800.0,37.5899,37.667,37.5408,37.632,60800.0
2015-01-14 12:00:00,53.69,53.75,53.54,53.59,45600.0,37.6249,37.667,37.5198,37.5549,45600.0
2015-01-14 12:30:00,53.6,53.72,53.5,53.61,40700.0,37.5619,37.646,37.4918,37.5689,40700.0
2015-01-14 13:00:00,53.6,53.66,53.49,53.53,43500.0,37.5619,37.6039,37.4848,37.5128,43500.0
2015-01-14 13:30:00,53.53,53.53,53.35,53.43,53500.0,37.5128,37.5128,37.3867,37.4427,53500.0
2015-01-14 14:00:00,53.45,53.73,53.44,53.67,66000.0,37.4568,37.653,37.4497,37.6109,66000.0
2015-01-14 14:30:00,53.66,53.77,53.62,53.75,82000.0,37.6039,37.681,37.5759,37.667,82000.0
2015-01-14 15:00:00,53.74,54.01,53.73,53.98,103200.0,37.66,37.8492,37.653,37.8282,103200.0
2015-01-14 15:30:00,53.96,54.17,53.89,54.15,302600.0,37.8142,37.9613,37.7651,37.9473,302600.0
2015-01-15 09:30:00,54.31,54.39,54.0,54.36,115900.0,38.0594,38.1155,37.8422,38.0945,115900.0
2015-01-15 10:00:00,54.35,54.53,54.24,54.5,157700.0,38.0875,38.2136,38.0104,38.1926,157700.0
2015-01-15 10:30:00,54.52,54.68,54.31,54.35,89100.0,38.2066,38.3187,38.0594,38.0875,89100.0
2015-01-15 11:00:00,54.35,54.36,54.15,54.26,51700.0,38.0875,38.0945,37.9473,38.0244,51700.0
2015-01-15 11:30:00,54.25,54.43,54.19,54.4,56900.0,38.0174,38.1435,37.9753,38.1225,56900.0
2015-01-15 12:00:00,54.39,54.57,54.37,54.52,127300.0,38.1155,38.2416,38.1015,38.2066,127300.0
2015-01-15 12:30:00,54.5,54.53,54.39,54.47,102300.0,38.1926,38.2136,38.1155,38.1716,102300.0
2015-01-15 13:00:00,54.46,54.71,54.44,54.56,111000.0,38.1645,38.3397,38.1505,38.2346,111000.0
2015-01-15 13:30:00,54.55,54.8,54.49,54.73,71900.0,38.2276,38.4028,38.1856,38.3538,71900.0
2015-01-15 14:00:00,54.71,54.86,54.68,54.72,71100.0,38.3397,38.4449,38.3187,38.3467,71100.0
2015-01-15 14:30:00,54.71,54.97,54.68,54.94,55200.0,38.3397,38.5219,38.3187,38.5009,55200.0
2015-01-15 15:00:00,54.93,55.08,54.87,55.08,214500.0,38.4939,38.599,38.4519,38.599,214500.0
2015-01-15 15:30:00,55.07,55.15,54.97,55.08,570600.0,38.592,38.6481,38.5219,38.599,570600.0
2015-01-16 09:30:00,55.33,55.38,54.92,55.01,227400.0,38.7742,38.8093,38.4869,38.55,227400.0
2015-01-16 10:00:00,55.01,55.18,54.95,55.12,110600.0,38.55,38.6691,38.5079,38.6271,110600.0
2015-01-16 10:30:00,55.12,55.27,55.05,55.27,78900.0,38.6271,38.7322,38.578,38.7322,78900.0
2015-01-16 11:00:00,55.26,55.3,55.14,55.27,59300.0,38.7252,38.7532,38.6411,38.7322,59300.0
2015-01-16 11:30:00,55.26,55.42,55.21,55.23,72900.0,38.7252,38.8373,38.6901,38.7041,72900.0
2015-01-16 12:00:00,55.23,55.3,55.19,55.24,46600.0,38.7041,38.7532,38.6761,38.7112,46600.0
2015-01-16 12:30:00,55.23,55.42,55.19,55.37,42300.0,38.7041,38.8373,38.6761,38.8023,42300.0
2015-01-16 13:00:00,55.36,55.37,55.28,55.29,54600.0,38.7952,38.8023,38.7392,38.7462,54600.0
2015-01-16 13:30:00,55.3,55.43,55.28,55.42,36800.0,38.7532,38.8443,38.7392,38.8373,36800.0
2015-01-16 14:00:00,55.43,55.44,55.35,55.43,43900.0,38.8443,38.8513,38.7882,38.8443,43900.0
2015-01-16 14:30:00,55.44,55.44,55.18,55.22,59000.0,38.8513,38.8513,38.6691,38.6971,59000.0
2015-01-16 15:00:00,55.22,55.34,55.15,55.3,83200.0,38.6971,38.7812,38.6481,38.7532,83200.0
2015-01-16 15:30:00,55.29,55.57,55.29,55.54,280400.0,38.7462,38.9424,38.7462,38.9214,280400.0
2015-01-20 09:30:00,55.41,55.74,55.19,55.25,97300.0,38.8303,39.0615,38.6761,38.7182,97300.0
2015-01-20 10:00:00,55.22,55.52,55.1,55.5,63200.0,38.6971,38.9074,38.613,38.8934,63200.0
2015-01-20 10:30:00,55.51,55.51,55.14,55.23,47800.0,38.9004,38.9004,38.6411,38.7041,47800.0
2015-01-20 11:00:00,55.21,55.45,55.17,55.45,76100.0,38.6901,38.8583,38.6621,38.8583,76100.0
2015-01-20 11:30:00,55.48,55.48,55.15,55.16,75500.0,38.8793,38.8793,38.6481,38.6551,75500.0
2015-01-20 12:00:00,55.18,55.18,55.03,55.12,47500.0,38.6691,38.6691,38.564,38.6271,47500.0
2015-01-20 12:30:00,55.13,55.13,54.96,55.01,36000.0,38.6341,38.6341,38.5149,38.55,36000.0
2015-01-20 13:00:00,55.0,55.14,54.99,55.11,43300.0,38.543,38.6411,38.536,38.6201,43300.0
2015-01-20 13:30:00,55.12,55.16,55.05,55.06,46100.0,38.6271,38.6551,38.578,38.585,46100.0
2015-01-20 14:00:00,55.06,55.17,55.06,55.1,67300.0,38.585,38.6621,38.585,38.613,67300.0
2015-01-20 14:30:00,55.11,55.33,55.1,55.29,78300.0,38.6201,38.7742,38.613,38.7462,78300.0
2015-01-20 15:00:00,55.3,55.44,55.23,55.43,80500.0,38.7532,38.8513,38.7041,38.8443,80500.0
2015-01-20 15:30:00,55.43,55.44,55.27,55.36,238600.0,38.8443,38.8513,38.7322,38.7952,238600.0
2015-01-21 09:30:00,55.17,55.42,54.73,55.37,76700.0,38.6621,38.8373,38.3538,38.8023,76700.0
2015-01-21 10:00:00,55.36,55.47,55.21,55.39,107000.0,38.7952,38.8723,38.6901,38.8163,107000.0
2015-01-21 10:30:00,55.4,55.6,55.27,55.55,83600.0,38.8233,38.9634,38.7322,38.9284,83600.0
2015-01-21 11:00:00,55.55,55.58,55.47,55.51,58600.0,38.9284,38.9494,38.8723,38.9004,58600.0
2015-01-21 11:30:00,55.52,55.72,55.51,55.65,80200.0,38.9074,39.0475,38.9004,38.9985,80200.0
2015-01-21 12:00:00,55.65,55.7,55.53,55.59,49800.0,38.9985,39.0335,38.9144,38.9564,49800.0
2015-01-21 12:30:00,55.6,55.62,55.34,55.38,80400.0,38.9634,38.9775,38.7812,38.8093,80400.0
2015-01-21 13:00:00,55.38,55.52,55.32,55.34,39300.0,38.8093,38.9074,38.7672,38.7812,39300.0
2015-01-21 13:30:00,55.33,55.48,55.29,55.38,46300.0,38.7742,38.8793,38.7462,38.8093,46300.0
2015-01-21 14:00:00,55.38,55.45,55.33,55.45,42000.0,38.8093,38.8583,38.7742,38.8583,42000.0
2015-01-21 14:30:00,55.45,55.63,55.37,55.6,46200.0,38.8583,38.9845,38.8023,38.9634,46200.0
2015-01-21 15:00:00,55.61,55.63,55.48,55.61,100300.0,38.9704,38.9845,38.8793,38.9704,100300.0
2015-01-21 15:30:00,55.61,55.84,55.57,55.77,224400.0,38.9704,39.1316,38.9424,39.0826,224400.0
2015-01-22 09:30:00,56.04,56.09,55.34,55.54,155300.0,39.2718,39.3068,38.7812,38.9214,155300.0
2015-01-22 10:00:00,55.52,55.71,55.37,55.67,68400.0,38.9074,39.0405,38.8023,39.0125,68400.0
2015-01-22 10:30:00,55.67,55.81,55.52,55.69,78600.0,39.0125,39.1106,38.9074,39.0265,78600.0
2015-01-22 11:00:00,55.68,55.68,55.29,55.37,54300.0,39.0195,39.0195,38.7462,38.8023,54300.0
2015-01-22 11:30:00,55.37,55.37,55.18,55.26,68600.0,38.8023,38.8023,38.6691,38.7252,68600.0
2015-01-22 12:00:00,55.26,55.33,55.15,55.25,43100.0,38.7252,38.7742,38.6481,38.7182,43100.0
2015-01-22 12:30:00,55.26,55.27,55.11,55.19,42200.0,38.7252,38.7322,38.6201,38.6761,42200.0
2015-01-22 13:00:00,55.19,55.3,55.18,55.27,44200.0,38.6761,38.7532,38.6691,38.7322,44200.0
2015-01-22 13:30:00,55.27,55.46,55.26,55.42,42900.0,38.7322,38.8653,38.7252,38.8373,42900.0
2015-01-22 14:00:00,55.42,55.48,55.3,55.33,78600.0,38.8373,38.8793,38.7532,38.7742,78600.0
2015-01-22 14:30:00,55.34,55.51,55.34,55.45,115900.0,38.7812,38.9004,38.7812,38.8583,115900.0
2015-01-22 15:00:00,55.46,55.59,55.45,55.58,88900.0,38.8653,38.9564,38.8583,38.9494,88900.0
2015-01-22 15:30:00,55.57,55.6,55.5,55.57,203400.0,38.9424,38.9634,38.8934,38.9424,203400.0
2015-01-23 09:30:00,55.71,55.99,55.46,55.86,90800.0,39.0405,39.2367,38.8653,39.1456,90800.0
2015-01-23 10:00:00,55.88,55.94,55.79,55.93,51000.0,39.1597,39.2017,39.0966,39.1947,51000.0
2015-01-23 10:30:00,55.93,56.16,55.86,56.02,86300.0,39.1947,39.3559,39.1456,39.2578,86300.0
2015-01-23 11:00:00,56.03,56.05,55.89,56.01,38100.0,39.2648,39.2788,39.1667,39.2508,38100.0
2015-01-23 11:30:00,56.01,56.01,55.86,55.89,61500.0,39.2508,39.2508,39.1456,39.1667,61500.0
2015-01-23 12:00:00,55.88,56.01,55.88,55.89,71400.0,39.1597,39.2508,39.1597,39.1667,71400.0
2015-01-23 12:30:00,55.9,55.94,55.87,55.89,86900.0,39.1737,39.2017,39.1526,39.1667,86900.0
2015-01-23 13:00:00,55.89,55.95,55.86,55.94,36600.0,39.1667,39.2087,39.1456,39.2017,36600.0
2015-01-23 13:30:00,55.94,55.95,55.86,55.92,27300.0,39.2017,39.2087,39.1456,39.1877,27300.0
2015-01-23 14:00:00,55.91,55.97,55.86,55.93,42200.0,39.1807,39.2227,39.1456,39.1947,42200.0
2015-01-23 14:30:00,55.92,55.94,55.81,55.84,75200.0,39.1877,39.2017,39.1106,39.1316,75200.0
2015-01-23 15:00:00,55.83,55.94,55.82,55.89,88400.0,39.1246,39.2017,39.1176,39.1667,88400.0
2015-01-23 15:30:00,55.89,55.89,55.79,55.84,154400.0,39.1667,39.1667,39.0966,39.1316,154400.0
2015-01-26 09:30:00,55.68,55.77,55.17,55.23,85700.0,39.0195,39.0826,38.6621,38.7041,85700.0
2015-01-26 10:00:00,55.24,55.57,55.23,55.45,131300.0,38.7112,38.9424,38.7041,38.8583,131300.0
2015-01-26 10:30:00,55.44,55.63,55.39,55.61,34100.0,38.8513,38.9845,38.8163,38.9704,34100.0
2015-01-26 11:00:00,55.6,55.66,55.54,55.61,31300.0,38.9634,39.0055,38.9214,38.9704,31300.0
2015-01-26 11:30:00,55.61,55.66,55.56,55.63,38600.0,38.9704,39.0055,38.9354,38.9845,38600.0
2015-01-26 12:00:00,55.63,55.63,55.5,55.56,39100.0,38.9845,38.9845,38.8934,38.9354,39100.0
2015-01-26 12:30:00,55.58,55.58,55.41,55.41,37000.0,38.9494,38.9494,38.8303,38.8303,37000.0
2015-01-26 13:00:00,55.4,55.53,55.36,55.48,37600.0,38.8233,38.9144,38.7952,38.8793,37600.0
2015-01-26 13:30:00,55.49,55.62,55.47,55.61,27900.0,38.8863,38.9775,38.8723,38.9704,27900.0
2015-01-26 14:00:00,55.6,55.6,55.41,55.54,43200.0,38.9634,38.9634,38.8303,38.9214,43200.0
2015-01-26 14:30:00,55.55,55.7,55.54,55.62,56400.0,38.9284,39.0335,38.9214,38.9775,56400.0
2015-01-26 15:00:00,55.63,55.7,55.6,55.68,36600.0,38.9845,39.0335,38.9634,39.0195,36600.0
2015-01-26 15:30:00,55.67,55.82,55.64,55.8,106100.0,39.0125,39.1176,38.9915,39.1036,106100.0
2015-01-27 09:30:00,55.51,56.03,55.5,55.84,73900.0,38.9004,39.2648,38.8934,39.1316,73900.0
2015-01-27 10:00:00,55.83,55.97,55.72,55.72,39100.0,39.1246,39.2227,39.0475,39.0475,39100.0
2015-01-27 10:30:00,55.72,55.73,55.52,55.67,51500.0,39.0475,39.0545,38.9074,39.0125,51500.0
2015-01-27 11:00:00,55.66,55.69,55.51,55.66,39000.0,39.0055,39.0265,38.9004,39.0055,39000.0
2015-01-27 11:30:00,55.65,55.9,55.61,55.82,107700.0,38.9985,39.1737,38.9704,39.1176,107700.0
2015-01-27 12:00:00,55.83,55.97,55.83,55.97,84100.0,39.1246,39.2227,39.1246,39.2227,84100.0
2015-01-27 12:30:00,55.97,56.02,55.89,56.02,55900.0,39.2227,39.2578,39.1667,39.2578,55900.0
2015-01-27 13:00:00,56.03,56.11,55.95,56.02,41500.0,39.2648,39.3208,39.2087,39.2578,41500.0
2015-01-27 13:30:00,56.01,56.04,55.93,56.03,46100.0,39.2508,39.2718,39.1947,39.2648,46100.0
2015-01-27 14:00:00,56.04,56.12,55.96,56.07,31000.0,39.2718,39.3278,39.2157,39.2928,31000.0
2015-01-27 14:30:00,56.07,56.08,55.9,55.9,63500.0,39.2928,39.2998,39.1737,39.1737,63500.0
2015-01-27 15:00:00,55.91,55.94,55.75,55.75,51100.0,39.1807,39.2017,39.0686,39.0686,51100.0
2015-01-27 15:30:00,55.75,55.9,55.74,55.8,143800.0,39.0686,39.1737,39.0615,39.1036,143800.0
2015-01-28 09:30:00,55.79,56.63,55.79,56.55,131700.0,39.0966,39.6852,39.0966,39.6292,131700.0
2015-01-28 10:00:00,56.55,56.7,56.48,56.57,76800.0,39.6292,39.7343,39.5801,39.6432,76800.0
2015-01-28 10:30:00,56.58,56.6,55.99,56.12,42000.0,39.6502,39.6642,39.2367,39.3278,42000.0
2015-01-28 11:00:00,56.12,56.25,56.09,56.12,64500.0,39.3278,39.4189,39.3068,39.3278,64500.0
2015-01-28 11:30:00,56.11,56.5,56.11,56.43,42800.0,39.3208,39.5941,39.3208,39.5451,42800.0
2015-01-28 12:00:00,56.43,56.48,56.29,56.4,28300.0,39.5451,39.5801,39.447,39.5241,28300.0
2015-01-28 12:30:00,56.4,56.46,56.31,56.41,34200.0,39.5241,39.5661,39.461,39.5311,34200.0
2015-01-28 13:00:00,56.4,56.4,56.21,56.24,38400.0,39.5241,39.5241,39.3909,39.4119,38400.0
2015-01-28 13:30:00,56.24,56.39,56.23,56.27,38300.0,39.4119,39.5171,39.4049,39.433,38300.0
2015-01-28 14:00:00,56.27,56.47,56.04,56.05,68000.0,39.433,39.5731,39.2718,39.2788,68000.0
2015-01-28 14:30:00,56.04,56.19,55.97,56.08,64300.0,39.2718,39.3769,39.2227,39.2998,64300.0
2015-01-28 15:00:00,56.09,56.18,55.84,55.89,76800.0,39.3068,39.3699,39.1316,39.1667,76800.0
2015-01-28 15:30:00,55.89,55.9,55.52,55.65,225600.0,39.1667,39.1737,38.9074,38.9985,225600.0
2015-01-29 09:30:00,55.58,55.99,55.43,55.55,63200.0,38.9494,39.2367,38.8443,38.9284,63200.0
2015-01-29 10:00:00,55.55,55.82,55.39,55.52,72300.0,38.9284,39.1176,38.8163,38.9074,72300.0
2015-01-29 10:30:00,55.53,55.56,55.28,55.52,52500.0,38.9144,38.9354,38.7392,38.9074,52500.0
2015-01-29 11:00:00,55.52,55.79,55.45,55.75,62700.0,38.9074,39.0966,38.8583,39.0686,62700.0
2015-01-29 11:30:00,55.75,55.95,55.75,55.89,51000.0,39.0686,39.2087,39.0686,39.1667,51000.0
2015-01-29 12:00:00,55.89,56.11,55.89,56.05,60900.0,39.1667,39.3208,39.1667,39.2788,60900.0
2015-01-29 12:30:00,56.05,56.05,55.88,55.97,34300.0,39.2788,39.2788,39.1597,39.2227,34300.0
2015-01-29 13:00:00,55.96,56.29,55.93,56.28,49900.0,39.2157,39.447,39.1947,39.44,49900.0
2015-01-29 13:30:00,56.28,56.36,56.19,56.33,44900.0,39.44,39.496,39.3769,39.475,44900.0
2015-01-29 14:00:00,56.33,56.36,56.19,56.29,43000.0,39.475,39.496,39.3769,39.447,43000.0
2015-01-29 14:30:00,56.3,56.36,56.16,56.19,60300.0,39.454,39.496,39.3559,39.3769,60300.0
2015-01-29 15:00:00,56.19,56.44,56.12,56.39,86200.0,39.3769,39.5521,39.3278,39.5171,86200.0
2015-01-29 15:30:00,56.39,56.52,56.34,56.4,152000.0,39.5171,39.6082,39.482,39.5241,152000.0
2015-01-30 09:30:00,56.29,56.34,56.02,56.17,58400.0,39.447,39.482,39.2578,39.3629,58400.0
2015-01-30 10:00:00,56.16,56.23,55.92,55.98,66400.0,39.3559,39.4049,39.1877,39.2297,66400.0
2015-01-30 10:30:00,55.97,56.05,55.78,55.92,45900.0,39.2227,39.2788,39.0896,39.1877,45900.0
2015-01-30 11:00:00,55.93,56.07,55.84,55.99,197100.0,39.1947,39.2928,39.1316,39.2367,197100.0
2015-01-30 11:30:00,55.99,56.44,55.98,56.44,141000.0,39.2367,39.5521,39.2297,39.5521,141000.0
2015-01-30 12:00:00,56.45,56.83,56.45,56.75,116700.0,39.5591,39.8254,39.5591,39.7693,116700.0
2015-01-30 12:30:00,56.72,56.75,56.34,56.38,96600.0,39.7483,39.7693,39.482,39.51,96600.0
2015-01-30 13:00:00,56.38,56.5,56.34,56.47,111000.0,39.51,39.5941,39.482,39.5731,111000.0
2015-01-30 13:30:00,56.47,56.64,56.34,56.58,124100.0,39.5731,39.6922,39.482,39.6502,124100.0
2015-01-30 14:00:00,56.57,56.6,56.34,56.55,123700.0,39.6432,39.6642,39.482,39.6292,123700.0
2015-01-30 14:30:00,56.56,56.58,56.03,56.07,87300.0,39.6362,39.6502,39.2648,39.2928,87300.0
2015-01-30 15:00:00,56.08,56.19,55.76,55.98,122000.0,39.2998,39.3769,39.0756,39.2297,122000.0
2015-01-30 15:30:00,55.98,56.02,55.5,55.56,308600.0,39.2297,39.2578,38.8934,38.9354,308600.0
2015-02-02 09:30:00,55.46,55.54,54.83,55.1,148800.0,38.8653,38.9214,38.4238,38.613,148800.0
2015-02-02 10:00:00,55.08,55.44,54.9,55.27,194900.0,38.599,38.8513,38.4729,38.7322,194900.0
2015-02-02 10:30:00,55.28,55.8,55.23,55.73,175700.0,38.7392,39.1036,38.7041,39.0545,175700.0
2015-02-02 11:00:00,55.74,56.12,55.67,56.1,154200.0,39.0615,39.3278,39.0125,39.3138,154200.0
2015-02-02 11:30:00,56.11,56.23,55.97,56.15,77600.0,39.3208,39.4049,39.2227,39.3489,77600.0
2015-02-02 12:00:00,56.14,56.14,55.73,55.83,63100.0,39.3419,39.3419,39.0545,39.1246,63100.0
2015-02-02 12:30:00,55.84,55.95,55.72,55.74,123400.0,39.1316,39.2087,39.0475,39.0615,123400.0
2015-02-02 13:00:00,55.75,56.01,55.61,55.88,102700.0,39.0686,39.2508,38.9704,39.1597,102700.0
2015-02-02 13:30:00,55.9,55.94,55.53,55.59,87600.0,39.1737,39.2017,38.9144,38.9564,87600.0
2015-02-02 14:00:00,55.59,55.88,55.59,55.87,64700.0,38.9564,39.1597,38.9564,39.1526,64700.0
2015-02-02 14:30:00,55.87,55.92,55.71,55.75,86000.0,39.1526,39.1877,39.0405,39.0686,86000.0
2015-02-02 15:00:00,55.76,55.93,55.71,55.84,118700.0,39.0756,39.1947,39.0405,39.1316,118700.0
2015-02-02 15:30:00,55.85,56.19,55.83,56.15,322800.0,39.1386,39.3769,39.1246,39.3489,322800.0
2015-02-03 09:30:00,55.78,56.1,55.71,56.08,129700.0,39.0896,39.3138,39.0405,39.2998,129700.0
2015-02-03 10:00:00,56.09,56.21,55.95,56.04,153100.0,39.3068,39.3909,39.2087,39.2718,153100.0
2015-02-03 10:30:00,56.04,56.08,55.85,55.92,97200.0,39.2718,39.2998,39.1386,39.1877,97200.0
2015-02-03 11:00:00,55.92,56.2,55.92,56.12,65000.0,39.1877,39.3839,39.1877,39.3278,65000.0
2015-02-03 11:30:00,56.11,56.11,55.88,55.93,85700.0,39.3208,39.3208,39.1597,39.1947,85700.0
2015-02-03 12:00:00,55.93,55.97,55.77,55.78,50100.0,39.1947,39.2227,39.0826,39.0896,50100.0
2015-02-03 12:30:00,55.78,55.96,55.69,55.9,100300.0,39.0896,39.2157,39.0265,39.1737,100300.0
2015-02-03 13:00:00,55.9,56.21,55.88,56.13,55600.0,39.1737,39.3909,39.1597,39.3348,55600.0
2015-02-03 13:30:00,56.14,56.17,55.94,56.01,84500.0,39.3419,39.3629,39.2017,39.2508,84500.0
2015-02-03 14:00:00,56.02,56.03,55.8,55.81,63700.0,39.2578,39.2648,39.1036,39.1106,63700.0
2015-02-03 14:30:00,55.81,55.85,55.75,55.83,77300.0,39.1106,39.1386,39.0686,39.1246,77300.0
2015-02-03 15:00:00,55.84,55.92,55.8,55.91,101700.0,39.1316,39.1877,39.1036,39.1807,101700.0
2015-02-03 15:30:00,55.91,56.06,55.81,56.02,190600.0,39.1807,39.2858,39.1106,39.2578,190600.0
2015-02-04 09:30:00,55.75,56.12,55.65,55.91,110200.0,39.0686,39.3278,38.9985,39.1807,110200.0
2015-02-04 10:00:00,55.91,56.28,55.9,56.21,153800.0,39.1807,39.44,39.1737,39.3909,153800.0
2015-02-04 10:30:00,56.21,56.42,56.19,56.27,117300.0,39.3909,39.5381,39.3769,39.433,117300.0
2015-02-04 11:00:00,56.26,56.36,56.21,56.31,67600.0,39.426,39.496,39.3909,39.461,67600.0
2015-02-04 11:30:00,56.3,56.49,56.25,56.48,94000.0,39.454,39.5871,39.4189,39.5801,94000.0
2015-02-04 12:00:00,56.47,56.52,56.35,56.35,78300.0,39.5731,39.6082,39.489,39.489,78300.0
2015-02-04 12:30:00,56.35,56.37,56.11,56.14,68900.0,39.489,39.503,39.3208,39.3419,68900.0
2015-02-04 13:00:00,56.14,56.14,55.8,56.07,92700.0,39.3419,39.3419,39.1036,39.2928,92700.0
2015-02-04 13:30:00,56.08,56.09,55.9,55.96,70800.0,39.2998,39.3068,39.1737,39.2157,70800.0
2015-02-04 14:00:00,55.97,56.06,55.74,55.89,91700.0,39.2227,39.2858,39.0615,39.1667,91700.0
2015-02-04 14:30:00,55.91,55.91,55.64,55.69,66600.0,39.1807,39.1807,38.9915,39.0265,66600.0
2015-02-04 15:00:00,55.68,55.95,55.61,55.95,75600.0,39.0195,39.2087,38.9704,39.2087,75600.0
2015-02-04 15:30:00,55.96,55.99,55.48,55.59,384400.0,39.2157,39.2367,38.8793,38.9564,384400.0
2015-02-05 09:30:00,55.85,56.0,55.48,55.75,90600.0,39.1386,39.2437,38.8793,39.0686,90600.0
2015-02-05 10:00:00,55.75,55.9,55.69,55.82,72300.0,39.0686,39.1737,39.0265,39.1176,72300.0
2015-02-05 10:30:00,55.81,56.08,55.73,56.05,58100.0,39.1106,39.2998,39.0545,39.2788,58100.0
2015-02-05 11:00:00,56.05,56.08,55.93,55.95,49000.0,39.2788,39.2998,39.1947,39.2087,49000.0
2015-02-05 11:30:00,55.95,56.18,55.95,56.18,67200.0,39.2087,39.3699,39.2087,39.3699,67200.0
2015-02-05 12:00:00,56.17,56.21,55.95,55.97,63100.0,39.3629,39.3909,39.2087,39.2227,63100.0
2015-02-05 12:30:00,55.98,55.99,55.89,55.97,39200.0,39.2297,39.2367,39.1667,39.2227,39200.0
2015-02-05 13:00:00,55.97,56.2,55.97,56.17,41600.0,39.2227,39.3839,39.2227,39.3629,41600.0
2015-02-05 13:30:00,56.19,56.4,56.18,56.33,47400.0,39.3769,39.5241,39.3699,39.475,47400.0
2015-02-05 14:00:00,56.33,56.39,56.21,56.23,56300.0,39.475,39.5171,39.3909,39.4049,56300.0
2015-02-05 14:30:00,56.23,56.27,56.1,56.14,76400.0,39.4049,39.433,39.3138,39.3419,76400.0
2015-02-05 15:00:00,56.14,56.29,56.13,56.28,56400.0,39.3419,39.447,39.3348,39.44,56400.0
2015-02-05 15:30:00,56.29,56.33,56.21,56.27,163000.0,39.447,39.475,39.3909,39.433,163000.0
2015-02-06 09:30:00,55.86,55.99,55.22,55.25,113200.0,39.1456,39.2367,38.6971,38.7182,113200.0
2015-02-06 10:00:00,55.25,55.33,55.01,55.18,53200.0,38.7182,38.7742,38.55,38.6691,53200.0
2015-02-06 10:30:00,55.19,55.28,55.09,55.19,103100.0,38.6761,38.7392,38.606,38.6761,103100.0
2015-02-06 11:00:00,55.18,55.18,54.87,54.93,57700.0,38.6691,38.6691,38.4519,38.4939,57700.0
2015-02-06 11:30:00,54.92,55.02,54.83,54.87,42900.0,38.4869,38.557,38.4238,38.4519,42900.0
2015-02-06 12:00:00,54.87,54.88,54.68,54.71,46700.0,38.4519,38.4589,38.3187,38.3397,46700.0
2015-02-06 12:30:00,54.71,54.77,54.57,54.67,47900.0,38.3397,38.3818,38.2416,38.3117,47900.0
2015-02-06 13:00:00,54.68,54.68,54.38,54.43,54400.0,38.3187,38.3187,38.1085,38.1435,54400.0
2015-02-06 13:30:00,54.42,54.43,54.24,54.29,48400.0,38.1365,38.1435,38.0104,38.0454,48400.0
2015-02-06 14:00:00,54.3,54.33,54.13,54.18,70400.0,38.0524,38.0734,37.9333,37.9683,70400.0
2015-02-06 14:30:00,54.17,54.19,53.81,53.81,85200.0,37.9613,37.9753,37.709,37.709,85200.0
2015-02-06 15:00:00,53.81,53.85,53.55,53.58,114300.0,37.709,37.7371,37.5268,37.5479,114300.0
2015-02-06 15:30:00,53.58,53.74,53.31,53.71,525800.0,37.5479,37.66,37.3586,37.639,525800.0
2015-02-09 09:30:00,53.72,54.0,53.51,53.79,67000.0,37.646,37.8422,37.4988,37.695,67000.0
2015-02-09 10:00:00,53.77,53.87,53.55,53.55,63600.0,37.681,37.7511,37.5268,37.5268,63600.0
2015-02-09 10:30:00,53.54,53.63,53.35,53.43,53800.0,37.5198,37.5829,37.3867,37.4427,53800.0
2015-02-09 11:00:00,53.43,53.58,53.42,53.5,110600.0,37.4427,37.5479,37.4357,37.4918,110600.0
2015-02-09 11:30:00,53.52,53.59,53.49,53.54,51800.0,37.5058,37.5549,37.4848,37.5198,51800.0
2015-02-09 12:00:00,53.54,53.57,53.26,53.35,187300.0,37.5198,37.5408,37.3236,37.3867,187300.0
2015-02-09 12:30:00,53.35,53.47,53.3,53.34,130200.0,37.3867,37.4708,37.3516,37.3797,130200.0
2015-02-09 13:00:00,53.32,53.41,53.19,53.24,36900.0,37.3657,37.4287,37.2746,37.3096,36900.0
2015-02-09 13:30:00,53.23,53.23,53.05,53.09,57200.0,37.3026,37.3026,37.1764,37.2045,57200.0
2015-02-09 14:00:00,53.1,53.11,52.91,52.99,65600.0,37.2115,37.2185,37.0783,37.1344,65600.0
2015-02-09 14:30:00,52.99,53.2,52.97,52.98,60300.0,37.1344,37.2816,37.1204,37.1274,60300.0
2015-02-09 15:00:00,52.98,53.06,52.91,53.05,104700.0,37.1274,37.1835,37.0783,37.1764,104700.0
2015-02-09 15:30:00,53.05,53.17,52.94,53.13,179400.0,37.1764,37.2605,37.0994,37.2325,179400.0
2015-02-10 09:30:00,53.19,53.6,53.16,53.6,78700.0,37.2746,37.5619,37.2535,37.5619,78700.0
2015-02-10 10:00:00,53.59,53.72,53.42,53.71,66800.0,37.5549,37.646,37.4357,37.639,66800.0
2015-02-10 10:30:00,53.69,53.9,53.62,53.9,85600.0,37.6249,37.7721,37.5759,37.7721,85600.0
2015-02-10 11:00:00,53.91,54.1,53.87,54.0,200900.0,37.7791,37.9123,37.7511,37.8422,200900.0
2015-02-10 11:30:00,54.0,54.08,53.77,53.8,209700.0,37.8422,37.8982,37.681,37.702,209700.0
2015-02-10 12:00:00,53.8,53.92,53.69,53.91,153400.0,37.702,37.7861,37.6249,37.7791,153400.0
2015-02-10 12:30:00,53.92,53.96,53.84,53.84,71800.0,37.7861,37.8142,37.7301,37.7301,71800.0
2015-02-10 13:00:00,53.85,53.9,53.76,53.84,53900.0,37.7371,37.7721,37.674,37.7301,53900.0
2015-02-10 13:30:00,53.85,54.01,53.84,53.96,96000.0,37.7371,37.8492,37.7301,37.8142,96000.0
2015-02-10 14:00:00,53.96,54.29,53.95,54.23,130100.0,37.8142,38.0454,37.8071,38.0034,130100.0
2015-02-10 14:30:00,54.24,54.67,54.22,54.67,126000.0,38.0104,38.3117,37.9964,38.3117,126000.0
2015-02-10 15:00:00,54.67,54.74,54.49,54.73,190300.0,38.3117,38.3608,38.1856,38.3538,190300.0
2015-02-10 15:30:00,54.73,54.78,54.61,54.68,411800.0,38.3538,38.3888,38.2697,38.3187,411800.0
2015-02-11 09:30:00,54.43,54.43,53.67,53.81,102700.0,38.1435,38.1435,37.6109,37.709,102700.0
2015-02-11 10:00:00,53.8,53.85,53.53,53.65,83800.0,37.702,37.7371,37.5128,37.5969,83800.0
2015-02-11 10:30:00,53.65,53.65,53.32,53.34,66000.0,37.5969,37.5969,37.3657,37.3797,66000.0
2015-02-11 11:00:00,53.33,53.65,53.31,53.41,101100.0,37.3727,37.5969,37.3586,37.4287,101100.0
2015-02-11 11:30:00,53.41,53.42,53.22,53.24,106000.0,37.4287,37.4357,37.2956,37.3096,106000.0
2015-02-11 12:00:00,53.22,53.44,53.19,53.24,64200.0,37.2956,37.4497,37.2746,37.3096,64200.0
2015-02-11 12:30:00,53.26,53.35,53.17,53.17,93300.0,37.3236,37.3867,37.2605,37.2605,93300.0
2015-02-11 13:00:00,53.18,53.29,53.17,53.21,73800.0,37.2675,37.3446,37.2605,37.2886,73800.0
2015-02-11 13:30:00,53.21,53.67,53.18,53.56,82600.0,37.2886,37.6109,37.2675,37.5338,82600.0
2015-02-11 14:00:00,53.55,53.55,53.2,53.29,76900.0,37.5268,37.5268,37.2816,37.3446,76900.0
2015-02-11 14:30:00,53.3,53.49,53.23,53.46,81900.0,37.3516,37.4848,37.3026,37.4638,81900.0
2015-02-11 15:00:00,53.45,53.63,53.34,53.55,203700.0,37.4568,37.5829,37.3797,37.5268,203700.0
2015-02-11 15:30:00,53.55,53.6,53.2,53.33,409100.0,37.5268,37.5619,37.2816,37.3727,409100.0
2015-02-12 09:30:00,53.4,53.97,52.96,53.17,261100.0,37.4217,37.8212,37.1134,37.2605,261100.0
2015-02-12 10:00:00,53.22,53.46,52.15,52.19,470500.0,37.2956,37.4638,36.5457,36.5738,470500.0
2015-02-12 10:30:00,52.19,52.44,52.16,52.33,265300.0,36.5738,36.749,36.5527,36.6719,265300.0
2015-02-12 11:00:00,52.32,52.69,52.31,52.44,127200.0,36.6649,36.9242,36.6579,36.749,127200.0
2015-02-12 11:30:00,52.45,52.66,52.19,52.5,175900.0,36.756,36.9031,36.5738,36.791,175900.0
2015-02-12 12:00:00,52.51,52.53,52.21,52.35,107800.0,36.798,36.812,36.5878,36.6859,107800.0
2015-02-12 12:30:00,52.36,52.4,52.23,52.31,106400.0,36.6929,36.7209,36.6018,36.6579,106400.0
2015-02-12 13:00:00,52.32,52.51,52.28,52.49,82500.0,36.6649,36.798,36.6368,36.784,82500.0
2015-02-12 13:30:00,52.5,52.61,52.45,52.52,121900.0,36.791,36.8681,36.756,36.805,121900.0
2015-02-12 14:00:00,52.53,52.53,52.19,52.21,164300.0,36.812,36.812,36.5738,36.5878,164300.0
2015-02-12 14:30:00,52.21,52.28,52.2,52.24,301800.0,36.5878,36.6368,36.5808,36.6088,301800.0
2015-02-12 15:00:00,52.24,52.49,52.24,52.33,182900.0,36.6088,36.784,36.6088,36.6719,182900.0
2015-02-12 15:30:00,52.33,52.37,52.19,52.28,607800.0,36.6719,36.6999,36.5738,36.6368,607800.0
2015-02-13 09:30:00,51.77,52.07,51.2,51.22,303600.0,36.2794,36.4897,35.88,35.894,303600.0
2015-02-13 10:00:00,51.2,51.51,51.13,51.51,227100.0,35.88,36.0972,35.8309,36.0972,227100.0
2015-02-13 10:30:00,51.51,51.66,51.46,51.55,122600.0,36.0972,36.2024,36.0622,36.1253,122600.0
2015-02-13 11:00:00,51.55,51.58,51.4,51.4,123500.0,36.1253,36.1463,36.0202,36.0202,123500.0
2015-02-13 11:30:00,51.4,51.48,51.3,51.39,121700.0,36.0202,36.0762,35.9501,36.0131,121700.0
2015-02-13 12:00:00,51.4,51.45,51.04,51.09,124000.0,36.0202,36.0552,35.7679,35.8029,124000.0
2015-02-13 12:30:00,51.08,51.14,50.78,50.78,238200.0,35.7959,35.838,35.5857,35.5857,238200.0
2015-02-13 13:00:00,50.79,50.79,50.42,50.72,203100.0,35.5927,35.5927,35.3334,35.5436,203100.0
2015-02-13 13:30:00,50.7,50.71,50.5,50.62,141300.0,35.5296,35.5366,35.3895,35.4735,141300.0
2015-02-13 14:00:00,50.61,50.75,50.56,50.58,124300.0,35.4665,35.5646,35.4315,35.4455,124300.0
2015-02-13 14:30:00,50.59,50.64,50.43,50.55,116200.0,35.4525,35.4876,35.3404,35.4245,116200.0
2015-02-13 15:00:00,50.54,50.72,50.5,50.7,135200.0,35.4175,35.5436,35.3895,35.5296,135200.0
2015-02-13 15:30:00,50.71,51.04,50.68,51.01,473200.0,35.5366,35.7679,35.5156,35.7468,473200.0
2015-02-17 09:30:00,51.0,51.41,50.48,51.41,203200.0,35.7398,36.0272,35.3754,36.0272,203200.0
2015-02-17 10:00:00,51.42,51.57,51.17,51.51,147500.0,36.0342,36.1393,35.859,36.0972,147500.0
2015-02-17 10:30:00,51.5,51.6,51.22,51.22,98100.0,36.0902,36.1603,35.894,35.894,98100.0
2015-02-17 11:00:00,51.23,51.39,51.19,51.38,84800.0,35.901,36.0131,35.873,36.0061,84800.0
2015-02-17 11:30:00,51.35,51.36,50.97,51.01,181000.0,35.9851,35.9921,35.7188,35.7468,181000.0
2015-02-17 12:00:00,51.01,51.23,50.87,51.14,90100.0,35.7468,35.901,35.6487,35.838,90100.0
2015-02-17 12:30:00,51.15,51.23,50.97,51.05,100000.0,35.845,35.901,35.7188,35.7749,100000.0
2015-02-17 13:00:00,51.05,51.09,50.85,50.85,103100.0,35.7749,35.8029,35.6347,35.6347,103100.0
2015-02-17 13:30:00,50.85,51.14,50.84,50.92,194300.0,35.6347,35.838,35.6277,35.6838,194300.0
2015-02-17 14:00:00,50.92,51.07,50.9,51.0,148200.0,35.6838,35.7889,35.6698,35.7398,148200.0
2015-02-17 14:30:00,51.0,51.06,50.85,50.92,153600.0,35.7398,35.7819,35.6347,35.6838,153600.0
2015-02-17 15:00:00,50.93,51.09,50.86,50.88,229000.0,35.6908,35.8029,35.6417,35.6557,229000.0
2015-02-17 15:30:00,50.89,51.24,50.88,51.22,533700.0,35.6628,35.908,35.6557,35.894,533700.0
2015-02-18 09:30:00,51.18,51.58,51.12,51.33,407700.0,35.866,36.1463,35.8239,35.9711,407700.0
2015-02-18 10:00:00,51.37,51.42,51.27,51.35,239200.0,35.9991,36.0342,35.9291,35.9851,239200.0
2015-02-18 10:30:00,51.34,51.45,51.25,51.45,80600.0,35.9781,36.0552,35.915,36.0552,80600.0
2015-02-18 11:00:00,51.43,51.72,51.41,51.66,61600.0,36.0412,36.2444,36.0272,36.2024,61600.0
2015-02-18 11:30:00,51.67,51.67,51.44,51.45,113700.0,36.2094,36.2094,36.0482,36.0552,113700.0
2015-02-18 12:00:00,51.45,51.8,51.44,51.73,66400.0,36.0552,36.3005,36.0482,36.2514,66400.0
2015-02-18 12:30:00,51.72,51.76,51.58,51.68,91100.0,36.2444,36.2724,36.1463,36.2164,91100.0
2015-02-18 13:00:00,51.69,51.79,51.6,51.69,52600.0,36.2234,36.2935,36.1603,36.2234,52600.0
2015-02-18 13:30:00,51.68,51.77,51.64,51.74,88600.0,36.2164,36.2794,36.1883,36.2584,88600.0
2015-02-18 14:00:00,51.74,52.43,51.73,52.1,146000.0,36.2584,36.742,36.2514,36.5107,146000.0
2015-02-18 14:30:00,52.08,52.43,52.08,52.39,77200.0,36.4967,36.742,36.4967,36.7139,77200.0
2015-02-18 15:00:00,52.4,52.54,52.36,52.49,82900.0,36.7209,36.819,36.6929,36.784,82900.0
2015-02-18 15:30:00,52.49,52.56,52.35,52.55,396200.0,36.784,36.8331,36.6859,36.8261,396200.0
2015-02-19 09:30:00,53.23,53.63,52.06,52.91,68600.0,37.3026,37.5829,36.4827,37.0783,68600.0
2015-02-19 10:00:00,52.92,53.03,52.81,52.93,58200.0,37.0853,37.1624,37.0083,37.0923,58200.0
2015-02-19 10:30:00,52.92,52.99,52.7,52.84,64000.0,37.0853,37.1344,36.9312,37.0293,64000.0
2015-02-19 11:00:00,52.84,52.88,52.58,52.58,99500.0,37.0293,37.0573,36.8471,36.8471,99500.0
2015-02-19 11:30:00,52.58,52.9,52.43,52.9,166300.0,36.8471,37.0713,36.742,37.0713,166300.0
2015-02-19 12:00:00,52.9,52.9,52.8,52.81,35900.0,37.0713,37.0713,37.0012,37.0083,35900.0
2015-02-19 12:30:00,52.81,52.84,52.73,52.79,31600.0,37.0083,37.0293,36.9522,36.9942,31600.0
2015-02-19 13:00:00,52.79,52.79,52.71,52.76,33300.0,36.9942,36.9942,36.9382,36.9732,33300.0
2015-02-19 13:30:00,52.77,52.77,52.65,52.74,63500.0,36.9802,36.9802,36.8961,36.9592,63500.0
2015-02-19 14:00:00,52.74,52.76,52.63,52.64,73300.0,36.9592,36.9732,36.8821,36.8891,73300.0
2015-02-19 14:30:00,52.64,52.69,52.5,52.59,40900.0,36.8891,36.9242,36.791,36.8541,40900.0
2015-02-19 15:00:00,52.57,52.63,52.57,52.61,54900.0,36.8401,36.8821,36.8401,36.8681,54900.0
2015-02-19 15:30:00,52.61,52.61,52.44,52.48,203800.0,36.8681,36.8681,36.749,36.777,203800.0
2015-02-20 09:30:00,52.36,52.42,51.8,52.14,254600.0,36.6929,36.735,36.3005,36.5387,254600.0
2015-02-20 10:00:00,52.13,52.16,51.9,51.9,100500.0,36.5317,36.5527,36.3705,36.3705,100500.0
2015-02-20 10:30:00,51.89,52.0,51.81,51.93,134000.0,36.3635,36.4406,36.3075,36.3916,134000.0
2015-02-20 11:00:00,51.94,51.95,51.72,51.74,63600.0,36.3986,36.4056,36.2444,36.2584,63600.0
2015-02-20 11:30:00,51.74,51.85,51.63,51.79,53700.0,36.2584,36.3355,36.1813,36.2935,53700.0
2015-02-20 12:00:00,51.79,52.0,51.61,51.76,80000.0,36.2935,36.4406,36.1673,36.2724,80000.0
2015-02-20 12:30:00,51.79,52.06,51.76,52.06,53200.0,36.2935,36.4827,36.2724,36.4827,53200.0
2015-02-20 13:00:00,52.06,52.12,51.97,52.05,65000.0,36.4827,36.5247,36.4196,36.4757,65000.0
2015-02-20 13:30:00,52.05,52.34,52.05,52.33,64500.0,36.4757,36.6789,36.4757,36.6719,64500.0
2015-02-20 14:00:00,52.33,52.37,52.26,52.32,81400.0,36.6719,36.6999,36.6228,36.6649,81400.0
2015-02-20 14:30:00,52.32,52.5,52.31,52.5,64700.0,36.6649,36.791,36.6579,36.791,64700.0
2015-02-20 15:00:00,52.5,52.62,52.46,52.51,113300.0,36.791,36.8751,36.763,36.798,113300.0
2015-02-20 15:30:00,52.51,52.59,52.46,52.53,246800.0,36.798,36.8541,36.763,36.812,246800.0
2015-02-23 09:30:00,52.44,52.94,52.11,52.65,130000.0,36.749,37.0994,36.5177,36.8961,130000.0
2015-02-23 10:00:00,52.63,52.79,52.56,52.65,51000.0,36.8821,36.9942,36.8331,36.8961,51000.0
2015-02-23 10:30:00,52.7,52.74,52.51,52.6,47700.0,36.9312,36.9592,36.798,36.8611,47700.0
2015-02-23 11:00:00,52.6,52.64,52.49,52.52,68800.0,36.8611,36.8891,36.784,36.805,68800.0
2015-02-23 11:30:00,52.52,52.74,52.47,52.74,75800.0,36.805,36.9592,36.77,36.9592,75800.0
2015-02-23 12:00:00,52.75,52.77,52.67,52.7,34600.0,36.9662,36.9802,36.9101,36.9312,34600.0
2015-02-23 12:30:00,52.7,52.72,52.55,52.6,39600.0,36.9312,36.9452,36.8261,36.8611,39600.0
2015-02-23 13:00:00,52.6,52.62,52.44,52.45,88500.0,36.8611,36.8751,36.749,36.756,88500.0
2015-02-23 13:30:00,52.45,52.53,52.37,52.42,50000.0,36.756,36.812,36.6999,36.735,50000.0
2015-02-23 14:00:00,52.41,52.6,52.4,52.58,48700.0,36.7279,36.8611,36.7209,36.8471,48700.0
2015-02-23 14:30:00,52.58,52.6,52.48,52.5,53500.0,36.8471,36.8611,36.777,36.791,53500.0
2015-02-23 15:00:00,52.51,52.59,52.5,52.55,47600.0,36.798,36.8541,36.791,36.8261,47600.0
2015-02-23 15:30:00,52.54,52.72,52.54,52.7,112100.0,36.819,36.9452,36.819,36.9312,112100.0
2015-02-24 09:30:00,52.57,52.91,52.37,52.79,102400.0,36.8401,37.0783,36.6999,36.9942,102400.0
2015-02-24 10:00:00,52.8,52.98,52.64,52.89,120300.0,37.0012,37.1274,36.8891,37.0643,120300.0
2015-02-24 10:30:00,52.88,53.1,52.82,53.07,52400.0,37.0573,37.2115,37.0153,37.1905,52400.0
2015-02-24 11:00:00,53.07,53.33,53.05,53.3,54000.0,37.1905,37.3727,37.1764,37.3516,54000.0
2015-02-24 11:30:00,53.31,53.34,53.04,53.06,55000.0,37.3586,37.3797,37.1694,37.1835,55000.0
2015-02-24 12:00:00,53.08,53.22,53.07,53.2,38700.0,37.1975,37.2956,37.1905,37.2816,38700.0
2015-02-24 12:30:00,53.2,53.23,53.05,53.14,46700.0,37.2816,37.3026,37.1764,37.2395,46700.0
2015-02-24 13:00:00,53.14,53.18,53.06,53.06,53700.0,37.2395,37.2675,37.1835,37.1835,53700.0
2015-02-24 13:30:00,53.04,53.22,53.02,53.17,38600.0,37.1694,37.2956,37.1554,37.2605,38600.0
2015-02-24 14:00:00,53.19,53.28,53.11,53.14,52500.0,37.2746,37.3376,37.2185,37.2395,52500.0
2015-02-24 14:30:00,53.15,53.32,53.14,53.23,49500.0,37.2465,37.3657,37.2395,37.3026,49500.0
2015-02-24 15:00:00,53.22,53.51,53.21,53.51,111100.0,37.2956,37.4988,37.2886,37.4988,111100.0
2015-02-24 15:30:00,53.5,53.52,53.31,53.37,254500.0,37.4918,37.5058,37.3586,37.4007,254500.0
2015-02-25 09:30:00,53.2,53.49,52.75,52.77,110900.0,37.2816,37.4848,36.9662,36.9802,110900.0
2015-02-25 10:00:00,52.76,52.84,52.42,52.62,108100.0,36.9732,37.0293,36.735,36.8751,108100.0
2015-02-25 10:30:00,52.64,52.72,52.53,52.57,58800.0,36.8891,36.9452,36.812,36.8401,58800.0
2015-02-25 11:00:00,52.55,52.62,52.47,52.57,54700.0,36.8261,36.8751,36.77,36.8401,54700.0
2015-02-25 11:30:00,52.57,52.61,52.52,52.56,52700.0,36.8401,36.8681,36.805,36.8331,52700.0
2015-02-25 12:00:00,52.57,52.79,52.54,52.77,58500.0,36.8401,36.9942,36.819,36.9802,58500.0
2015-02-25 12:30:00,52.79,52.81,52.65,52.65,37700.0,36.9942,37.0083,36.8961,36.8961,37700.0
2015-02-25 13:00:00,52.67,52.76,52.59,52.66,39700.0,36.9101,36.9732,36.8541,36.9031,39700.0
2015-02-25 13:30:00,52.66,52.74,52.56,52.66,67100.0,36.9031,36.9592,36.8331,36.9031,67100.0
2015-02-25 14:00:00,52.68,52.72,52.59,52.66,79700.0,36.9172,36.9452,36.8541,36.9031,79700.0
2015-02-25 14:30:00,52.65,52.71,52.51,52.57,131900.0,36.8961,36.9382,36.798,36.8401,131900.0
2015-02-25 15:00:00,52.56,52.57,52.41,52.54,100100.0,36.8331,36.8401,36.7279,36.819,100100.0
2015-02-25 15:30:00,52.54,52.71,52.52,52.6,383600.0,36.819,36.9382,36.805,36.8611,383600.0
2015-02-26 09:30:00,52.52,52.55,51.92,51.92,70800.0,37.1014,37.1226,36.6776,36.6776,70800.0
2015-02-26 10:00:00,51.92,51.97,51.81,51.89,43300.0,36.6776,36.7129,36.5999,36.6564,43300.0
2015-02-26 10:30:00,51.87,52.01,51.81,51.82,40600.0,36.6423,36.7412,36.5999,36.6069,40600.0
2015-02-26 11:00:00,51.81,52.04,51.81,51.94,35400.0,36.5999,36.7624,36.5999,36.6917,35400.0
2015-02-26 11:30:00,51.94,52.07,51.89,52.07,26500.0,36.6917,36.7836,36.6564,36.7836,26500.0
2015-02-26 12:00:00,52.06,52.1,51.81,51.83,36000.0,36.7765,36.8047,36.5999,36.614,36000.0
2015-02-26 12:30:00,51.85,51.86,51.66,51.81,39100.0,36.6281,36.6352,36.4939,36.5999,39100.0
2015-02-26 13:00:00,51.79,51.91,51.78,51.85,45600.0,36.5858,36.6705,36.5787,36.6281,45600.0
2015-02-26 13:30:00,51.84,52.04,51.79,51.98,58700.0,36.6211,36.7624,36.5858,36.72,58700.0
2015-02-26 14:00:00,52.0,52.03,51.82,51.82,41400.0,36.7341,36.7553,36.6069,36.6069,41400.0
2015-02-26 14:30:00,51.8,51.87,51.72,51.76,47800.0,36.5928,36.6423,36.5363,36.5646,47800.0
2015-02-26 15:00:00,51.79,51.79,51.65,51.73,91700.0,36.5858,36.5858,36.4869,36.5434,91700.0
2015-02-26 15:30:00,51.75,51.89,51.74,51.82,108100.0,36.5575,36.6564,36.5504,36.6069,108100.0
2015-02-27 09:30:00,51.87,52.0,51.44,51.57,66700.0,36.6423,36.7341,36.3385,36.4303,66700.0
2015-02-27 10:00:00,51.54,51.78,51.54,51.62,46100.0,36.4091,36.5787,36.4091,36.4657,46100.0
2015-02-27 10:30:00,51.61,51.76,51.57,51.71,35000.0,36.4586,36.5646,36.4303,36.5292,35000.0
2015-02-27 11:00:00,51.7,51.75,51.6,51.64,41600.0,36.5222,36.5575,36.4515,36.4798,41600.0
2015-02-27 11:30:00,51.64,51.76,51.62,51.76,37400.0,36.4798,36.5646,36.4657,36.5646,37400.0
2015-02-27 12:00:00,51.75,51.86,51.64,51.86,40400.0,36.5575,36.6352,36.4798,36.6352,40400.0
2015-02-27 12:30:00,51.86,51.88,51.77,51.85,35900.0,36.6352,36.6493,36.5716,36.6281,35900.0
2015-02-27 13:00:00,51.85,51.93,51.69,51.71,66600.0,36.6281,36.6847,36.5151,36.5292,66600.0
2015-02-27 13:30:00,51.72,51.76,51.66,51.72,51100.0,36.5363,36.5646,36.4939,36.5363,51100.0
2015-02-27 14:00:00,51.75,51.79,51.67,51.68,40200.0,36.5575,36.5858,36.501,36.508,40200.0
2015-02-27 14:30:00,51.7,51.71,51.62,51.65,84300.0,36.5222,36.5292,36.4657,36.4869,84300.0
2015-02-27 15:00:00,51.66,51.78,51.63,51.74,75000.0,36.4939,36.5787,36.4727,36.5504,75000.0
2015-02-27 15:30:00,51.75,51.8,51.64,51.74,175900.0,36.5575,36.5928,36.4798,36.5504,175900.0
2015-03-02 09:30:00,51.5,51.86,50.78,50.87,128900.0,36.3809,36.6352,35.8723,35.9358,128900.0
2015-03-02 10:00:00,50.87,51.02,50.51,50.63,136100.0,35.9358,36.0418,35.6815,35.7663,136100.0
2015-03-02 10:30:00,50.64,50.71,50.42,50.42,98000.0,35.7734,35.8228,35.618,35.618,98000.0
2015-03-02 11:00:00,50.42,50.42,50.2,50.2,91600.0,35.618,35.618,35.4625,35.4625,91600.0
2015-03-02 11:30:00,50.21,50.24,49.94,49.97,126800.0,35.4696,35.4908,35.2789,35.3001,126800.0
2015-03-02 12:00:00,49.98,50.23,49.96,50.07,165900.0,35.3071,35.4837,35.293,35.3707,165900.0
2015-03-02 12:30:00,50.07,50.33,49.97,50.31,89500.0,35.3707,35.5544,35.3001,35.5402,89500.0
2015-03-02 13:00:00,50.32,50.55,50.31,50.42,70200.0,35.5473,35.7098,35.5402,35.618,70200.0
2015-03-02 13:30:00,50.42,50.47,50.31,50.35,74000.0,35.618,35.6533,35.5402,35.5685,74000.0
2015-03-02 14:00:00,50.35,50.4,50.14,50.21,126800.0,35.5685,35.6038,35.4202,35.4696,126800.0
2015-03-02 14:30:00,50.22,50.3,50.18,50.2,87700.0,35.4767,35.5332,35.4484,35.4625,87700.0
2015-03-02 15:00:00,50.2,50.29,50.16,50.17,93900.0,35.4625,35.5261,35.4343,35.4413,93900.0
2015-03-02 15:30:00,50.17,50.26,50.16,50.21,192200.0,35.4413,35.5049,35.4343,35.4696,192200.0
2015-03-03 09:30:00,50.07,50.34,49.87,50.03,102700.0,35.3707,35.5614,35.2294,35.3424,102700.0
2015-03-03 10:00:00,50.03,50.12,49.88,50.03,83400.0,35.3424,35.406,35.2365,35.3424,83400.0
2015-03-03 10:30:00,50.04,50.24,50.03,50.17,57100.0,35.3495,35.4908,35.3424,35.4413,57100.0
2015-03-03 11:00:00,50.16,50.49,50.14,50.38,49100.0,35.4343,35.6674,35.4202,35.5897,49100.0
2015-03-03 11:30:00,50.38,50.49,50.16,50.46,52700.0,35.5897,35.6674,35.4343,35.6462,52700.0
2015-03-03 12:00:00,50.47,50.47,50.12,50.21,51000.0,35.6533,35.6533,35.406,35.4696,51000.0
2015-03-03 12:30:00,50.23,50.4,50.19,50.24,57500.0,35.4837,35.6038,35.4555,35.4908,57500.0
2015-03-03 13:00:00,50.26,50.44,50.23,50.41,49700.0,35.5049,35.6321,35.4837,35.6109,49700.0
2015-03-03 13:30:00,50.4,50.62,50.37,50.49,67100.0,35.6038,35.7592,35.5826,35.6674,67100.0
2015-03-03 14:00:00,50.48,50.6,50.44,50.55,57400.0,35.6603,35.7451,35.6321,35.7098,57400.0
2015-03-03 14:30:00,50.54,50.61,50.48,50.59,78500.0,35.7027,35.7522,35.6603,35.738,78500.0
2015-03-03 15:00:00,50.59,50.6,50.47,50.55,85000.0,35.738,35.7451,35.6533,35.7098,85000.0
2015-03-03 15:30:00,50.57,50.6,50.48,50.59,209800.0,35.7239,35.7451,35.6603,35.738,209800.0
2015-03-04 09:30:00,50.31,50.52,49.97,50.08,88000.0,35.5402,35.6886,35.3001,35.3778,88000.0
2015-03-04 10:00:00,50.08,50.09,49.85,49.99,72800.0,35.3778,35.3848,35.2153,35.3142,72800.0
2015-03-04 10:30:00,49.97,50.08,49.81,49.86,69500.0,35.3001,35.3778,35.187,35.2224,69500.0
2015-03-04 11:00:00,49.86,50.01,49.7,49.77,123300.0,35.2224,35.3283,35.1093,35.1588,123300.0
2015-03-04 11:30:00,49.76,49.8,49.68,49.69,41200.0,35.1517,35.18,35.0952,35.1023,41200.0
2015-03-04 12:00:00,49.7,49.76,49.65,49.71,28700.0,35.1093,35.1517,35.074,35.1164,28700.0
2015-03-04 12:30:00,49.73,49.83,49.69,49.69,31900.0,35.1305,35.2012,35.1023,35.1023,31900.0
2015-03-04 13:00:00,49.72,49.79,49.67,49.79,37700.0,35.1235,35.1729,35.0881,35.1729,37700.0
2015-03-04 13:30:00,49.78,49.83,49.74,49.75,43300.0,35.1658,35.2012,35.1376,35.1446,43300.0
2015-03-04 14:00:00,49.75,49.85,49.75,49.8,47600.0,35.1446,35.2153,35.1446,35.18,47600.0
2015-03-04 14:30:00,49.8,49.8,49.7,49.77,44900.0,35.18,35.18,35.1093,35.1588,44900.0
2015-03-04 15:00:00,49.78,49.88,49.69,49.87,60700.0,35.1658,35.2365,35.1023,35.2294,60700.0
2015-03-04 15:30:00,49.88,49.99,49.82,49.9,265700.0,35.2365,35.3142,35.1941,35.2506,265700.0
2015-03-05 09:30:00,50.2,50.49,49.95,50.37,74100.0,35.4625,35.6674,35.2859,35.5826,74100.0
2015-03-05 10:00:00,50.4,50.76,50.35,50.69,69600.0,35.6038,35.8581,35.5685,35.8087,69600.0
2015-03-05 10:30:00,50.7,50.74,50.45,50.56,58300.0,35.8157,35.844,35.6391,35.7169,58300.0
2015-03-05 11:00:00,50.52,50.58,50.28,50.39,39100.0,35.6886,35.731,35.5191,35.5968,39100.0
2015-03-05 11:30:00,50.36,50.46,50.3,50.46,42000.0,35.5756,35.6462,35.5332,35.6462,42000.0
2015-03-05 12:00:00,50.45,50.6,50.44,50.46,38100.0,35.6391,35.7451,35.6321,35.6462,38100.0
2015-03-05 12:30:00,50.49,50.55,50.44,50.49,29800.0,35.6674,35.7098,35.6321,35.6674,29800.0
2015-03-05 13:00:00,50.51,50.55,50.46,50.55,28700.0,35.6815,35.7098,35.6462,35.7098,28700.0
2015-03-05 13:30:00,50.55,50.6,50.53,50.59,31000.0,35.7098,35.7451,35.6957,35.738,31000.0
2015-03-05 14:00:00,50.59,50.66,50.59,50.61,35900.0,35.738,35.7875,35.738,35.7522,35900.0
2015-03-05 14:30:00,50.61,50.7,50.59,50.67,43600.0,35.7522,35.8157,35.738,35.7946,43600.0
2015-03-05 15:00:00,50.65,50.71,50.59,50.71,50300.0,35.7804,35.8228,35.738,35.8228,50300.0
2015-03-05 15:30:00,50.69,50.7,50.54,50.55,154800.0,35.8087,35.8157,35.7027,35.7098,154800.0
2015-03-06 09:30:00,49.6,49.92,49.21,49.41,153600.0,35.0387,35.2647,34.7632,34.9045,153600.0
2015-03-06 10:00:00,49.44,49.44,49.05,49.21,87800.0,34.9257,34.9257,34.6501,34.7632,87800.0
2015-03-06 10:30:00,49.21,49.31,48.89,49.12,171800.0,34.7632,34.8338,34.5371,34.6996,171800.0
2015-03-06 11:00:00,49.1,49.13,48.92,48.97,63200.0,34.6855,34.7067,34.5583,34.5936,63200.0
2015-03-06 11:30:00,48.97,49.0,48.83,48.9,84300.0,34.5936,34.6148,34.4947,34.5442,84300.0
2015-03-06 12:00:00,48.9,49.03,48.8,48.81,44200.0,34.5442,34.636,34.4735,34.4806,44200.0
2015-03-06 12:30:00,48.8,48.9,48.74,48.78,35300.0,34.4735,34.5442,34.4312,34.4594,35300.0
2015-03-06 13:00:00,48.8,48.83,48.64,48.8,34200.0,34.4735,34.4947,34.3605,34.4735,34200.0
2015-03-06 13:30:00,48.79,48.81,48.68,48.79,27000.0,34.4665,34.4806,34.3888,34.4665,27000.0
2015-03-06 14:00:00,48.79,48.89,48.7,48.71,32600.0,34.4665,34.5371,34.4029,34.41,32600.0
2015-03-06 14:30:00,48.72,48.75,48.64,48.75,43400.0,34.417,34.4382,34.3605,34.4382,43400.0
2015-03-06 15:00:00,48.75,48.85,48.62,48.62,61100.0,34.4382,34.5089,34.3464,34.3464,61100.0
2015-03-06 15:30:00,48.62,48.78,48.54,48.75,176900.0,34.3464,34.4594,34.2899,34.4382,176900.0
2015-03-09 09:30:00,49.23,49.33,48.79,49.05,63800.0,34.7773,34.8479,34.4665,34.6501,63800.0
2015-03-09 10:00:00,49.07,49.12,48.91,48.99,68000.0,34.6643,34.6996,34.5512,34.6078,68000.0
2015-03-09 10:30:00,49.0,49.03,48.92,48.99,51900.0,34.6148,34.636,34.5583,34.6078,51900.0
2015-03-09 11:00:00,49.01,49.05,48.78,48.78,30100.0,34.6219,34.6501,34.4594,34.4594,30100.0
2015-03-09 11:30:00,48.81,48.86,48.69,48.75,43900.0,34.4806,34.5159,34.3958,34.4382,43900.0
2015-03-09 12:00:00,48.75,48.9,48.75,48.87,21800.0,34.4382,34.5442,34.4382,34.523,21800.0
2015-03-09 12:30:00,48.86,49.07,48.85,49.06,29900.0,34.5159,34.6643,34.5089,34.6572,29900.0
2015-03-09 13:00:00,49.08,49.16,49.05,49.16,21100.0,34.6713,34.7279,34.6501,34.7279,21100.0
2015-03-09 13:30:00,49.15,49.18,49.11,49.15,21500.0,34.7208,34.742,34.6925,34.7208,21500.0
2015-03-09 14:00:00,49.16,49.16,48.92,48.94,48000.0,34.7279,34.7279,34.5583,34.5724,48000.0
2015-03-09 14:30:00,48.94,49.01,48.9,48.99,58100.0,34.5724,34.6219,34.5442,34.6078,58100.0
2015-03-09 15:00:00,48.98,49.0,48.8,48.83,104400.0,34.6007,34.6148,34.4735,34.4947,104400.0
2015-03-09 15:30:00,48.83,48.94,48.83,48.86,212400.0,34.4947,34.5724,34.4947,34.5159,212400.0
2015-03-10 09:30:00,48.85,49.18,48.69,49.1,151100.0,34.5089,34.742,34.3958,34.6855,151100.0
2015-03-10 10:00:00,49.07,49.69,49.06,49.68,130300.0,34.6643,35.1023,34.6572,35.0952,130300.0
2015-03-10 10:30:00,49.63,49.83,49.5,49.74,83700.0,35.0599,35.2012,34.968,35.1376,83700.0
2015-03-10 11:00:00,49.76,49.81,49.42,49.46,66200.0,35.1517,35.187,34.9115,34.9398,66200.0
2015-03-10 11:30:00,49.43,49.44,49.3,49.36,55200.0,34.9186,34.9257,34.8268,34.8691,55200.0
2015-03-10 12:00:00,49.36,49.41,49.26,49.31,43500.0,34.8691,34.9045,34.7985,34.8338,43500.0
2015-03-10 12:30:00,49.3,49.34,49.22,49.28,48500.0,34.8268,34.855,34.7702,34.8126,48500.0
2015-03-10 13:00:00,49.28,49.32,49.23,49.3,28000.0,34.8126,34.8409,34.7773,34.8268,28000.0
2015-03-10 13:30:00,49.29,49.31,49.24,49.27,27300.0,34.8197,34.8338,34.7844,34.8056,27300.0
2015-03-10 14:00:00,49.26,49.28,49.16,49.21,44800.0,34.7985,34.8126,34.7279,34.7632,44800.0
2015-03-10 14:30:00,49.21,49.25,49.13,49.22,61300.0,34.7632,34.7914,34.7067,34.7702,61300.0
2015-03-10 15:00:00,49.23,49.26,49.16,49.16,58500.0,34.7773,34.7985,34.7279,34.7279,58500.0
2015-03-10 15:30:00,49.15,49.24,49.12,49.12,184000.0,34.7208,34.7844,34.6996,34.6996,184000.0
2015-03-11 09:30:00,48.95,49.2,48.8,48.84,62500.0,34.5795,34.7561,34.4735,34.5018,62500.0
2015-03-11 10:00:00,48.83,48.84,48.62,48.71,79600.0,34.4947,34.5018,34.3464,34.41,79600.0
2015-03-11 10:30:00,48.72,48.74,48.57,48.74,81100.0,34.417,34.4312,34.3111,34.4312,81100.0
2015-03-11 11:00:00,48.73,48.77,48.54,48.65,67300.0,34.4241,34.4523,34.2899,34.3676,67300.0
2015-03-11 11:30:00,48.67,48.91,48.66,48.89,78400.0,34.3817,34.5512,34.3746,34.5371,78400.0
2015-03-11 12:00:00,48.9,49.01,48.75,48.81,64300.0,34.5442,34.6219,34.4382,34.4806,64300.0
2015-03-11 12:30:00,48.81,48.92,48.81,48.92,41100.0,34.4806,34.5583,34.4806,34.5583,41100.0
2015-03-11 13:00:00,48.87,49.05,48.85,49.04,38900.0,34.523,34.6501,34.5089,34.6431,38900.0
2015-03-11 13:30:00,49.02,49.05,48.79,48.86,43000.0,34.629,34.6501,34.4665,34.5159,43000.0
2015-03-11 14:00:00,48.84,49.0,48.83,48.95,41500.0,34.5018,34.6148,34.4947,34.5795,41500.0
2015-03-11 14:30:00,48.93,49.08,48.9,49.07,52300.0,34.5654,34.6713,34.5442,34.6643,52300.0
2015-03-11 15:00:00,49.06,49.07,48.9,48.91,66700.0,34.6572,34.6643,34.5442,34.5512,66700.0
2015-03-11 15:30:00,48.91,48.91,48.81,48.83,135400.0,34.5512,34.5512,34.4806,34.4947,135400.0
2015-03-12 09:30:00,48.98,49.58,48.91,49.35,70600.0,34.6007,35.0246,34.5512,34.8621,70600.0
2015-03-12 10:00:00,49.36,49.7,49.36,49.63,58200.0,34.8691,35.1093,34.8691,35.0599,58200.0
2015-03-12 10:30:00,49.64,49.8,49.64,49.71,45700.0,35.0669,35.18,35.0669,35.1164,45700.0
2015-03-12 11:00:00,49.71,49.92,49.67,49.91,58500.0,35.1164,35.2647,35.0881,35.2577,58500.0
2015-03-12 11:30:00,49.91,49.99,49.87,49.95,63400.0,35.2577,35.3142,35.2294,35.2859,63400.0
2015-03-12 12:00:00,49.94,49.99,49.88,49.96,54600.0,35.2789,35.3142,35.2365,35.293,54600.0
2015-03-12 12:30:00,49.96,50.02,49.91,49.95,27300.0,35.293,35.3354,35.2577,35.2859,27300.0
2015-03-12 13:00:00,49.95,49.97,49.84,49.84,34100.0,35.2859,35.3001,35.2082,35.2082,34100.0
2015-03-12 13:30:00,49.86,50.0,49.84,49.97,56000.0,35.2224,35.3213,35.2082,35.3001,56000.0
2015-03-12 14:00:00,49.98,50.1,49.96,50.08,52100.0,35.3071,35.3919,35.293,35.3778,52100.0
2015-03-12 14:30:00,50.08,50.1,50.02,50.09,50900.0,35.3778,35.3919,35.3354,35.3848,50900.0
2015-03-12 15:00:00,50.09,50.18,50.06,50.08,74400.0,35.3848,35.4484,35.3636,35.3778,74400.0
2015-03-12 15:30:00,50.09,50.09,49.65,49.67,331800.0,35.3848,35.3848,35.074,35.0881,331800.0
2015-03-13 09:30:00,49.62,49.62,49.03,49.15,56900.0,35.0528,35.0528,34.636,34.7208,56900.0
2015-03-13 10:00:00,49.16,49.35,49.1,49.17,48800.0,34.7279,34.8621,34.6855,34.7349,48800.0
2015-03-13 10:30:00,49.19,49.32,49.13,49.14,35600.0,34.749,34.8409,34.7067,34.7137,35600.0
2015-03-13 11:00:00,49.14,49.19,48.85,48.91,74700.0,34.7137,34.749,34.5089,34.5512,74700.0
2015-03-13 11:30:00,48.91,49.16,48.82,49.11,55700.0,34.5512,34.7279,34.4877,34.6925,55700.0
2015-03-13 12:00:00,49.11,49.22,49.07,49.22,23000.0,34.6925,34.7702,34.6643,34.7702,23000.0
2015-03-13 12:30:00,49.23,49.4,49.22,49.38,27700.0,34.7773,34.8974,34.7702,34.8833,27700.0
2015-03-13 13:00:00,49.41,49.49,49.19,49.19,30500.0,34.9045,34.961,34.749,34.749,30500.0
2015-03-13 13:30:00,49.21,49.26,49.14,49.2,82900.0,34.7632,34.7985,34.7137,34.7561,82900.0
2015-03-13 14:00:00,49.21,49.21,48.99,49.04,44500.0,34.7632,34.7632,34.6078,34.6431,44500.0
2015-03-13 14:30:00,49.05,49.08,48.78,48.88,81400.0,34.6501,34.6713,34.4594,34.5301,81400.0
2015-03-13 15:00:00,48.88,48.98,48.84,48.98,57800.0,34.5301,34.6007,34.5018,34.6007,57800.0
2015-03-13 15:30:00,48.98,49.24,48.97,49.12,129700.0,34.6007,34.7844,34.5936,34.6996,129700.0
2015-03-16 09:30:00,49.4,50.04,49.27,49.97,72000.0,34.8974,35.3495,34.8056,35.3001,72000.0
2015-03-16 10:00:00,50.03,50.16,49.9,50.02,59800.0,35.3424,35.4343,35.2506,35.3354,59800.0
2015-03-16 10:30:00,50.03,50.05,49.84,49.98,36100.0,35.3424,35.3566,35.2082,35.3071,36100.0
2015-03-16 11:00:00,50.0,50.16,49.96,50.05,55900.0,35.3213,35.4343,35.293,35.3566,55900.0
2015-03-16 11:30:00,50.04,50.19,50.04,50.11,32000.0,35.3495,35.4555,35.3495,35.399,32000.0
2015-03-16 12:00:00,50.09,50.11,49.95,50.06,27500.0,35.3848,35.399,35.2859,35.3636,27500.0
2015-03-16 12:30:00,50.05,50.1,49.99,50.1,26200.0,35.3566,35.3919,35.3142,35.3919,26200.0
2015-03-16 13:00:00,50.09,50.12,50.0,50.01,30400.0,35.3848,35.406,35.3213,35.3283,30400.0
2015-03-16 13:30:00,50.02,50.02,49.8,49.81,47200.0,35.3354,35.3354,35.18,35.187,47200.0
2015-03-16 14:00:00,49.81,49.84,49.71,49.82,55200.0,35.187,35.2082,35.1164,35.1941,55200.0
2015-03-16 14:30:00,49.84,49.86,49.75,49.84,50100.0,35.2082,35.2224,35.1446,35.2082,50100.0
2015-03-16 15:00:00,49.84,49.85,49.73,49.79,75500.0,35.2082,35.2153,35.1305,35.1729,75500.0
2015-03-16 15:30:00,49.79,49.81,49.62,49.74,321000.0,35.1729,35.187,35.0528,35.1376,321000.0
2015-03-17 09:30:00,49.68,50.11,49.48,49.55,306500.0,35.0952,35.399,34.9539,35.0034,306500.0
2015-03-17 10:00:00,49.57,49.84,49.55,49.77,251500.0,35.0175,35.2082,35.0034,35.1588,251500.0
2015-03-17 10:30:00,49.76,49.81,49.39,49.39,103000.0,35.1517,35.187,34.8903,34.8903,103000.0
2015-03-17 11:00:00,49.39,49.51,49.28,49.51,172400.0,34.8903,34.9751,34.8126,34.9751,172400.0
2015-03-17 11:30:00,49.52,49.73,49.51,49.65,97500.0,34.9822,35.1305,34.9751,35.074,97500.0
2015-03-17 12:00:00,49.66,49.67,49.46,49.54,47300.0,35.0811,35.0881,34.9398,34.9963,47300.0
2015-03-17 12:30:00,49.56,49.72,49.49,49.72,50800.0,35.0104,35.1235,34.961,35.1235,50800.0
2015-03-17 13:00:00,49.72,49.75,49.66,49.7,59800.0,35.1235,35.1446,35.0811,35.1093,59800.0
2015-03-17 13:30:00,49.7,49.7,49.52,49.65,67800.0,35.1093,35.1093,34.9822,35.074,67800.0
2015-03-17 14:00:00,49.65,49.71,49.52,49.52,52900.0,35.074,35.1164,34.9822,34.9822,52900.0
2015-03-17 14:30:00,49.52,49.57,49.41,49.56,188600.0,34.9822,35.0175,34.9045,35.0104,188600.0
2015-03-17 15:00:00,49.57,49.66,49.51,49.66,86900.0,35.0175,35.0811,34.9751,35.0811,86900.0
2015-03-17 15:30:00,49.66,49.66,49.49,49.55,253200.0,35.0811,35.0811,34.961,35.0034,253200.0
2015-03-18 09:30:00,49.6,49.87,49.3,49.84,124900.0,35.0387,35.2294,34.8268,35.2082,124900.0
2015-03-18 10:00:00,49.83,49.91,49.69,49.71,120500.0,35.2012,35.2577,35.1023,35.1164,120500.0
2015-03-18 10:30:00,49.72,49.84,49.71,49.84,67900.0,35.1235,35.2082,35.1164,35.2082,67900.0
2015-03-18 11:00:00,49.82,49.86,49.66,49.66,62100.0,35.1941,35.2224,35.0811,35.0811,62100.0
2015-03-18 11:30:00,49.68,49.77,49.62,49.73,55300.0,35.0952,35.1588,35.0528,35.1305,55300.0
2015-03-18 12:00:00,49.72,49.8,49.58,49.58,61100.0,35.1235,35.18,35.0246,35.0246,61100.0
2015-03-18 12:30:00,49.57,49.66,49.54,49.59,73400.0,35.0175,35.0811,34.9963,35.0316,73400.0
2015-03-18 13:00:00,49.57,49.58,49.4,49.46,90000.0,35.0175,35.0246,34.8974,34.9398,90000.0
2015-03-18 13:30:00,49.46,49.79,49.39,49.78,84500.0,34.9398,35.1729,34.8903,35.1658,84500.0
2015-03-18 14:00:00,49.79,50.45,49.79,50.4,214100.0,35.1729,35.6391,35.1729,35.6038,214100.0
2015-03-18 14:30:00,50.45,50.72,50.4,50.67,321800.0,35.6391,35.8299,35.6038,35.7946,321800.0
2015-03-18 15:00:00,50.67,51.19,50.67,50.94,172300.0,35.7946,36.1619,35.7946,35.9853,172300.0
2015-03-18 15:30:00,50.95,50.97,50.75,50.82,547500.0,35.9924,36.0065,35.8511,35.9005,547500.0
2015-03-19 09:30:00,50.71,51.5,50.37,51.2,123900.0,35.8228,36.3809,35.5826,36.169,123900.0
2015-03-19 10:00:00,51.18,51.24,50.75,50.88,52900.0,36.1548,36.1972,35.8511,35.9429,52900.0
2015-03-19 10:30:00,50.88,50.92,50.69,50.73,44300.0,35.9429,35.9712,35.8087,35.8369,44300.0
2015-03-19 11:00:00,50.73,50.84,50.56,50.76,46200.0,35.8369,35.9146,35.7169,35.8581,46200.0
2015-03-19 11:30:00,50.73,50.75,50.53,50.73,103600.0,35.8369,35.8511,35.6957,35.8369,103600.0
2015-03-19 12:00:00,50.72,50.75,50.63,50.74,71500.0,35.8299,35.8511,35.7663,35.844,71500.0
2015-03-19 12:30:00,50.74,50.79,50.71,50.75,61100.0,35.844,35.8793,35.8228,35.8511,61100.0
2015-03-19 13:00:00,50.75,50.91,50.72,50.9,41400.0,35.8511,35.9641,35.8299,35.957,41400.0
2015-03-19 13:30:00,50.91,50.91,50.65,50.69,36700.0,35.9641,35.9641,35.7804,35.8087,36700.0
2015-03-19 14:00:00,50.69,50.81,50.59,50.65,46300.0,35.8087,35.8935,35.738,35.7804,46300.0
2015-03-19 14:30:00,50.65,50.78,50.54,50.78,98700.0,35.7804,35.8723,35.7027,35.8723,98700.0
2015-03-19 15:00:00,50.77,50.79,50.65,50.7,63300.0,35.8652,35.8793,35.7804,35.8157,63300.0
2015-03-19 15:30:00,50.7,50.77,50.69,50.73,248100.0,35.8157,35.8652,35.8087,35.8369,248100.0
2015-03-20 09:30:00,50.92,51.5,50.51,50.55,413000.0,35.9712,36.3809,35.6815,35.7098,413000.0
2015-03-20 10:00:00,50.63,50.87,50.55,50.71,115000.0,35.7663,35.9358,35.7098,35.8228,115000.0
2015-03-20 10:30:00,50.73,50.98,50.72,50.95,99400.0,35.8369,36.0135,35.8299,35.9924,99400.0
2015-03-20 11:00:00,50.94,50.94,50.77,50.78,66100.0,35.9853,35.9853,35.8652,35.8723,66100.0
2015-03-20 11:30:00,50.78,50.9,50.68,50.73,59600.0,35.8723,35.957,35.8016,35.8369,59600.0
2015-03-20 12:00:00,50.73,50.9,50.72,50.87,45800.0,35.8369,35.957,35.8299,35.9358,45800.0
2015-03-20 12:30:00,50.88,51.07,50.84,51.01,36800.0,35.9429,36.0771,35.9146,36.0347,36800.0
2015-03-20 13:00:00,51.03,51.15,50.98,51.03,30500.0,36.0489,36.1336,36.0135,36.0489,30500.0
2015-03-20 13:30:00,51.04,51.1,50.99,51.01,38000.0,36.0559,36.0983,36.0206,36.0347,38000.0
2015-03-20 14:00:00,51.01,51.05,50.95,51.0,45800.0,36.0347,36.063,35.9924,36.0277,45800.0
2015-03-20 14:30:00,50.98,51.1,50.97,51.09,26800.0,36.0135,36.0983,36.0065,36.0913,26800.0
2015-03-20 15:00:00,51.09,51.12,50.89,51.04,52000.0,36.0913,36.1124,35.95,36.0559,52000.0
2015-03-20 15:30:00,51.04,51.25,50.99,51.04,288600.0,36.0559,36.2043,36.0206,36.0559,288600.0
2015-03-23 09:30:00,51.11,51.46,51.03,51.45,60200.0,36.1054,36.3526,36.0489,36.3456,60200.0
2015-03-23 10:00:00,51.43,51.57,51.39,51.47,59400.0,36.3314,36.4303,36.3032,36.3597,59400.0
2015-03-23 10:30:00,51.48,51.56,51.41,51.52,73800.0,36.3668,36.4233,36.3173,36.395,73800.0
2015-03-23 11:00:00,51.51,51.54,51.26,51.29,96500.0,36.388,36.4091,36.2113,36.2325,96500.0
2015-03-23 11:30:00,51.3,51.52,51.3,51.37,38200.0,36.2396,36.395,36.2396,36.2891,38200.0
2015-03-23 12:00:00,51.34,51.41,51.25,51.37,37400.0,36.2679,36.3173,36.2043,36.2891,37400.0
2015-03-23 12:30:00,51.39,51.44,51.28,51.28,27200.0,36.3032,36.3385,36.2255,36.2255,27200.0
2015-03-23 13:00:00,51.27,51.43,51.23,51.41,40200.0,36.2184,36.3314,36.1902,36.3173,40200.0
2015-03-23 13:30:00,51.4,51.53,51.38,51.48,55200.0,36.3102,36.4021,36.2961,36.3668,55200.0
2015-03-23 14:00:00,51.44,51.52,51.37,51.44,57500.0,36.3385,36.395,36.2891,36.3385,57500.0
2015-03-23 14:30:00,51.44,51.52,51.43,51.49,30500.0,36.3385,36.395,36.3314,36.3738,30500.0
2015-03-23 15:00:00,51.49,51.57,51.44,51.56,72700.0,36.3738,36.4303,36.3385,36.4233,72700.0
2015-03-23 15:30:00,51.56,51.61,51.46,51.47,297700.0,36.4233,36.4586,36.3526,36.3597,297700.0
2015-03-24 09:30:00,51.27,51.58,51.06,51.33,102600.0,36.2184,36.4374,36.0701,36.2608,102600.0
2015-03-24 10:00:00,51.37,51.42,51.2,51.26,34800.0,36.2891,36.3244,36.169,36.2113,34800.0
2015-03-24 10:30:00,51.31,51.31,50.92,50.93,67300.0,36.2467,36.2467,35.9712,35.9782,67300.0
2015-03-24 11:00:00,50.94,51.08,50.89,50.97,293600.0,35.9853,36.0842,35.95,36.0065,293600.0
2015-03-24 11:30:00,50.97,51.01,50.81,50.91,30300.0,36.0065,36.0347,35.8935,35.9641,30300.0
2015-03-24 12:00:00,50.9,50.95,50.78,50.79,171600.0,35.957,35.9924,35.8723,35.8793,171600.0
2015-03-24 12:30:00,50.79,50.9,50.77,50.78,219900.0,35.8793,35.957,35.8652,35.8723,219900.0
2015-03-24 13:00:00,50.76,50.92,50.75,50.85,87300.0,35.8581,35.9712,35.8511,35.9217,87300.0
2015-03-24 13:30:00,50.85,50.98,50.85,50.9,107000.0,35.9217,36.0135,35.9217,35.957,107000.0
2015-03-24 14:00:00,50.9,50.91,50.76,50.78,90700.0,35.957,35.9641,35.8581,35.8723,90700.0
2015-03-24 14:30:00,50.79,50.79,50.65,50.75,54200.0,35.8793,35.8793,35.7804,35.8511,54200.0
2015-03-24 15:00:00,50.75,50.91,50.75,50.88,163700.0,35.8511,35.9641,35.8511,35.9429,163700.0
2015-03-24 15:30:00,50.88,50.97,50.78,50.8,341300.0,35.9429,36.0065,35.8723,35.8864,341300.0
2015-03-25 09:30:00,50.92,51.38,50.72,50.9,142500.0,35.9712,36.2961,35.8299,35.957,142500.0
2015-03-25 10:00:00,50.95,51.07,50.89,51.01,105700.0,35.9924,36.0771,35.95,36.0347,105700.0
2015-03-25 10:30:00,51.0,51.01,50.73,50.9,52000.0,36.0277,36.0347,35.8369,35.957,52000.0
2015-03-25 11:00:00,50.91,50.96,50.74,50.9,57900.0,35.9641,35.9994,35.844,35.957,57900.0
2015-03-25 11:30:00,50.91,50.91,50.55,50.61,101300.0,35.9641,35.9641,35.7098,35.7522,101300.0
2015-03-25 12:00:00,50.64,50.79,50.55,50.58,86000.0,35.7734,35.8793,35.7098,35.731,86000.0
2015-03-25 12:30:00,50.58,50.59,50.42,50.46,57000.0,35.731,35.738,35.618,35.6462,57000.0
2015-03-25 13:00:00,50.44,50.5,50.36,50.46,43900.0,35.6321,35.6745,35.5756,35.6462,43900.0
2015-03-25 13:30:00,50.46,50.47,50.37,50.42,51100.0,35.6462,35.6533,35.5826,35.618,51100.0
2015-03-25 14:00:00,50.4,50.6,50.37,50.57,58400.0,35.6038,35.7451,35.5826,35.7239,58400.0
2015-03-25 14:30:00,50.58,50.6,50.5,50.55,57900.0,35.731,35.7451,35.6745,35.7098,57900.0
2015-03-25 15:00:00,50.55,50.55,50.32,50.33,65000.0,35.7098,35.7098,35.5473,35.5544,65000.0
2015-03-25 15:30:00,50.35,50.35,50.12,50.12,173900.0,35.5685,35.5685,35.406,35.406,173900.0
2015-03-26 09:30:00,50.14,50.6,49.78,49.85,69900.0,35.4202,35.7451,35.1658,35.2153,69900.0
2015-03-26 10:00:00,49.97,50.01,49.72,49.91,43900.0,35.3001,35.3283,35.1235,35.2577,43900.0
2015-03-26 10:30:00,49.91,49.93,49.63,49.66,32500.0,35.2577,35.2718,35.0599,35.0811,32500.0
2015-03-26 11:00:00,49.67,49.89,49.53,49.88,52400.0,35.0881,35.2435,34.9892,35.2365,52400.0
2015-03-26 11:30:00,49.88,50.1,49.85,50.09,52000.0,35.2365,35.3919,35.2153,35.3848,52000.0
2015-03-26 12:00:00,50.09,50.24,50.04,50.13,32600.0,35.3848,35.4908,35.3495,35.4131,32600.0
2015-03-26 12:30:00,50.12,50.35,50.1,50.32,41500.0,35.406,35.5685,35.3919,35.5473,41500.0
2015-03-26 13:00:00,50.32,50.35,50.1,50.16,46400.0,35.5473,35.5685,35.3919,35.4343,46400.0
2015-03-26 13:30:00,50.17,50.3,50.11,50.28,39200.0,35.4413,35.5332,35.399,35.5191,39200.0
2015-03-26 14:00:00,50.27,50.3,50.12,50.14,40900.0,35.512,35.5332,35.406,35.4202,40900.0
2015-03-26 14:30:00,50.12,50.19,50.06,50.07,43800.0,35.406,35.4555,35.3636,35.3707,43800.0
2015-03-26 15:00:00,50.04,50.06,49.96,49.96,56000.0,35.3495,35.3636,35.293,35.293,56000.0
2015-03-26 15:30:00,49.97,50.09,49.82,49.9,208300.0,35.3001,35.3848,35.1941,35.2506,208300.0
2015-03-27 09:30:00,49.79,50.21,49.76,50.21,100400.0,35.1729,35.4696,35.1517,35.4696,100400.0
2015-03-27 10:00:00,50.16,50.34,50.01,50.13,63300.0,35.4343,35.5614,35.3283,35.4131,63300.0
2015-03-27 10:30:00,50.14,50.21,49.94,50.08,38000.0,35.4202,35.4696,35.2789,35.3778,38000.0
2015-03-27 11:00:00,50.08,50.39,50.03,50.28,41400.0,35.3778,35.5968,35.3424,35.5191,41400.0
2015-03-27 11:30:00,50.26,50.51,50.2,50.34,56700.0,35.5049,35.6815,35.4625,35.5614,56700.0
2015-03-27 12:00:00,50.37,50.44,50.32,50.4,50800.0,35.5826,35.6321,35.5473,35.6038,50800.0
2015-03-27 12:30:00,50.39,50.43,50.24,50.4,24800.0,35.5968,35.625,35.4908,35.6038,24800.0
2015-03-27 13:00:00,50.38,50.39,50.2,50.2,25500.0,35.5897,35.5968,35.4625,35.4625,25500.0
2015-03-27 13:30:00,50.2,50.3,50.16,50.22,34100.0,35.4625,35.5332,35.4343,35.4767,34100.0
2015-03-27 14:00:00,50.22,50.26,50.09,50.09,37300.0,35.4767,35.5049,35.3848,35.3848,37300.0
2015-03-27 14:30:00,50.09,50.27,50.09,50.24,51900.0,35.3848,35.512,35.3848,35.4908,51900.0
2015-03-27 15:00:00,50.25,50.32,50.11,50.19,117100.0,35.4979,35.5473,35.399,35.4555,117100.0
2015-03-27 15:30:00,50.19,50.24,50.1,50.13,190300.0,35.4555,35.4908,35.3919,35.4131,190300.0
2015-03-30 09:30:00,50.22,50.52,50.07,50.46,55600.0,35.4767,35.6886,35.3707,35.6462,55600.0
2015-03-30 10:00:00,50.54,50.76,50.46,50.52,54900.0,35.7027,35.8581,35.6462,35.6886,54900.0
2015-03-30 10:30:00,50.53,50.7,50.41,50.66,39800.0,35.6957,35.8157,35.6109,35.7875,39800.0
2015-03-30 11:00:00,50.67,50.7,50.43,50.67,35800.0,35.7946,35.8157,35.625,35.7946,35800.0
2015-03-30 11:30:00,50.68,50.68,50.52,50.57,38900.0,35.8016,35.8016,35.6886,35.7239,38900.0
2015-03-30 12:00:00,50.59,50.7,50.59,50.68,19200.0,35.738,35.8157,35.738,35.8016,19200.0
2015-03-30 12:30:00,50.69,50.77,50.62,50.69,27200.0,35.8087,35.8652,35.7592,35.8087,27200.0
2015-03-30 13:00:00,50.68,50.76,50.66,50.76,19500.0,35.8016,35.8581,35.7875,35.8581,19500.0
2015-03-30 13:30:00,50.76,50.77,50.66,50.7,14900.0,35.8581,35.8652,35.7875,35.8157,14900.0
2015-03-30 14:00:00,50.71,50.85,50.69,50.72,26200.0,35.8228,35.9217,35.8087,35.8299,26200.0
2015-03-30 14:30:00,50.72,50.76,50.68,50.75,34100.0,35.8299,35.8581,35.8016,35.8511,34100.0
2015-03-30 15:00:00,50.76,50.79,50.66,50.66,29000.0,35.8581,35.8793,35.7875,35.7875,29000.0
2015-03-30 15:30:00,50.67,50.72,50.63,50.64,76000.0,35.7946,35.8299,35.7663,35.7734,76000.0
2015-03-31 09:30:00,50.7,51.12,50.46,51.1,97300.0,35.8157,36.1124,35.6462,36.0983,97300.0
2015-03-31 10:00:00,51.11,51.11,50.88,50.88,70800.0,36.1054,36.1054,35.9429,35.9429,70800.0
2015-03-31 10:30:00,50.88,50.94,50.65,50.68,48000.0,35.9429,35.9853,35.7804,35.8016,48000.0
2015-03-31 11:00:00,50.67,50.85,50.65,50.78,32900.0,35.7946,35.9217,35.7804,35.8723,32900.0
2015-03-31 11:30:00,50.77,50.83,50.65,50.69,34600.0,35.8652,35.9076,35.7804,35.8087,34600.0
2015-03-31 12:00:00,50.67,50.76,50.47,50.49,40600.0,35.7946,35.8581,35.6533,35.6674,40600.0
2015-03-31 12:30:00,50.49,50.71,50.49,50.63,42900.0,35.6674,35.8228,35.6674,35.7663,42900.0
2015-03-31 13:00:00,50.63,50.64,50.51,50.54,43300.0,35.7663,35.7734,35.6815,35.7027,43300.0
2015-03-31 13:30:00,50.54,50.57,50.37,50.47,48100.0,35.7027,35.7239,35.5826,35.6533,48100.0
2015-03-31 14:00:00,50.5,50.52,50.42,50.49,44300.0,35.6745,35.6886,35.618,35.6674,44300.0
2015-03-31 14:30:00,50.49,50.56,50.43,50.55,58400.0,35.6674,35.7169,35.625,35.7098,58400.0
2015-03-31 15:00:00,50.54,50.55,50.22,50.43,80700.0,35.7027,35.7098,35.4767,35.625,80700.0
2015-03-31 15:30:00,50.45,50.6,50.39,50.54,196500.0,35.6391,35.7451,35.5968,35.7027,196500.0
2015-04-01 09:30:00,50.16,50.89,49.86,50.76,171900.0,35.4343,35.95,35.2224,35.8581,171900.0
2015-04-01 10:00:00,50.62,50.76,50.5,50.5,88100.0,35.7592,35.8581,35.6745,35.6745,88100.0
2015-04-01 10:30:00,50.5,50.61,50.36,50.42,38700.0,35.6745,35.7522,35.5756,35.618,38700.0
2015-04-01 11:00:00,50.46,50.77,50.36,50.67,42900.0,35.6462,35.8652,35.5756,35.7946,42900.0
2015-04-01 11:30:00,50.66,50.87,50.61,50.75,40000.0,35.7875,35.9358,35.7522,35.8511,40000.0
2015-04-01 12:00:00,50.76,50.78,50.59,50.7,35400.0,35.8581,35.8723,35.738,35.8157,35400.0
2015-04-01 12:30:00,50.69,50.78,50.65,50.66,36000.0,35.8087,35.8723,35.7804,35.7875,36000.0
2015-04-01 13:00:00,50.65,50.84,50.59,50.81,60600.0,35.7804,35.9146,35.738,35.8935,60600.0
2015-04-01 13:30:00,50.8,50.82,50.65,50.65,46800.0,35.8864,35.9005,35.7804,35.7804,46800.0
2015-04-01 14:00:00,50.67,50.67,50.51,50.51,52400.0,35.7946,35.7946,35.6815,35.6815,52400.0
2015-04-01 14:30:00,50.52,50.61,50.52,50.6,53200.0,35.6886,35.7522,35.6886,35.7451,53200.0
2015-04-01 15:00:00,50.6,50.63,50.53,50.63,61000.0,35.7451,35.7663,35.6957,35.7663,61000.0
2015-04-01 15:30:00,50.61,50.74,50.57,50.72,130300.0,35.7522,35.844,35.7239,35.8299,130300.0
2015-04-02 09:30:00,50.69,51.09,50.65,51.05,96200.0,35.8087,36.0913,35.7804,36.063,96200.0
2015-04-02 10:00:00,51.02,51.08,50.7,50.72,43600.0,36.0418,36.0842,35.8157,35.8299,43600.0
2015-04-02 10:30:00,50.72,50.79,50.65,50.77,42500.0,35.8299,35.8793,35.7804,35.8652,42500.0
2015-04-02 11:00:00,50.77,50.87,50.72,50.73,69900.0,35.8652,35.9358,35.8299,35.8369,69900.0
2015-04-02 11:30:00,50.73,50.81,50.65,50.72,80900.0,35.8369,35.8935,35.7804,35.8299,80900.0
2015-04-02 12:00:00,50.7,50.8,50.59,50.77,35100.0,35.8157,35.8864,35.738,35.8652,35100.0
2015-04-02 12:30:00,50.73,50.83,50.71,50.75,39700.0,35.8369,35.9076,35.8228,35.8511,39700.0
2015-04-02 13:00:00,50.78,50.82,50.67,50.71,35900.0,35.8723,35.9005,35.7946,35.8228,35900.0
2015-04-02 13:30:00,50.69,50.77,50.61,50.66,25700.0,35.8087,35.8652,35.7522,35.7875,25700.0
2015-04-02 14:00:00,50.65,50.79,50.62,50.67,38800.0,35.7804,35.8793,35.7592,35.7946,38800.0
2015-04-02 14:30:00,50.69,50.78,50.64,50.78,48200.0,35.8087,35.8723,35.7734,35.8723,48200.0
2015-04-02 15:00:00,50.78,50.78,50.59,50.67,70600.0,35.8723,35.8723,35.738,35.7946,70600.0
2015-04-02 15:30:00,50.68,50.75,50.62,50.62,187700.0,35.8016,35.8511,35.7592,35.7592,187700.0
2015-04-06 09:30:00,50.73,51.18,50.57,51.07,71200.0,35.8369,36.1548,35.7239,36.0771,71200.0
2015-04-06 10:00:00,51.08,51.32,51.06,51.3,122200.0,36.0842,36.2537,36.0701,36.2396,122200.0
2015-04-06 10:30:00,51.33,51.38,51.24,51.34,118200.0,36.2608,36.2961,36.1972,36.2679,118200.0
2015-04-06 11:00:00,51.34,51.39,51.27,51.3,63800.0,36.2679,36.3032,36.2184,36.2396,63800.0
2015-04-06 11:30:00,51.29,51.42,51.22,51.25,78800.0,36.2325,36.3244,36.1831,36.2043,78800.0
2015-04-06 12:00:00,51.26,51.28,51.16,51.25,101200.0,36.2113,36.2255,36.1407,36.2043,101200.0
2015-04-06 12:30:00,51.26,51.31,51.17,51.21,40700.0,36.2113,36.2467,36.1478,36.176,40700.0
2015-04-06 13:00:00,51.21,51.24,51.13,51.22,35500.0,36.176,36.1972,36.1195,36.1831,35500.0
2015-04-06 13:30:00,51.23,51.31,51.16,51.26,51800.0,36.1902,36.2467,36.1407,36.2113,51800.0
2015-04-06 14:00:00,51.28,51.3,51.21,51.21,73800.0,36.2255,36.2396,36.176,36.176,73800.0
2015-04-06 14:30:00,51.23,51.33,51.22,51.27,65900.0,36.1902,36.2608,36.1831,36.2184,65900.0
2015-04-06 15:00:00,51.27,51.29,51.14,51.15,43200.0,36.2184,36.2325,36.1266,36.1336,43200.0
2015-04-06 15:30:00,51.15,51.21,51.01,51.05,230700.0,36.1336,36.176,36.0347,36.063,230700.0
2015-04-07 09:30:00,50.97,51.3,50.74,50.74,86400.0,36.0065,36.2396,35.844,35.844,86400.0
2015-04-07 10:00:00,50.82,50.86,50.69,50.76,46600.0,35.9005,35.9288,35.8087,35.8581,46600.0
2015-04-07 10:30:00,50.77,50.85,50.62,50.65,38900.0,35.8652,35.9217,35.7592,35.7804,38900.0
2015-04-07 11:00:00,50.65,50.65,50.46,50.54,46500.0,35.7804,35.7804,35.6462,35.7027,46500.0
2015-04-07 11:30:00,50.57,50.6,50.43,50.46,172900.0,35.7239,35.7451,35.625,35.6462,172900.0
2015-04-07 12:00:00,50.45,50.51,50.43,50.49,99100.0,35.6391,35.6815,35.625,35.6674,99100.0
2015-04-07 12:30:00,50.5,50.51,50.42,50.45,31800.0,35.6745,35.6815,35.618,35.6391,31800.0
2015-04-07 13:00:00,50.46,50.51,50.43,50.47,28000.0,35.6462,35.6815,35.625,35.6533,28000.0
2015-04-07 13:30:00,50.5,50.54,50.47,50.53,32500.0,35.6745,35.7027,35.6533,35.6957,32500.0
2015-04-07 14:00:00,50.54,50.57,50.51,50.56,40400.0,35.7027,35.7239,35.6815,35.7169,40400.0
2015-04-07 14:30:00,50.55,50.58,50.48,50.48,62700.0,35.7098,35.731,35.6603,35.6603,62700.0
2015-04-07 15:00:00,50.49,50.51,50.41,50.44,56300.0,35.6674,35.6815,35.6109,35.6321,56300.0
2015-04-07 15:30:00,50.44,50.44,50.25,50.29,155800.0,35.6321,35.6321,35.4979,35.5261,155800.0
2015-04-08 09:30:00,50.16,50.4,49.96,50.09,66000.0,35.4343,35.6038,35.293,35.3848,66000.0
2015-04-08 10:00:00,50.09,50.29,50.04,50.26,46400.0,35.3848,35.5261,35.3495,35.5049,46400.0
2015-04-08 10:30:00,50.23,50.28,50.0,50.08,30600.0,35.4837,35.5191,35.3213,35.3778,30600.0
2015-04-08 11:00:00,50.09,50.24,50.05,50.24,31600.0,35.3848,35.4908,35.3566,35.4908,31600.0
2015-04-08 11:30:00,50.22,50.4,50.17,50.22,33400.0,35.4767,35.6038,35.4413,35.4767,33400.0
2015-04-08 12:00:00,50.21,50.28,50.16,50.17,35800.0,35.4696,35.5191,35.4343,35.4413,35800.0
2015-04-08 12:30:00,50.16,50.34,50.14,50.3,33600.0,35.4343,35.5614,35.4202,35.5332,33600.0
2015-04-08 13:00:00,50.3,50.4,50.23,50.26,27400.0,35.5332,35.6038,35.4837,35.5049,27400.0
2015-04-08 13:30:00,50.28,50.37,50.21,50.32,60200.0,35.5191,35.5826,35.4696,35.5473,60200.0
2015-04-08 14:00:00,50.32,50.4,50.07,50.35,37900.0,35.5473,35.6038,35.3707,35.5685,37900.0
2015-04-08 14:30:00,50.35,50.51,50.33,50.46,40300.0,35.5685,35.6815,35.5544,35.6462,40300.0
2015-04-08 15:00:00,50.47,50.49,50.32,50.39,59500.0,35.6533,35.6674,35.5473,35.5968,59500.0
2015-04-08 15:30:00,50.4,50.41,50.29,50.37,122700.0,35.6038,35.6109,35.5261,35.5826,122700.0
2015-04-09 09:30:00,50.39,50.43,49.76,50.1,82600.0,35.5968,35.625,35.1517,35.3919,82600.0
2015-04-09 10:00:00,50.1,50.24,49.95,50.03,73900.0,35.3919,35.4908,35.2859,35.3424,73900.0
2015-04-09 10:30:00,50.0,50.0,49.76,49.89,30700.0,35.3213,35.3213,35.1517,35.2435,30700.0
2015-04-09 11:00:00,49.9,49.93,49.81,49.92,24700.0,35.2506,35.2718,35.187,35.2647,24700.0
2015-04-09 11:30:00,49.94,50.15,49.93,50.0,22200.0,35.2789,35.4272,35.2718,35.3213,22200.0
2015-04-09 12:00:00,50.0,50.06,49.89,50.05,18100.0,35.3213,35.3636,35.2435,35.3566,18100.0
2015-04-09 12:30:00,50.06,50.16,50.0,50.15,15900.0,35.3636,35.4343,35.3213,35.4272,15900.0
2015-04-09 13:00:00,50.16,50.18,50.04,50.09,22300.0,35.4343,35.4484,35.3495,35.3848,22300.0
2015-04-09 13:30:00,50.08,50.09,49.91,49.94,32300.0,35.3778,35.3848,35.2577,35.2789,32300.0
2015-04-09 14:00:00,49.93,49.95,49.75,49.76,28500.0,35.2718,35.2859,35.1446,35.1517,28500.0
2015-04-09 14:30:00,49.76,49.9,49.76,49.88,25400.0,35.1517,35.2506,35.1517,35.2365,25400.0
2015-04-09 15:00:00,49.9,50.1,49.89,50.0,36300.0,35.2506,35.3919,35.2435,35.3213,36300.0
2015-04-09 15:30:00,50.01,50.03,49.91,49.95,117000.0,35.3283,35.3424,35.2577,35.2859,117000.0
2015-04-10 09:30:00,50.12,50.41,50.05,50.14,54500.0,35.406,35.6109,35.3566,35.4202,54500.0
2015-04-10 10:00:00,50.14,50.54,50.13,50.4,48500.0,35.4202,35.7027,35.4131,35.6038,48500.0
2015-04-10 10:30:00,50.41,50.83,50.4,50.56,55500.0,35.6109,35.9076,35.6038,35.7169,55500.0
2015-04-10 11:00:00,50.58,50.72,50.57,50.64,33400.0,35.731,35.8299,35.7239,35.7734,33400.0
2015-04-10 11:30:00,50.64,50.73,50.57,50.59,59800.0,35.7734,35.8369,35.7239,35.738,59800.0
2015-04-10 12:00:00,50.6,50.65,50.47,50.48,24600.0,35.7451,35.7804,35.6533,35.6603,24600.0
2015-04-10 12:30:00,50.48,50.57,50.45,50.54,27500.0,35.6603,35.7239,35.6391,35.7027,27500.0
2015-04-10 13:00:00,50.55,50.62,50.5,50.57,26900.0,35.7098,35.7592,35.6745,35.7239,26900.0
2015-04-10 13:30:00,50.57,50.64,50.56,50.57,22000.0,35.7239,35.7734,35.7169,35.7239,22000.0
2015-04-10 14:00:00,50.57,50.66,50.53,50.56,30500.0,35.7239,35.7875,35.6957,35.7169,30500.0
2015-04-10 14:30:00,50.56,50.56,50.47,50.47,26500.0,35.7169,35.7169,35.6533,35.6533,26500.0
2015-04-10 15:00:00,50.48,50.53,50.38,50.44,34200.0,35.6603,35.6957,35.5897,35.6321,34200.0
2015-04-10 15:30:00,50.43,50.55,50.42,50.51,75700.0,35.625,35.7098,35.618,35.6815,75700.0
2015-04-13 09:30:00,50.31,50.42,50.15,50.25,57800.0,35.5402,35.618,35.4272,35.4979,57800.0
2015-04-13 10:00:00,50.25,50.28,50.12,50.19,46900.0,35.4979,35.5191,35.406,35.4555,46900.0
2015-04-13 10:30:00,50.19,50.29,50.14,50.26,46200.0,35.4555,35.5261,35.4202,35.5049,46200.0
2015-04-13 11:00:00,50.2,50.39,50.2,50.31,25300.0,35.4625,35.5968,35.4625,35.5402,25300.0
2015-04-13 11:30:00,50.3,50.38,50.19,50.2,19400.0,35.5332,35.5897,35.4555,35.4625,19400.0
2015-04-13 12:00:00,50.2,50.25,50.02,50.02,23100.0,35.4625,35.4979,35.3354,35.3354,23100.0
2015-04-13 12:30:00,50.03,50.12,50.03,50.06,17700.0,35.3424,35.406,35.3424,35.3636,17700.0
2015-04-13 13:00:00,50.07,50.09,49.96,50.0,22800.0,35.3707,35.3848,35.293,35.3213,22800.0
2015-04-13 13:30:00,49.99,50.1,49.92,50.1,46500.0,35.3142,35.3919,35.2647,35.3919,46500.0
2015-04-13 14:00:00,50.09,50.14,50.03,50.07,36900.0,35.3848,35.4202,35.3424,35.3707,36900.0
2015-04-13 14:30:00,50.07,50.08,49.88,49.89,39000.0,35.3707,35.3778,35.2365,35.2435,39000.0
2015-04-13 15:00:00,49.88,49.94,49.73,49.77,74800.0,35.2365,35.2789,35.1305,35.1588,74800.0
2015-04-13 15:30:00,49.77,49.78,49.61,49.66,275000.0,35.1588,35.1658,35.0457,35.0811,275000.0
2015-04-14 09:30:00,49.98,50.15,49.69,50.04,128000.0,35.3071,35.4272,35.1023,35.3495,128000.0
2015-04-14 10:00:00,50.02,50.02,49.87,49.94,49600.0,35.3354,35.3354,35.2294,35.2789,49600.0
2015-04-14 10:30:00,49.96,50.07,49.95,50.0,49600.0,35.293,35.3707,35.2859,35.3213,49600.0
2015-04-14 11:00:00,50.0,50.19,49.97,50.18,60300.0,35.3213,35.4555,35.3001,35.4484,60300.0
2015-04-14 11:30:00,50.18,50.22,50.11,50.17,53000.0,35.4484,35.4767,35.399,35.4413,53000.0
2015-04-14 12:00:00,50.18,50.26,50.1,50.24,41100.0,35.4484,35.5049,35.3919,35.4908,41100.0
2015-04-14 12:30:00,50.24,50.28,50.15,50.16,28100.0,35.4908,35.5191,35.4272,35.4343,28100.0
2015-04-14 13:00:00,50.14,50.19,50.05,50.12,28400.0,35.4202,35.4555,35.3566,35.406,28400.0
2015-04-14 13:30:00,50.11,50.33,50.1,50.3,44600.0,35.399,35.5544,35.3919,35.5332,44600.0
2015-04-14 14:00:00,50.28,50.28,50.09,50.16,49600.0,35.5191,35.5191,35.3848,35.4343,49600.0
2015-04-14 14:30:00,50.17,50.19,50.04,50.17,31400.0,35.4413,35.4555,35.3495,35.4413,31400.0
2015-04-14 15:00:00,50.18,50.24,50.17,50.21,37400.0,35.4484,35.4908,35.4413,35.4696,37400.0
2015-04-14 15:30:00,50.21,50.26,50.17,50.22,90900.0,35.4696,35.5049,35.4413,35.4767,90900.0
2015-04-15 09:30:00,50.31,50.93,50.31,50.65,99900.0,35.5402,35.9782,35.5402,35.7804,99900.0
2015-04-15 10:00:00,50.6,50.76,50.52,50.73,40500.0,35.7451,35.8581,35.6886,35.8369,40500.0
2015-04-15 10:30:00,50.73,50.76,50.54,50.55,25700.0,35.8369,35.8581,35.7027,35.7098,25700.0
2015-04-15 11:00:00,50.52,50.6,50.36,50.38,36500.0,35.6886,35.7451,35.5756,35.5897,36500.0
2015-04-15 11:30:00,50.39,50.46,50.32,50.38,49900.0,35.5968,35.6462,35.5473,35.5897,49900.0
2015-04-15 12:00:00,50.38,50.47,50.36,50.43,101500.0,35.5897,35.6533,35.5756,35.625,101500.0
2015-04-15 12:30:00,50.41,50.48,50.37,50.44,37400.0,35.6109,35.6603,35.5826,35.6321,37400.0
2015-04-15 13:00:00,50.42,50.51,50.39,50.51,37900.0,35.618,35.6815,35.5968,35.6815,37900.0
2015-04-15 13:30:00,50.51,50.51,50.4,50.41,38500.0,35.6815,35.6815,35.6038,35.6109,38500.0
2015-04-15 14:00:00,50.41,50.43,50.34,50.38,48800.0,35.6109,35.625,35.5614,35.5897,48800.0
2015-04-15 14:30:00,50.38,50.43,50.34,50.35,61400.0,35.5897,35.625,35.5614,35.5685,61400.0
2015-04-15 15:00:00,50.35,50.39,50.31,50.34,82600.0,35.5685,35.5968,35.5402,35.5614,82600.0
2015-04-15 15:30:00,50.34,50.35,50.17,50.23,310200.0,35.5614,35.5685,35.4413,35.4837,310200.0
2015-04-16 09:30:00,50.14,50.41,49.47,49.59,217700.0,35.4202,35.6109,34.9468,35.0316,217700.0
2015-04-16 10:00:00,49.57,49.83,49.46,49.53,203700.0,35.0175,35.2012,34.9398,34.9892,203700.0
2015-04-16 10:30:00,49.52,49.66,49.5,49.57,172200.0,34.9822,35.0811,34.968,35.0175,172200.0
2015-04-16 11:00:00,49.57,49.72,49.56,49.66,36200.0,35.0175,35.1235,35.0104,35.0811,36200.0
2015-04-16 11:30:00,49.66,49.67,49.59,49.63,36500.0,35.0811,35.0881,35.0316,35.0599,36500.0
2015-04-16 12:00:00,49.65,49.8,49.65,49.71,44800.0,35.074,35.18,35.074,35.1164,44800.0
2015-04-16 12:30:00,49.72,49.98,49.71,49.97,93400.0,35.1235,35.3071,35.1164,35.3001,93400.0
2015-04-16 13:00:00,49.97,50.15,49.91,50.08,68900.0,35.3001,35.4272,35.2577,35.3778,68900.0
2015-04-16 13:30:00,50.08,50.28,50.03,50.25,78500.0,35.3778,35.5191,35.3424,35.4979,78500.0
2015-04-16 14:00:00,50.26,50.27,50.13,50.22,71900.0,35.5049,35.512,35.4131,35.4767,71900.0
2015-04-16 14:30:00,50.23,50.32,50.21,50.28,86900.0,35.4837,35.5473,35.4696,35.5191,86900.0
2015-04-16 15:00:00,50.27,50.35,50.19,50.23,129400.0,35.512,35.5685,35.4555,35.4837,129400.0
2015-04-16 15:30:00,50.24,50.38,50.18,50.35,387800.0,35.4908,35.5897,35.4484,35.5685,387800.0
2015-04-17 09:30:00,50.16,50.79,50.0,50.53,415800.0,35.4343,35.8793,35.3213,35.6957,415800.0
2015-04-17 10:00:00,50.5,50.63,50.17,50.27,164800.0,35.6745,35.7663,35.4413,35.512,164800.0
2015-04-17 10:30:00,50.27,50.41,50.09,50.09,46100.0,35.512,35.6109,35.3848,35.3848,46100.0
2015-04-17 11:00:00,50.09,50.35,49.95,50.3,72800.0,35.3848,35.5685,35.2859,35.5332,72800.0
2015-04-17 11:30:00,50.3,50.46,50.26,50.32,57600.0,35.5332,35.6462,35.5049,35.5473,57600.0
2015-04-17 12:00:00,50.35,50.36,50.3,50.33,31200.0,35.5685,35.5756,35.5332,35.5544,31200.0
2015-04-17 12:30:00,50.31,50.35,50.26,50.33,34900.0,35.5402,35.5685,35.5049,35.5544,34900.0
2015-04-17 13:00:00,50.32,50.39,50.26,50.27,38400.0,35.5473,35.5968,35.5049,35.512,38400.0
2015-04-17 13:30:00,50.27,50.28,50.11,50.15,73900.0,35.512,35.5191,35.399,35.4272,73900.0
2015-04-17 14:00:00,50.16,50.17,50.01,50.12,76100.0,35.4343,35.4413,35.3283,35.406,76100.0
2015-04-17 14:30:00,50.1,50.14,49.96,49.96,88800.0,35.3919,35.4202,35.293,35.293,88800.0
2015-04-17 15:00:00,49.96,50.08,49.95,50.0,110400.0,35.293,35.3778,35.2859,35.3213,110400.0
2015-04-17 15:30:00,49.99,50.25,49.99,50.05,482500.0,35.3142,35.4979,35.3142,35.3566,482500.0
2015-04-20 09:30:00,50.16,50.69,49.87,50.55,133100.0,35.4343,35.8087,35.2294,35.7098,133100.0
2015-04-20 10:00:00,50.57,50.82,50.42,50.82,200900.0,35.7239,35.9005,35.618,35.9005,200900.0
2015-04-20 10:30:00,50.82,50.88,50.73,50.82,57600.0,35.9005,35.9429,35.8369,35.9005,57600.0
2015-04-20 11:00:00,50.82,50.94,50.81,50.86,50000.0,35.9005,35.9853,35.8935,35.9288,50000.0
2015-04-20 11:30:00,50.83,50.91,50.78,50.84,86100.0,35.9076,35.9641,35.8723,35.9146,86100.0
2015-04-20 12:00:00,50.83,50.91,50.66,50.67,92300.0,35.9076,35.9641,35.7875,35.7946,92300.0
2015-04-20 12:30:00,50.66,50.71,50.53,50.55,43800.0,35.7875,35.8228,35.6957,35.7098,43800.0
2015-04-20 13:00:00,50.56,50.57,50.47,50.53,87200.0,35.7169,35.7239,35.6533,35.6957,87200.0
2015-04-20 13:30:00,50.52,50.55,50.44,50.54,41000.0,35.6886,35.7098,35.6321,35.7027,41000.0
2015-04-20 14:00:00,50.56,50.69,50.54,50.64,50100.0,35.7169,35.8087,35.7027,35.7734,50100.0
2015-04-20 14:30:00,50.63,50.65,50.53,50.59,58500.0,35.7663,35.7804,35.6957,35.738,58500.0
2015-04-20 15:00:00,50.59,50.69,50.55,50.57,81200.0,35.738,35.8087,35.7098,35.7239,81200.0
2015-04-20 15:30:00,50.56,50.59,50.49,50.51,213900.0,35.7169,35.738,35.6674,35.6815,213900.0
2015-04-21 09:30:00,49.77,50.85,49.69,50.21,227400.0,35.1588,35.9217,35.1023,35.4696,227400.0
2015-04-21 10:00:00,50.21,50.36,50.15,50.21,138300.0,35.4696,35.5756,35.4272,35.4696,138300.0
2015-04-21 10:30:00,50.19,50.19,49.89,49.95,154100.0,35.4555,35.4555,35.2435,35.2859,154100.0
2015-04-21 11:00:00,49.95,50.0,49.91,49.96,126800.0,35.2859,35.3213,35.2577,35.293,126800.0
2015-04-21 11:30:00,49.95,49.97,49.65,49.69,187000.0,35.2859,35.3001,35.074,35.1023,187000.0
2015-04-21 12:00:00,49.68,49.83,49.67,49.7,66700.0,35.0952,35.2012,35.0881,35.1093,66700.0
2015-04-21 12:30:00,49.7,49.73,49.66,49.73,151500.0,35.1093,35.1305,35.0811,35.1305,151500.0
2015-04-21 13:00:00,49.73,49.75,49.65,49.68,127500.0,35.1305,35.1446,35.074,35.0952,127500.0
2015-04-21 13:30:00,49.68,49.72,49.44,49.44,114200.0,35.0952,35.1235,34.9257,34.9257,114200.0
2015-04-21 14:00:00,49.46,49.58,49.4,49.49,99200.0,34.9398,35.0246,34.8974,34.961,99200.0
2015-04-21 14:30:00,49.5,49.52,49.37,49.45,73900.0,34.968,34.9822,34.8762,34.9327,73900.0
2015-04-21 15:00:00,49.45,49.59,49.4,49.51,155300.0,34.9327,35.0316,34.8974,34.9751,155300.0
2015-04-21 15:30:00,49.51,49.64,49.45,49.61,296100.0,34.9751,35.0669,34.9327,35.0457,296100.0
2015-04-22 09:30:00,50.03,50.03,49.33,49.69,97700.0,35.3424,35.3424,34.8479,35.1023,97700.0
2015-04-22 10:00:00,49.67,49.69,49.34,49.43,67100.0,35.0881,35.1023,34.855,34.9186,67100.0
2015-04-22 10:30:00,49.43,49.65,49.33,49.47,75200.0,34.9186,35.074,34.8479,34.9468,75200.0
2015-04-22 11:00:00,49.48,49.55,49.41,49.49,78900.0,34.9539,35.0034,34.9045,34.961,78900.0
2015-04-22 11:30:00,49.48,49.71,49.48,49.63,56000.0,34.9539,35.1164,34.9539,35.0599,56000.0
2015-04-22 12:00:00,49.63,49.66,49.56,49.58,75600.0,35.0599,35.0811,35.0104,35.0246,75600.0
2015-04-22 12:30:00,49.57,49.74,49.56,49.71,46200.0,35.0175,35.1376,35.0104,35.1164,46200.0
2015-04-22 13:00:00,49.7,49.82,49.65,49.67,48800.0,35.1093,35.1941,35.074,35.0881,48800.0
2015-04-22 13:30:00,49.66,49.74,49.62,49.74,48900.0,35.0811,35.1376,35.0528,35.1376,48900.0
2015-04-22 14:00:00,49.74,49.78,49.66,49.76,63100.0,35.1376,35.1658,35.0811,35.1517,63100.0
2015-04-22 14:30:00,49.76,49.82,49.63,49.63,94800.0,35.1517,35.1941,35.0599,35.0599,94800.0
2015-04-22 15:00:00,49.62,49.72,49.46,49.48,196600.0,35.0528,35.1235,34.9398,34.9539,196600.0
2015-04-22 15:30:00,49.48,49.53,49.42,49.47,397300.0,34.9539,34.9892,34.9115,34.9468,397300.0
2015-04-23 09:30:00,49.56,49.77,49.47,49.68,80900.0,35.0104,35.1588,34.9468,35.0952,80900.0
2015-04-23 10:00:00,49.69,49.77,49.37,49.46,115700.0,35.1023,35.1588,34.8762,34.9398,115700.0
2015-04-23 10:30:00,49.46,49.63,49.41,49.49,140400.0,34.9398,35.0599,34.9045,34.961,140400.0
2015-04-23 11:00:00,49.5,49.58,49.44,49.55,95900.0,34.968,35.0246,34.9257,35.0034,95900.0
2015-04-23 11:30:00,49.55,49.72,49.47,49.64,135400.0,35.0034,35.1235,34.9468,35.0669,135400.0
2015-04-23 12:00:00,49.64,49.72,49.61,49.61,110800.0,35.0669,35.1235,35.0457,35.0457,110800.0
2015-04-23 12:30:00,49.61,49.85,49.61,49.75,117600.0,35.0457,35.2153,35.0457,35.1446,117600.0
2015-04-23 13:00:00,49.75,49.75,49.6,49.61,90900.0,35.1446,35.1446,35.0387,35.0457,90900.0
2015-04-23 13:30:00,49.62,49.68,49.57,49.68,57400.0,35.0528,35.0952,35.0175,35.0952,57400.0
2015-04-23 14:00:00,49.69,49.75,49.59,49.64,54800.0,35.1023,35.1446,35.0316,35.0669,54800.0
2015-04-23 14:30:00,49.65,49.73,49.64,49.69,52700.0,35.074,35.1305,35.0669,35.1023,52700.0
2015-04-23 15:00:00,49.7,49.85,49.68,49.78,94300.0,35.1093,35.2153,35.0952,35.1658,94300.0
2015-04-23 15:30:00,49.77,49.78,49.6,49.64,240800.0,35.1588,35.1658,35.0387,35.0669,240800.0
2015-04-24 09:30:00,49.56,50.35,49.38,50.22,124700.0,35.0104,35.5685,34.8833,35.4767,124700.0
2015-04-24 10:00:00,50.22,50.4,50.12,50.28,144000.0,35.4767,35.6038,35.406,35.5191,144000.0
2015-04-24 10:30:00,50.29,50.45,50.25,50.37,110700.0,35.5261,35.6391,35.4979,35.5826,110700.0
2015-04-24 11:00:00,50.37,50.39,50.13,50.2,87100.0,35.5826,35.5968,35.4131,35.4625,87100.0
2015-04-24 11:30:00,50.2,50.31,50.16,50.3,127600.0,35.4625,35.5402,35.4343,35.5332,127600.0
2015-04-24 12:00:00,50.3,50.31,50.18,50.25,67400.0,35.5332,35.5402,35.4484,35.4979,67400.0
2015-04-24 12:30:00,50.24,50.33,50.21,50.28,70700.0,35.4908,35.5544,35.4696,35.5191,70700.0
2015-04-24 13:00:00,50.27,50.46,50.25,50.3,220600.0,35.512,35.6462,35.4979,35.5332,220600.0
2015-04-24 13:30:00,50.3,50.45,50.16,50.35,96800.0,35.5332,35.6391,35.4343,35.5685,96800.0
2015-04-24 14:00:00,50.34,50.42,50.3,50.35,60300.0,35.5614,35.618,35.5332,35.5685,60300.0
2015-04-24 14:30:00,50.34,50.41,50.26,50.32,62900.0,35.5614,35.6109,35.5049,35.5473,62900.0
2015-04-24 15:00:00,50.33,50.37,50.28,50.3,71700.0,35.5544,35.5826,35.5191,35.5332,71700.0
2015-04-24 15:30:00,50.3,50.32,50.24,50.3,177000.0,35.5332,35.5473,35.4908,35.5332,177000.0
2015-04-27 09:30:00,50.38,50.57,50.08,50.33,73500.0,35.5897,35.7239,35.3778,35.5544,73500.0
2015-04-27 10:00:00,50.34,50.34,50.04,50.07,103700.0,35.5614,35.5614,35.3495,35.3707,103700.0
2015-04-27 10:30:00,50.08,50.13,49.75,49.78,85000.0,35.3778,35.4131,35.1446,35.1658,85000.0
2015-04-27 11:00:00,49.75,49.83,49.7,49.79,55600.0,35.1446,35.2012,35.1093,35.1729,55600.0
2015-04-27 11:30:00,49.77,49.89,49.74,49.81,54000.0,35.1588,35.2435,35.1376,35.187,54000.0
2015-04-27 12:00:00,49.83,49.9,49.72,49.75,45300.0,35.2012,35.2506,35.1235,35.1446,45300.0
2015-04-27 12:30:00,49.75,49.89,49.75,49.84,43400.0,35.1446,35.2435,35.1446,35.2082,43400.0
2015-04-27 13:00:00,49.84,49.93,49.81,49.87,44400.0,35.2082,35.2718,35.187,35.2294,44400.0
2015-04-27 13:30:00,49.87,49.9,49.81,49.9,49800.0,35.2294,35.2506,35.187,35.2506,49800.0
2015-04-27 14:00:00,49.89,50.02,49.85,50.0,75500.0,35.2435,35.3354,35.2153,35.3213,75500.0
2015-04-27 14:30:00,50.01,50.03,49.9,49.95,68500.0,35.3283,35.3424,35.2506,35.2859,68500.0
2015-04-27 15:00:00,49.95,50.04,49.88,49.91,63200.0,35.2859,35.3495,35.2365,35.2577,63200.0
2015-04-27 15:30:00,49.91,49.96,49.77,49.83,237400.0,35.2577,35.293,35.1588,35.2012,237400.0
2015-04-28 09:30:00,49.6,50.01,49.43,49.89,46300.0,35.0387,35.3283,34.9186,35.2435,46300.0
2015-04-28 10:00:00,49.8,50.18,49.79,50.09,61900.0,35.18,35.4484,35.1729,35.3848,61900.0
2015-04-28 10:30:00,50.08,50.24,49.93,49.96,70100.0,35.3778,35.4908,35.2718,35.293,70100.0
2015-04-28 11:00:00,49.91,50.13,49.9,50.09,59100.0,35.2577,35.4131,35.2506,35.3848,59100.0
2015-04-28 11:30:00,50.1,50.32,50.09,50.23,83800.0,35.3919,35.5473,35.3848,35.4837,83800.0
2015-04-28 12:00:00,50.27,50.42,50.21,50.29,50400.0,35.512,35.618,35.4696,35.5261,50400.0
2015-04-28 12:30:00,50.3,50.44,50.3,50.44,29200.0,35.5332,35.6321,35.5332,35.6321,29200.0
2015-04-28 13:00:00,50.43,50.44,50.35,50.37,36600.0,35.625,35.6321,35.5685,35.5826,36600.0
2015-04-28 13:30:00,50.36,50.42,50.29,50.36,86400.0,35.5756,35.618,35.5261,35.5756,86400.0
2015-04-28 14:00:00,50.33,50.35,50.21,50.24,49800.0,35.5544,35.5685,35.4696,35.4908,49800.0
2015-04-28 14:30:00,50.23,50.29,50.16,50.23,48600.0,35.4837,35.5261,35.4343,35.4837,48600.0
2015-04-28 15:00:00,50.22,50.26,50.17,50.25,121500.0,35.4767,35.5049,35.4413,35.4979,121500.0
2015-04-28 15:30:00,50.25,50.39,50.21,50.39,134400.0,35.4979,35.5968,35.4696,35.5968,134400.0
2015-04-29 09:30:00,49.95,50.32,49.6,49.7,64000.0,35.2859,35.5473,35.0387,35.1093,64000.0
2015-04-29 10:00:00,49.72,49.81,49.57,49.77,76200.0,35.1235,35.187,35.0175,35.1588,76200.0
2015-04-29 10:30:00,49.8,49.85,49.65,49.81,41600.0,35.18,35.2153,35.074,35.187,41600.0
2015-04-29 11:00:00,49.8,49.89,49.7,49.8,38800.0,35.18,35.2435,35.1093,35.18,38800.0
2015-04-29 11:30:00,49.81,49.87,49.72,49.8,37900.0,35.187,35.2294,35.1235,35.18,37900.0
2015-04-29 12:00:00,49.79,49.85,49.76,49.76,26000.0,35.1729,35.2153,35.1517,35.1517,26000.0
2015-04-29 12:30:00,49.78,49.82,49.69,49.71,25300.0,35.1658,35.1941,35.1023,35.1164,25300.0
2015-04-29 13:00:00,49.7,49.73,49.63,49.67,40600.0,35.1093,35.1305,35.0599,35.0881,40600.0
2015-04-29 13:30:00,49.67,49.92,49.67,49.79,40400.0,35.0881,35.2647,35.0881,35.1729,40400.0
2015-04-29 14:00:00,49.82,49.97,49.71,49.96,59300.0,35.1941,35.3001,35.1164,35.293,59300.0
2015-04-29 14:30:00,49.95,50.09,49.88,49.92,54300.0,35.2859,35.3848,35.2365,35.2647,54300.0
2015-04-29 15:00:00,49.92,50.0,49.85,49.94,78000.0,35.2647,35.3213,35.2153,35.2789,78000.0
2015-04-29 15:30:00,49.94,50.13,49.88,49.99,211200.0,35.2789,35.4131,35.2365,35.3142,211200.0
2015-04-30 09:30:00,49.41,49.9,48.7,48.88,112600.0,34.9045,35.2506,34.4029,34.5301,112600.0
2015-04-30 10:00:00,48.87,48.97,48.65,48.79,233700.0,34.523,34.5936,34.3676,34.4665,233700.0
2015-04-30 10:30:00,48.8,48.93,48.71,48.73,94700.0,34.4735,34.5654,34.41,34.4241,94700.0
2015-04-30 11:00:00,48.74,48.8,48.61,48.74,146400.0,34.4312,34.4735,34.3393,34.4312,146400.0
2015-04-30 11:30:00,48.75,48.77,48.6,48.62,131100.0,34.4382,34.4523,34.3323,34.3464,131100.0
2015-04-30 12:00:00,48.62,48.66,48.42,48.53,96800.0,34.3464,34.3746,34.2051,34.2828,96800.0
2015-04-30 12:30:00,48.55,48.63,48.5,48.59,70700.0,34.2969,34.3534,34.2616,34.3252,70700.0
2015-04-30 13:00:00,48.58,48.76,48.5,48.76,90400.0,34.3181,34.4453,34.2616,34.4453,90400.0
2015-04-30 13:30:00,48.79,48.8,48.66,48.67,66300.0,34.4665,34.4735,34.3746,34.3817,66300.0
2015-04-30 14:00:00,48.67,48.75,48.63,48.67,116600.0,34.3817,34.4382,34.3534,34.3817,116600.0
2015-04-30 14:30:00,48.66,48.73,48.53,48.56,125500.0,34.3746,34.4241,34.2828,34.304,125500.0
2015-04-30 15:00:00,48.55,48.59,48.4,48.48,182500.0,34.2969,34.3252,34.191,34.2475,182500.0
2015-04-30 15:30:00,48.48,48.79,48.45,48.75,398800.0,34.2475,34.4665,34.2263,34.4382,398800.0
2015-05-01 09:30:00,48.76,49.04,48.35,48.7,133000.0,34.4453,34.6431,34.1557,34.4029,133000.0
2015-05-01 10:00:00,48.66,48.77,48.32,48.36,130900.0,34.3746,34.4523,34.1345,34.1627,130900.0
2015-05-01 10:30:00,48.35,48.49,48.32,48.49,73400.0,34.1557,34.2546,34.1345,34.2546,73400.0
2015-05-01 11:00:00,48.48,48.74,48.45,48.72,66100.0,34.2475,34.4312,34.2263,34.417,66100.0
2015-05-01 11:30:00,48.74,48.8,48.51,48.71,49900.0,34.4312,34.4735,34.2687,34.41,49900.0
2015-05-01 12:00:00,48.69,48.69,48.59,48.68,46200.0,34.3958,34.3958,34.3252,34.3888,46200.0
2015-05-01 12:30:00,48.69,48.88,48.66,48.81,39900.0,34.3958,34.5301,34.3746,34.4806,39900.0
2015-05-01 13:00:00,48.81,48.9,48.71,48.8,34300.0,34.4806,34.5442,34.41,34.4735,34300.0
2015-05-01 13:30:00,48.82,48.91,48.71,48.9,39700.0,34.4877,34.5512,34.41,34.5442,39700.0
2015-05-01 14:00:00,48.89,48.92,48.76,48.81,78800.0,34.5371,34.5583,34.4453,34.4806,78800.0
2015-05-01 14:30:00,48.81,48.85,48.73,48.85,57600.0,34.4806,34.5089,34.4241,34.5089,57600.0
2015-05-01 15:00:00,48.83,48.87,48.69,48.71,76700.0,34.4947,34.523,34.3958,34.41,76700.0
2015-05-01 15:30:00,48.7,48.92,48.7,48.89,212300.0,34.4029,34.5583,34.4029,34.5371,212300.0
2015-05-04 09:30:00,49.26,49.56,48.97,49.34,72800.0,34.7985,35.0104,34.5936,34.855,72800.0
2015-05-04 10:00:00,49.32,49.69,49.23,49.64,62900.0,34.8409,35.1023,34.7773,35.0669,62900.0
2015-05-04 10:30:00,49.65,49.86,49.59,49.83,68200.0,35.074,35.2224,35.0316,35.2012,68200.0
2015-05-04 11:00:00,49.81,49.91,49.74,49.8,93300.0,35.187,35.2577,35.1376,35.18,93300.0
2015-05-04 11:30:00,49.79,49.79,49.64,49.7,52200.0,35.1729,35.1729,35.0669,35.1093,52200.0
2015-05-04 12:00:00,49.69,49.78,49.66,49.76,53500.0,35.1023,35.1658,35.0811,35.1517,53500.0
2015-05-04 12:30:00,49.76,49.78,49.69,49.72,35800.0,35.1517,35.1658,35.1023,35.1235,35800.0
2015-05-04 13:00:00,49.71,49.72,49.6,49.64,36500.0,35.1164,35.1235,35.0387,35.0669,36500.0
2015-05-04 13:30:00,49.63,49.63,49.48,49.55,47300.0,35.0599,35.0599,34.9539,35.0034,47300.0
2015-05-04 14:00:00,49.55,49.64,49.49,49.55,60700.0,35.0034,35.0669,34.961,35.0034,60700.0
2015-05-04 14:30:00,49.54,49.58,49.36,49.39,91500.0,34.9963,35.0246,34.8691,34.8903,91500.0
2015-05-04 15:00:00,49.4,49.46,49.34,49.41,90900.0,34.8974,34.9398,34.855,34.9045,90900.0
2015-05-04 15:30:00,49.4,49.44,49.34,49.36,139100.0,34.8974,34.9257,34.855,34.8691,139100.0
2015-05-05 09:30:00,49.41,49.5,48.95,48.97,118300.0,34.9045,34.968,34.5795,34.5936,118300.0
2015-05-05 10:00:00,48.95,48.98,48.73,48.81,119900.0,34.5795,34.6007,34.4241,34.4806,119900.0
2015-05-05 10:30:00,48.83,48.84,48.56,48.58,60100.0,34.4947,34.5018,34.304,34.3181,60100.0
2015-05-05 11:00:00,48.58,48.59,48.22,48.44,93900.0,34.3181,34.3252,34.0638,34.2192,93900.0
2015-05-05 11:30:00,48.42,48.43,48.14,48.24,74600.0,34.2051,34.2122,34.0073,34.0779,74600.0
2015-05-05 12:00:00,48.24,48.56,48.23,48.48,35300.0,34.0779,34.304,34.0709,34.2475,35300.0
2015-05-05 12:30:00,48.51,48.51,48.29,48.32,40300.0,34.2687,34.2687,34.1133,34.1345,40300.0
2015-05-05 13:00:00,48.31,48.32,48.09,48.17,57700.0,34.1274,34.1345,33.972,34.0285,57700.0
2015-05-05 13:30:00,48.17,48.34,48.15,48.31,40200.0,34.0285,34.1486,34.0144,34.1274,40200.0
2015-05-05 14:00:00,48.31,48.33,48.17,48.2,46000.0,34.1274,34.1415,34.0285,34.0497,46000.0
2015-05-05 14:30:00,48.21,48.27,48.18,48.18,57100.0,34.0568,34.0991,34.0356,34.0356,57100.0
2015-05-05 15:00:00,48.18,48.26,48.13,48.24,89100.0,34.0356,34.0921,34.0002,34.0779,89100.0
2015-05-05 15:30:00,48.23,48.33,48.15,48.21,193500.0,34.0709,34.1415,34.0144,34.0568,193500.0
2015-05-06 09:30:00,48.22,48.58,47.72,47.9,133900.0,34.0638,34.3181,33.7106,33.8378,133900.0
2015-05-06 10:00:00,47.91,48.02,47.76,47.97,134500.0,33.8448,33.9225,33.7389,33.8872,134500.0
2015-05-06 10:30:00,47.96,47.97,47.77,47.78,56600.0,33.8801,33.8872,33.7459,33.753,56600.0
2015-05-06 11:00:00,47.79,47.79,47.55,47.71,134800.0,33.7601,33.7601,33.5905,33.7035,134800.0
2015-05-06 11:30:00,47.72,47.83,47.68,47.7,90900.0,33.7106,33.7883,33.6823,33.6965,90900.0
2015-05-06 12:00:00,47.71,47.72,47.6,47.63,68800.0,33.7035,33.7106,33.6258,33.647,68800.0
2015-05-06 12:30:00,47.62,47.7,47.55,47.61,46500.0,33.64,33.6965,33.5905,33.6329,46500.0
2015-05-06 13:00:00,47.62,47.69,47.59,47.62,39500.0,33.64,33.6894,33.6188,33.64,39500.0
2015-05-06 13:30:00,47.63,47.63,47.46,47.51,69800.0,33.647,33.647,33.5269,33.5623,69800.0
2015-05-06 14:00:00,47.53,47.61,47.49,47.52,71300.0,33.5764,33.6329,33.5481,33.5693,71300.0
2015-05-06 14:30:00,47.52,47.52,47.32,47.4,109400.0,33.5693,33.5693,33.428,33.4845,109400.0
2015-05-06 15:00:00,47.4,47.67,47.4,47.67,84000.0,33.4845,33.6753,33.4845,33.6753,84000.0
2015-05-06 15:30:00,47.67,47.81,47.59,47.8,287200.0,33.6753,33.7742,33.6188,33.7671,287200.0
2015-05-07 09:30:00,47.98,48.23,47.86,47.89,81400.0,33.8943,34.0709,33.8095,33.8307,81400.0
2015-05-07 10:00:00,47.92,48.13,47.89,47.94,70900.0,33.8519,34.0002,33.8307,33.866,70900.0
2015-05-07 10:30:00,47.93,48.25,47.85,48.24,67100.0,33.859,34.085,33.8024,34.0779,67100.0
2015-05-07 11:00:00,48.24,48.3,48.09,48.23,179800.0,34.0779,34.1203,33.972,34.0709,179800.0
2015-05-07 11:30:00,48.22,48.23,47.98,48.16,69400.0,34.0638,34.0709,33.8943,34.0214,69400.0
2015-05-07 12:00:00,48.16,48.34,48.16,48.3,45100.0,34.0214,34.1486,34.0214,34.1203,45100.0
2015-05-07 12:30:00,48.31,48.33,48.13,48.17,186300.0,34.1274,34.1415,34.0002,34.0285,186300.0
2015-05-07 13:00:00,48.18,48.21,48.03,48.04,64700.0,34.0356,34.0568,33.9296,33.9367,64700.0
2015-05-07 13:30:00,48.05,48.09,47.95,47.99,116200.0,33.9437,33.972,33.8731,33.9013,116200.0
2015-05-07 14:00:00,48.0,48.09,47.99,47.99,94200.0,33.9084,33.972,33.9013,33.9013,94200.0
2015-05-07 14:30:00,47.99,48.03,47.91,47.98,156700.0,33.9013,33.9296,33.8448,33.8943,156700.0
2015-05-07 15:00:00,48.0,48.07,47.9,47.93,220500.0,33.9084,33.9579,33.8378,33.859,220500.0
2015-05-07 15:30:00,47.93,48.01,47.89,47.93,300300.0,33.859,33.9155,33.8307,33.859,300300.0
2015-05-08 09:30:00,48.26,48.7,48.03,48.39,469200.0,34.0921,34.4029,33.9296,34.1839,469200.0
2015-05-08 10:00:00,48.39,48.49,48.31,48.46,121500.0,34.1839,34.2546,34.1274,34.2334,121500.0
2015-05-08 10:30:00,48.46,48.52,48.3,48.37,122700.0,34.2334,34.2757,34.1203,34.1698,122700.0
2015-05-08 11:00:00,48.38,48.4,48.29,48.4,107200.0,34.1768,34.191,34.1133,34.191,107200.0
2015-05-08 11:30:00,48.4,48.59,48.39,48.55,176800.0,34.191,34.3252,34.1839,34.2969,176800.0
2015-05-08 12:00:00,48.55,48.57,48.46,48.53,124200.0,34.2969,34.3111,34.2334,34.2828,124200.0
2015-05-08 12:30:00,48.52,48.54,48.39,48.47,101200.0,34.2757,34.2899,34.1839,34.2404,101200.0
2015-05-08 13:00:00,48.47,48.57,48.27,48.28,95200.0,34.2404,34.3111,34.0991,34.1062,95200.0
2015-05-08 13:30:00,48.29,48.35,48.23,48.27,109100.0,34.1133,34.1557,34.0709,34.0991,109100.0
2015-05-08 14:00:00,48.28,48.37,48.21,48.22,102200.0,34.1062,34.1698,34.0568,34.0638,102200.0
2015-05-08 14:30:00,48.22,48.41,48.19,48.36,95400.0,34.0638,34.198,34.0426,34.1627,95400.0
2015-05-08 15:00:00,48.35,48.39,48.25,48.29,137300.0,34.1557,34.1839,34.085,34.1133,137300.0
2015-05-08 15:30:00,48.29,48.48,48.29,48.45,328900.0,34.1133,34.2475,34.1133,34.2263,328900.0
2015-05-11 09:30:00,48.54,48.93,48.41,48.92,135700.0,34.2899,34.5654,34.198,34.5583,135700.0
2015-05-11 10:00:00,48.92,49.01,48.89,48.89,76500.0,34.5583,34.6219,34.5371,34.5371,76500.0
2015-05-11 10:30:00,48.89,49.08,48.78,49.0,49300.0,34.5371,34.6713,34.4594,34.6148,49300.0
2015-05-11 11:00:00,48.98,49.01,48.78,48.79,73600.0,34.6007,34.6219,34.4594,34.4665,73600.0
2015-05-11 11:30:00,48.81,48.91,48.72,48.9,84200.0,34.4806,34.5512,34.417,34.5442,84200.0
2015-05-11 12:00:00,48.9,48.92,48.69,48.72,76800.0,34.5442,34.5583,34.3958,34.417,76800.0
2015-05-11 12:30:00,48.71,48.74,48.62,48.67,52900.0,34.41,34.4312,34.3464,34.3817,52900.0
2015-05-11 13:00:00,48.67,48.78,48.65,48.72,54600.0,34.3817,34.4594,34.3676,34.417,54600.0
2015-05-11 13:30:00,48.72,48.74,48.67,48.69,49800.0,34.417,34.4312,34.3817,34.3958,49800.0
2015-05-11 14:00:00,48.69,48.7,48.53,48.61,65500.0,34.3958,34.4029,34.2828,34.3393,65500.0
2015-05-11 14:30:00,48.62,48.64,48.42,48.48,75400.0,34.3464,34.3605,34.2051,34.2475,75400.0
2015-05-11 15:00:00,48.48,48.59,48.47,48.54,117200.0,34.2475,34.3252,34.2404,34.2899,117200.0
2015-05-11 15:30:00,48.54,48.56,48.45,48.5,281600.0,34.2899,34.304,34.2263,34.2616,281600.0
2015-05-12 09:30:00,48.19,48.36,47.94,48.1,84400.0,34.0426,34.1627,33.866,33.979,84400.0
2015-05-12 10:00:00,48.1,48.22,48.06,48.11,102100.0,33.979,34.0638,33.9508,33.9861,102100.0
2015-05-12 10:30:00,48.13,48.6,48.13,48.45,83200.0,34.0002,34.3323,34.0002,34.2263,83200.0
2015-05-12 11:00:00,48.45,48.55,48.35,48.35,95600.0,34.2263,34.2969,34.1557,34.1557,95600.0
2015-05-12 11:30:00,48.35,48.54,48.25,48.5,159800.0,34.1557,34.2899,34.085,34.2616,159800.0
2015-05-12 12:00:00,48.5,48.58,48.37,48.56,84300.0,34.2616,34.3181,34.1698,34.304,84300.0
2015-05-12 12:30:00,48.56,48.61,48.52,48.61,63200.0,34.304,34.3393,34.2757,34.3393,63200.0
2015-05-12 13:00:00,48.61,48.7,48.53,48.68,58000.0,34.3393,34.4029,34.2828,34.3888,58000.0
2015-05-12 13:30:00,48.67,48.68,48.58,48.63,85900.0,34.3817,34.3888,34.3181,34.3534,85900.0
2015-05-12 14:00:00,48.61,48.68,48.58,48.68,110900.0,34.3393,34.3888,34.3181,34.3888,110900.0
2015-05-12 14:30:00,48.69,48.77,48.62,48.62,90100.0,34.3958,34.4523,34.3464,34.3464,90100.0
2015-05-12 15:00:00,48.63,48.78,48.61,48.73,226400.0,34.3534,34.4594,34.3393,34.4241,226400.0
2015-05-12 15:30:00,48.72,48.8,48.69,48.7,327000.0,34.417,34.4735,34.3958,34.4029,327000.0
2015-05-13 09:30:00,48.96,49.06,48.46,48.51,108400.0,34.5866,34.6572,34.2334,34.2687,108400.0
2015-05-13 10:00:00,48.47,48.68,48.46,48.54,117700.0,34.2404,34.3888,34.2334,34.2899,117700.0
2015-05-13 10:30:00,48.55,48.56,48.32,48.34,84600.0,34.2969,34.304,34.1345,34.1486,84600.0
2015-05-13 11:00:00,48.32,48.44,48.26,48.31,85600.0,34.1345,34.2192,34.0921,34.1274,85600.0
2015-05-13 11:30:00,48.31,48.43,48.25,48.29,62700.0,34.1274,34.2122,34.085,34.1133,62700.0
2015-05-13 12:00:00,48.29,48.36,48.16,48.21,63500.0,34.1133,34.1627,34.0214,34.0568,63500.0
2015-05-13 12:30:00,48.2,48.21,47.99,48.11,73700.0,34.0497,34.0568,33.9013,33.9861,73700.0
2015-05-13 13:00:00,48.13,48.35,48.12,48.14,60400.0,34.0002,34.1557,33.9932,34.0073,60400.0
2015-05-13 13:30:00,48.15,48.22,48.06,48.11,55000.0,34.0144,34.0638,33.9508,33.9861,55000.0
2015-05-13 14:00:00,48.11,48.19,47.98,48.12,133100.0,33.9861,34.0426,33.8943,33.9932,133100.0
2015-05-13 14:30:00,48.12,48.17,47.87,47.9,88100.0,33.9932,34.0285,33.8166,33.8378,88100.0
2015-05-13 15:00:00,47.91,48.01,47.88,47.89,123800.0,33.8448,33.9155,33.8236,33.8307,123800.0
2015-05-13 15:30:00,47.89,47.98,47.82,47.96,410800.0,33.8307,33.8943,33.7812,33.8801,410800.0
2015-05-14 09:30:00,48.25,48.46,47.98,48.4,537800.0,34.085,34.2334,33.8943,34.191,537800.0
2015-05-14 10:00:00,48.42,48.64,48.29,48.56,271000.0,34.2051,34.3605,34.1133,34.304,271000.0
2015-05-14 10:30:00,48.57,48.74,48.51,48.52,53800.0,34.3111,34.4312,34.2687,34.2757,53800.0
2015-05-14 11:00:00,48.52,48.52,48.33,48.33,64600.0,34.2757,34.2757,34.1415,34.1415,64600.0
2015-05-14 11:30:00,48.34,48.44,48.3,48.33,94600.0,34.1486,34.2192,34.1203,34.1415,94600.0
2015-05-14 12:00:00,48.34,48.41,48.3,48.38,46400.0,34.1486,34.198,34.1203,34.1768,46400.0
2015-05-14 12:30:00,48.39,48.54,48.38,48.5,38900.0,34.1839,34.2899,34.1768,34.2616,38900.0
2015-05-14 13:00:00,48.5,48.51,48.29,48.48,44800.0,34.2616,34.2687,34.1133,34.2475,44800.0
2015-05-14 13:30:00,48.48,48.54,48.34,48.35,47500.0,34.2475,34.2899,34.1486,34.1557,47500.0
2015-05-14 14:00:00,48.36,48.47,48.32,48.42,68200.0,34.1627,34.2404,34.1345,34.2051,68200.0
2015-05-14 14:30:00,48.42,48.47,48.36,48.42,70600.0,34.2051,34.2404,34.1627,34.2051,70600.0
2015-05-14 15:00:00,48.43,48.56,48.42,48.48,89800.0,34.2122,34.304,34.2051,34.2475,89800.0
2015-05-14 15:30:00,48.49,48.57,48.48,48.53,183300.0,34.2546,34.3111,34.2475,34.2828,183300.0
2015-05-15 09:30:00,48.66,48.79,48.5,48.62,131800.0,34.3746,34.4665,34.2616,34.3464,131800.0
2015-05-15 10:00:00,48.61,48.73,48.55,48.73,102100.0,34.3393,34.4241,34.2969,34.4241,102100.0
2015-05-15 10:30:00,48.72,48.74,48.59,48.61,67500.0,34.417,34.4312,34.3252,34.3393,67500.0
2015-05-15 11:00:00,48.62,48.64,48.53,48.61,53000.0,34.3464,34.3605,34.2828,34.3393,53000.0
2015-05-15 11:30:00,48.6,48.81,48.55,48.73,176200.0,34.3323,34.4806,34.2969,34.4241,176200.0
2015-05-15 12:00:00,48.75,48.76,48.63,48.69,43100.0,34.4382,34.4453,34.3534,34.3958,43100.0
2015-05-15 12:30:00,48.67,48.9,48.66,48.9,46800.0,34.3817,34.5442,34.3746,34.5442,46800.0
2015-05-15 13:00:00,48.88,49.02,48.84,49.01,57900.0,34.5301,34.629,34.5018,34.6219,57900.0
2015-05-15 13:30:00,49.01,49.1,49.0,49.06,72200.0,34.6219,34.6855,34.6148,34.6572,72200.0
2015-05-15 14:00:00,49.06,49.15,49.02,49.05,120100.0,34.6572,34.7208,34.629,34.6501,120100.0
2015-05-15 14:30:00,49.04,49.12,49.04,49.09,94500.0,34.6431,34.6996,34.6431,34.6784,94500.0
2015-05-15 15:00:00,49.09,49.14,49.02,49.04,121800.0,34.6784,34.7137,34.629,34.6431,121800.0
2015-05-15 15:30:00,49.04,49.19,49.03,49.15,462100.0,34.6431,34.749,34.636,34.7208,462100.0
2015-05-18 09:30:00,49.03,49.16,48.9,49.08,76000.0,34.636,34.7279,34.5442,34.6713,76000.0
2015-05-18 10:00:00,49.08,49.2,48.95,49.19,70600.0,34.6713,34.7561,34.5795,34.749,70600.0
2015-05-18 10:30:00,49.2,49.31,49.18,49.2,58900.0,34.7561,34.8338,34.742,34.7561,58900.0
2015-05-18 11:00:00,49.22,49.46,49.2,49.41,54200.0,34.7702,34.9398,34.7561,34.9045,54200.0
2015-05-18 11:30:00,49.41,49.45,49.28,49.39,51000.0,34.9045,34.9327,34.8126,34.8903,51000.0
2015-05-18 12:00:00,49.4,49.54,49.38,49.52,36400.0,34.8974,34.9963,34.8833,34.9822,36400.0
2015-05-18 12:30:00,49.53,49.56,49.23,49.24,90800.0,34.9892,35.0104,34.7773,34.7844,90800.0
2015-05-18 13:00:00,49.25,49.5,49.22,49.45,128900.0,34.7914,34.968,34.7702,34.9327,128900.0
2015-05-18 13:30:00,49.43,49.5,49.35,49.43,45900.0,34.9186,34.968,34.8621,34.9186,45900.0
2015-05-18 14:00:00,49.43,49.5,49.36,49.5,79100.0,34.9186,34.968,34.8691,34.968,79100.0
2015-05-18 14:30:00,49.5,49.5,49.34,49.39,70900.0,34.968,34.968,34.855,34.8903,70900.0
2015-05-18 15:00:00,49.39,49.42,49.35,49.39,64900.0,34.8903,34.9115,34.8621,34.8903,64900.0
2015-05-18 15:30:00,49.39,49.46,49.36,49.42,171100.0,34.8903,34.9398,34.8691,34.9115,171100.0
2015-05-19 09:30:00,49.21,49.45,49.02,49.33,87600.0,34.7632,34.9327,34.629,34.8479,87600.0
2015-05-19 10:00:00,49.34,49.41,49.17,49.27,89800.0,34.855,34.9045,34.7349,34.8056,89800.0
2015-05-19 10:30:00,49.31,49.49,49.25,49.4,60300.0,34.8338,34.961,34.7914,34.8974,60300.0
2015-05-19 11:00:00,49.38,49.49,49.27,49.49,51800.0,34.8833,34.961,34.8056,34.961,51800.0
2015-05-19 11:30:00,49.46,49.63,49.45,49.48,55800.0,34.9398,35.0599,34.9327,34.9539,55800.0
2015-05-19 12:00:00,49.47,49.52,49.35,49.35,40400.0,34.9468,34.9822,34.8621,34.8621,40400.0
2015-05-19 12:30:00,49.36,49.47,49.29,49.46,49800.0,34.8691,34.9468,34.8197,34.9398,49800.0
2015-05-19 13:00:00,49.46,49.51,49.35,49.37,38100.0,34.9398,34.9751,34.8621,34.8762,38100.0
2015-05-19 13:30:00,49.37,49.47,49.36,49.41,46100.0,34.8762,34.9468,34.8691,34.9045,46100.0
2015-05-19 14:00:00,49.42,49.47,49.37,49.45,72100.0,34.9115,34.9468,34.8762,34.9327,72100.0
2015-05-19 14:30:00,49.45,49.46,49.35,49.39,88700.0,34.9327,34.9398,34.8621,34.8903,88700.0
2015-05-19 15:00:00,49.39,49.4,49.21,49.24,113200.0,34.8903,34.8974,34.7632,34.7844,113200.0
2015-05-19 15:30:00,49.24,49.33,49.23,49.32,182000.0,34.7844,34.8479,34.7773,34.8409,182000.0
2015-05-20 09:30:00,49.23,49.61,49.12,49.37,81000.0,34.7773,35.0457,34.6996,34.8762,81000.0
2015-05-20 10:00:00,49.35,49.47,49.25,49.46,29100.0,34.8621,34.9468,34.7914,34.9398,29100.0
2015-05-20 10:30:00,49.48,49.58,49.39,49.51,26800.0,34.9539,35.0246,34.8903,34.9751,26800.0
2015-05-20 11:00:00,49.52,49.57,49.38,49.52,43300.0,34.9822,35.0175,34.8833,34.9822,43300.0
2015-05-20 11:30:00,49.51,49.52,49.39,49.52,36200.0,34.9751,34.9822,34.8903,34.9822,36200.0
2015-05-20 12:00:00,49.52,49.6,49.49,49.56,24400.0,34.9822,35.0387,34.961,35.0104,24400.0
2015-05-20 12:30:00,49.54,49.55,49.49,49.52,18800.0,34.9963,35.0034,34.961,34.9822,18800.0
2015-05-20 13:00:00,49.52,49.58,49.49,49.56,41200.0,34.9822,35.0246,34.961,35.0104,41200.0
2015-05-20 13:30:00,49.57,49.62,49.51,49.62,43500.0,35.0175,35.0528,34.9751,35.0528,43500.0
2015-05-20 14:00:00,49.61,49.84,49.56,49.81,71300.0,35.0457,35.2082,35.0104,35.187,71300.0
2015-05-20 14:30:00,49.83,49.86,49.58,49.58,49600.0,35.2012,35.2224,35.0246,35.0246,49600.0
2015-05-20 15:00:00,49.57,49.59,49.4,49.47,112600.0,35.0175,35.0316,34.8974,34.9468,112600.0
2015-05-20 15:30:00,49.46,49.51,49.4,49.46,354200.0,34.9398,34.9751,34.8974,34.9398,354200.0
2015-05-21 09:30:00,49.4,49.47,49.1,49.44,50800.0,34.8974,34.9468,34.6855,34.9257,50800.0
2015-05-21 10:00:00,49.44,49.6,49.38,49.4,35100.0,34.9257,35.0387,34.8833,34.8974,35100.0
2015-05-21 10:30:00,49.36,49.38,49.13,49.13,37500.0,34.8691,34.8833,34.7067,34.7067,37500.0
2015-05-21 11:00:00,49.15,49.32,49.11,49.29,31000.0,34.7208,34.8409,34.6925,34.8197,31000.0
2015-05-21 11:30:00,49.3,49.39,49.27,49.36,27500.0,34.8268,34.8903,34.8056,34.8691,27500.0
2015-05-21 12:00:00,49.37,49.39,49.32,49.38,14400.0,34.8762,34.8903,34.8409,34.8833,14400.0
2015-05-21 12:30:00,49.37,49.39,49.17,49.24,25500.0,34.8762,34.8903,34.7349,34.7844,25500.0
2015-05-21 13:00:00,49.23,49.38,49.23,49.33,19700.0,34.7773,34.8833,34.7773,34.8479,19700.0
2015-05-21 13:30:00,49.32,49.37,49.23,49.26,19900.0,34.8409,34.8762,34.7773,34.7985,19900.0
2015-05-21 14:00:00,49.25,49.31,49.23,49.27,33400.0,34.7914,34.8338,34.7773,34.8056,33400.0
2015-05-21 14:30:00,49.26,49.29,49.21,49.23,22800.0,34.7985,34.8197,34.7632,34.7773,22800.0
2015-05-21 15:00:00,49.23,49.31,49.21,49.3,59600.0,34.7773,34.8338,34.7632,34.8268,59600.0
2015-05-21 15:30:00,49.31,49.45,49.28,49.42,280700.0,34.8338,34.9327,34.8126,34.9115,280700.0
2015-05-22 09:30:00,49.3,49.34,48.87,48.9,91100.0,34.8268,34.855,34.523,34.5442,91100.0
2015-05-22 10:00:00,48.91,49.11,48.89,49.07,67100.0,34.5512,34.6925,34.5371,34.6643,67100.0
2015-05-22 10:30:00,49.04,49.2,48.98,49.18,37500.0,34.6431,34.7561,34.6007,34.742,37500.0
2015-05-22 11:00:00,49.19,49.22,48.94,49.07,45200.0,34.749,34.7702,34.5724,34.6643,45200.0
2015-05-22 11:30:00,49.05,49.21,49.01,49.2,26200.0,34.6501,34.7632,34.6219,34.7561,26200.0
2015-05-22 12:00:00,49.18,49.19,49.02,49.09,28800.0,34.742,34.749,34.629,34.6784,28800.0
2015-05-22 12:30:00,49.1,49.31,49.09,49.28,23700.0,34.6855,34.8338,34.6784,34.8126,23700.0
2015-05-22 13:00:00,49.28,49.29,49.15,49.25,57500.0,34.8126,34.8197,34.7208,34.7914,57500.0
2015-05-22 13:30:00,49.25,49.25,49.16,49.18,44500.0,34.7914,34.7914,34.7279,34.742,44500.0
2015-05-22 14:00:00,49.19,49.4,49.16,49.36,35300.0,34.749,34.8974,34.7279,34.8691,35300.0
2015-05-22 14:30:00,49.36,49.42,49.32,49.32,29900.0,34.8691,34.9115,34.8409,34.8409,29900.0
2015-05-22 15:00:00,49.31,49.39,49.29,49.36,34500.0,34.8338,34.8903,34.8197,34.8691,34500.0
2015-05-22 15:30:00,49.35,49.4,49.29,49.31,102500.0,34.8621,34.8974,34.8197,34.8338,102500.0
2015-05-26 09:30:00,49.2,49.3,48.88,49.02,27300.0,34.7561,34.8268,34.5301,34.629,27300.0
2015-05-26 10:00:00,48.99,49.06,48.75,48.87,260400.0,34.6078,34.6572,34.4382,34.523,260400.0
2015-05-26 10:30:00,48.87,48.91,48.75,48.77,63000.0,34.523,34.5512,34.4382,34.4523,63000.0
2015-05-26 11:00:00,48.77,49.06,48.77,49.04,69400.0,34.4523,34.6572,34.4523,34.6431,69400.0
2015-05-26 11:30:00,49.04,49.13,48.98,49.0,49000.0,34.6431,34.7067,34.6007,34.6148,49000.0
2015-05-26 12:00:00,49.0,49.01,48.9,48.96,93100.0,34.6148,34.6219,34.5442,34.5866,93100.0
2015-05-26 12:30:00,48.96,48.99,48.9,48.95,61900.0,34.5866,34.6078,34.5442,34.5795,61900.0
2015-05-26 13:00:00,48.95,49.12,48.93,49.09,39800.0,34.5795,34.6996,34.5654,34.6784,39800.0
2015-05-26 13:30:00,49.1,49.1,48.93,48.96,49600.0,34.6855,34.6855,34.5654,34.5866,49600.0
2015-05-26 14:00:00,48.96,49.02,48.88,48.9,110000.0,34.5866,34.629,34.5301,34.5442,110000.0
2015-05-26 14:30:00,48.91,48.96,48.88,48.89,57500.0,34.5512,34.5866,34.5301,34.5371,57500.0
2015-05-26 15:00:00,48.89,48.99,48.87,48.99,125000.0,34.5371,34.6078,34.523,34.6078,125000.0
2015-05-26 15:30:00,48.99,49.05,48.97,49.01,192500.0,34.6078,34.6501,34.5936,34.6219,192500.0
2015-05-27 09:30:00,48.67,48.9,48.54,48.58,57500.0,34.676,34.8399,34.5834,34.6119,57500.0
2015-05-27 10:00:00,48.61,48.71,48.57,48.64,44700.0,34.6333,34.7045,34.6048,34.6547,44700.0
2015-05-27 10:30:00,48.67,48.73,48.62,48.65,63800.0,34.676,34.7188,34.6404,34.6618,63800.0
2015-05-27 11:00:00,48.66,48.71,48.57,48.7,51700.0,34.6689,34.7045,34.6048,34.6974,51700.0
2015-05-27 11:30:00,48.71,48.74,48.59,48.66,35800.0,34.7045,34.7259,34.619,34.6689,35800.0
2015-05-27 12:00:00,48.67,48.75,48.67,48.72,23400.0,34.676,34.733,34.676,34.7117,23400.0
2015-05-27 12:30:00,48.7,48.7,48.59,48.66,31800.0,34.6974,34.6974,34.619,34.6689,31800.0
2015-05-27 13:00:00,48.66,48.79,48.65,48.78,16300.0,34.6689,34.7615,34.6618,34.7544,16300.0
2015-05-27 13:30:00,48.78,48.78,48.57,48.71,35700.0,34.7544,34.7544,34.6048,34.7045,35700.0
2015-05-27 14:00:00,48.7,48.76,48.68,48.76,26300.0,34.6974,34.7402,34.6832,34.7402,26300.0
2015-05-27 14:30:00,48.76,48.81,48.73,48.74,25500.0,34.7402,34.7758,34.7188,34.7259,25500.0
2015-05-27 15:00:00,48.74,48.79,48.74,48.77,39400.0,34.7259,34.7615,34.7259,34.7473,39400.0
2015-05-27 15:30:00,48.77,48.9,48.72,48.8,141700.0,34.7473,34.8399,34.7117,34.7687,141700.0
2015-05-28 09:30:00,48.68,49.01,48.57,48.85,55700.0,34.6832,34.9183,34.6048,34.8043,55700.0
2015-05-28 10:00:00,48.82,48.87,48.59,48.6,44500.0,34.7829,34.8185,34.619,34.6262,44500.0
2015-05-28 10:30:00,48.59,48.77,48.55,48.71,52200.0,34.619,34.7473,34.5905,34.7045,52200.0
2015-05-28 11:00:00,48.71,48.94,48.7,48.93,43500.0,34.7045,34.8684,34.6974,34.8613,43500.0
2015-05-28 11:30:00,48.92,49.02,48.8,48.83,79300.0,34.8542,34.9254,34.7687,34.79,79300.0
2015-05-28 12:00:00,48.83,48.94,48.8,48.93,117100.0,34.79,34.8684,34.7687,34.8613,117100.0
2015-05-28 12:30:00,48.95,49.09,48.92,49.07,67300.0,34.8755,34.9753,34.8542,34.961,67300.0
2015-05-28 13:00:00,49.07,49.17,49.05,49.09,52200.0,34.961,35.0323,34.9468,34.9753,52200.0
2015-05-28 13:30:00,49.09,49.25,49.03,49.2,71700.0,34.9753,35.0893,34.9325,35.0536,71700.0
2015-05-28 14:00:00,49.2,49.34,49.14,49.33,66300.0,35.0536,35.1534,35.0109,35.1463,66300.0
2015-05-28 14:30:00,49.34,49.34,49.2,49.26,65300.0,35.1534,35.1534,35.0536,35.0964,65300.0
2015-05-28 15:00:00,49.27,49.31,49.2,49.22,75400.0,35.1035,35.132,35.0536,35.0679,75400.0
2015-05-28 15:30:00,49.22,49.26,49.18,49.24,188200.0,35.0679,35.0964,35.0394,35.0821,188200.0
2015-05-29 09:30:00,49.26,49.47,49.06,49.39,101000.0,35.0964,35.246,34.9539,35.189,101000.0
2015-05-29 10:00:00,49.39,49.47,49.26,49.28,77800.0,35.189,35.246,35.0964,35.1106,77800.0
2015-05-29 10:30:00,49.26,49.42,49.01,49.08,69400.0,35.0964,35.2104,34.9183,34.9681,69400.0
2015-05-29 11:00:00,49.08,49.36,49.03,49.28,175300.0,34.9681,35.1676,34.9325,35.1106,175300.0
2015-05-29 11:30:00,49.27,49.39,49.19,49.35,86000.0,35.1035,35.189,35.0465,35.1605,86000.0
2015-05-29 12:00:00,49.35,49.47,49.3,49.47,106300.0,35.1605,35.246,35.1249,35.246,106300.0
2015-05-29 12:30:00,49.46,49.52,49.31,49.33,57600.0,35.2389,35.2816,35.132,35.1463,57600.0
2015-05-29 13:00:00,49.33,49.43,49.3,49.37,27800.0,35.1463,35.2175,35.1249,35.1748,27800.0
2015-05-29 13:30:00,49.37,49.42,49.27,49.36,40800.0,35.1748,35.2104,35.1035,35.1676,40800.0
2015-05-29 14:00:00,49.36,49.37,49.27,49.28,43300.0,35.1676,35.1748,35.1035,35.1106,43300.0
2015-05-29 14:30:00,49.27,49.35,49.26,49.28,74600.0,35.1035,35.1605,35.0964,35.1106,74600.0
2015-05-29 15:00:00,49.27,49.41,49.25,49.4,66000.0,35.1035,35.2033,35.0893,35.1961,66000.0
2015-05-29 15:30:00,49.41,49.41,49.24,49.26,289700.0,35.2033,35.2033,35.0821,35.0964,289700.0
2015-06-01 09:30:00,49.26,49.4,49.03,49.22,93599.0,35.0964,35.1961,34.9325,35.0679,93599.0
2015-06-01 10:00:00,49.2,49.44,49.16,49.37,77768.0,35.0536,35.2246,35.0251,35.1748,77768.0
2015-06-01 10:30:00,49.36,49.38,49.22,49.34,49515.0,35.1676,35.1819,35.0679,35.1534,49515.0
2015-06-01 11:00:00,49.34,49.36,49.18,49.21,51537.0,35.1534,35.1676,35.0394,35.0608,51537.0
2015-06-01 11:30:00,49.19,49.38,49.17,49.29,36482.0,35.0465,35.1819,35.0323,35.1178,36482.0
2015-06-01 12:00:00,49.26,49.4,49.25,49.38,36385.0,35.0964,35.1961,35.0893,35.1819,36385.0
2015-06-01 12:30:00,49.39,49.44,49.3,49.36,22707.0,35.189,35.2246,35.1249,35.1676,22707.0
2015-06-01 13:00:00,49.39,49.45,49.34,49.39,22438.0,35.189,35.2318,35.1534,35.189,22438.0
2015-06-01 13:30:00,49.4,49.43,49.35,49.4,37773.0,35.1961,35.2175,35.1605,35.1961,37773.0
2015-06-01 14:00:00,49.4,49.51,49.4,49.47,26951.0,35.1961,35.2745,35.1961,35.246,26951.0
2015-06-01 14:30:00,49.49,49.51,49.45,49.49,42323.0,35.2603,35.2745,35.2318,35.2603,42323.0
2015-06-01 15:00:00,49.49,49.52,49.43,49.47,47596.0,35.2603,35.2816,35.2175,35.246,47596.0
2015-06-01 15:30:00,49.46,49.46,49.17,49.19,170318.0,35.2389,35.2389,35.0323,35.0465,170318.0
2015-06-02 09:30:00,48.89,48.99,48.48,48.65,107137.0,34.8328,34.904,34.5407,34.6618,107137.0
2015-06-02 10:00:00,48.65,48.85,48.57,48.58,75774.0,34.6618,34.8043,34.6048,34.6119,75774.0
2015-06-02 10:30:00,48.59,48.6,48.23,48.27,156234.0,34.619,34.6262,34.3625,34.391,156234.0
2015-06-02 11:00:00,48.25,48.35,48.11,48.28,57886.0,34.3768,34.448,34.2771,34.3982,57886.0
2015-06-02 11:30:00,48.28,48.33,48.18,48.25,52426.0,34.3982,34.4338,34.3269,34.3768,52426.0
2015-06-02 12:00:00,48.23,48.38,48.22,48.29,48263.0,34.3625,34.4694,34.3554,34.4053,48263.0
2015-06-02 12:30:00,48.31,48.4,48.31,48.32,41293.0,34.4195,34.4837,34.4195,34.4267,41293.0
2015-06-02 13:00:00,48.32,48.35,48.23,48.24,44375.0,34.4267,34.448,34.3625,34.3697,44375.0
2015-06-02 13:30:00,48.24,48.44,48.21,48.4,37112.0,34.3697,34.5122,34.3483,34.4837,37112.0
2015-06-02 14:00:00,48.4,48.48,48.36,48.4,65190.0,34.4837,34.5407,34.4552,34.4837,65190.0
2015-06-02 14:30:00,48.41,48.43,48.28,48.43,65135.0,34.4908,34.505,34.3982,34.505,65135.0
2015-06-02 15:00:00,48.42,48.49,48.4,48.44,104922.0,34.4979,34.5478,34.4837,34.5122,104922.0
2015-06-02 15:30:00,48.43,48.51,48.42,48.49,269110.0,34.505,34.562,34.4979,34.5478,269110.0
2015-06-03 09:30:00,48.44,48.55,47.86,48.08,76773.0,34.5122,34.5905,34.0989,34.2557,76773.0
2015-06-03 10:00:00,48.04,48.08,47.64,47.76,99825.0,34.2272,34.2557,33.9422,34.0277,99825.0
2015-06-03 10:30:00,47.76,47.86,47.67,47.78,80038.0,34.0277,34.0989,33.9636,34.0419,80038.0
2015-06-03 11:00:00,47.77,47.87,47.72,47.86,124808.0,34.0348,34.1061,33.9992,34.0989,124808.0
2015-06-03 11:30:00,47.86,47.89,47.56,47.71,69687.0,34.0989,34.1203,33.8852,33.9921,69687.0
2015-06-03 12:00:00,47.7,47.74,47.54,47.57,37569.0,33.9849,34.0134,33.8709,33.8923,37569.0
2015-06-03 12:30:00,47.56,47.57,47.38,47.52,49387.0,33.8852,33.8923,33.7569,33.8567,49387.0
2015-06-03 13:00:00,47.53,47.6,47.5,47.59,39004.0,33.8638,33.9137,33.8424,33.9066,39004.0
2015-06-03 13:30:00,47.59,47.65,47.56,47.58,49334.0,33.9066,33.9493,33.8852,33.8994,49334.0
2015-06-03 14:00:00,47.59,47.72,47.59,47.72,58535.0,33.9066,33.9992,33.9066,33.9992,58535.0
2015-06-03 14:30:00,47.72,47.78,47.64,47.7,253194.0,33.9992,34.0419,33.9422,33.9849,253194.0
2015-06-03 15:00:00,47.69,47.69,47.46,47.53,152435.0,33.9778,33.9778,33.8139,33.8638,152435.0
2015-06-03 15:30:00,47.53,47.7,47.51,47.67,334895.0,33.8638,33.9849,33.8496,33.9636,334895.0
2015-06-04 09:30:00,47.4,47.78,47.32,47.73,103151.0,33.7712,34.0419,33.7142,34.0063,103151.0
2015-06-04 10:00:00,47.68,47.87,47.67,47.84,72492.0,33.9707,34.1061,33.9636,34.0847,72492.0
2015-06-04 10:30:00,47.83,47.83,47.56,47.59,49700.0,34.0776,34.0776,33.8852,33.9066,49700.0
2015-06-04 11:00:00,47.59,47.7,47.5,47.69,33084.0,33.9066,33.9849,33.8424,33.9778,33084.0
2015-06-04 11:30:00,47.68,47.69,47.54,47.55,33076.0,33.9707,33.9778,33.8709,33.8781,33076.0
2015-06-04 12:00:00,47.56,47.57,47.43,47.48,21421.0,33.8852,33.8923,33.7926,33.8282,21421.0
2015-06-04 12:30:00,47.48,47.59,47.48,47.51,23189.0,33.8282,33.9066,33.8282,33.8496,23189.0
2015-06-04 13:00:00,47.52,47.54,47.35,47.42,25620.0,33.8567,33.8709,33.7356,33.7854,25620.0
2015-06-04 13:30:00,47.41,47.5,47.4,47.5,22900.0,33.7783,33.8424,33.7712,33.8424,22900.0
2015-06-04 14:00:00,47.51,47.56,47.47,47.51,30740.0,33.8496,33.8852,33.8211,33.8496,30740.0
2015-06-04 14:30:00,47.5,47.59,47.46,47.59,24205.0,33.8424,33.9066,33.8139,33.9066,24205.0
2015-06-04 15:00:00,47.58,47.61,47.48,47.5,49359.0,33.8994,33.9208,33.8282,33.8424,49359.0
2015-06-04 15:30:00,47.49,47.49,47.37,47.45,99887.0,33.8353,33.8353,33.7498,33.8068,99887.0
2015-06-05 09:30:00,46.84,47.0,46.35,46.7,116711.0,33.3722,33.4862,33.0231,33.2725,116711.0
2015-06-05 10:00:00,46.69,46.85,46.61,46.68,97771.0,33.2653,33.3793,33.2083,33.2582,97771.0
2015-06-05 10:30:00,46.67,46.81,46.66,46.77,108304.0,33.2511,33.3508,33.244,33.3223,108304.0
2015-06-05 11:00:00,46.77,46.81,46.7,46.71,86120.0,33.3223,33.3508,33.2725,33.2796,86120.0
2015-06-05 11:30:00,46.71,46.81,46.67,46.79,62782.0,33.2796,33.3508,33.2511,33.3366,62782.0
2015-06-05 12:00:00,46.79,46.81,46.61,46.62,48088.0,33.3366,33.3508,33.2083,33.2155,48088.0
2015-06-05 12:30:00,46.61,46.66,46.56,46.59,38978.0,33.2083,33.244,33.1727,33.1941,38978.0
2015-06-05 13:00:00,46.59,46.62,46.54,46.58,55881.0,33.1941,33.2155,33.1585,33.187,55881.0
2015-06-05 13:30:00,46.59,46.61,46.51,46.52,46853.0,33.1941,33.2083,33.1371,33.1442,46853.0
2015-06-05 14:00:00,46.52,46.65,46.51,46.57,128862.0,33.1442,33.2368,33.1371,33.1798,128862.0
2015-06-05 14:30:00,46.57,46.6,46.49,46.49,85965.0,33.1798,33.2012,33.1228,33.1228,85965.0
2015-06-05 15:00:00,46.49,46.69,46.47,46.65,191808.0,33.1228,33.2653,33.1086,33.2368,191808.0
2015-06-05 15:30:00,46.66,46.77,46.65,46.7,218142.0,33.244,33.3223,33.2368,33.2725,218142.0
2015-06-08 09:30:00,46.62,46.69,46.39,46.48,70491.0,33.2155,33.2653,33.0516,33.1157,70491.0
2015-06-08 10:00:00,46.46,46.64,46.42,46.53,52635.0,33.1015,33.2297,33.073,33.1513,52635.0
2015-06-08 10:30:00,46.52,46.62,46.51,46.55,43717.0,33.1442,33.2155,33.1371,33.1656,43717.0
2015-06-08 11:00:00,46.54,46.61,46.37,46.37,48086.0,33.1585,33.2083,33.0373,33.0373,48086.0
2015-06-08 11:30:00,46.36,46.58,46.36,46.53,44844.0,33.0302,33.187,33.0302,33.1513,44844.0
2015-06-08 12:00:00,46.53,46.63,46.48,46.49,45052.0,33.1513,33.2226,33.1157,33.1228,45052.0
2015-06-08 12:30:00,46.5,46.54,46.44,46.47,49286.0,33.13,33.1585,33.0872,33.1086,49286.0
2015-06-08 13:00:00,46.47,46.49,46.45,46.46,32839.0,33.1086,33.1228,33.0943,33.1015,32839.0
2015-06-08 13:30:00,46.46,46.46,46.38,46.43,49672.0,33.1015,33.1015,33.0445,33.0801,49672.0
2015-06-08 14:00:00,46.44,46.49,46.41,46.47,80048.0,33.0872,33.1228,33.0658,33.1086,80048.0
2015-06-08 14:30:00,46.47,46.54,46.46,46.48,61536.0,33.1086,33.1585,33.1015,33.1157,61536.0
2015-06-08 15:00:00,46.49,46.49,46.4,46.41,64051.0,33.1228,33.1228,33.0587,33.0658,64051.0
2015-06-08 15:30:00,46.42,46.44,46.31,46.31,175698.0,33.073,33.0872,32.9946,32.9946,175698.0
2015-06-09 09:30:00,46.28,46.59,46.05,46.36,61476.0,32.9732,33.1941,32.8094,33.0302,61476.0
2015-06-09 10:00:00,46.41,46.53,46.36,46.49,34648.0,33.0658,33.1513,33.0302,33.1228,34648.0
2015-06-09 10:30:00,46.5,46.6,46.47,46.57,31168.0,33.13,33.2012,33.1086,33.1798,31168.0
2015-06-09 11:00:00,46.57,46.58,46.43,46.48,39775.0,33.1798,33.187,33.0801,33.1157,39775.0
2015-06-09 11:30:00,46.5,46.5,46.36,46.39,39771.0,33.13,33.13,33.0302,33.0516,39771.0
2015-06-09 12:00:00,46.39,46.46,46.34,46.44,32871.0,33.0516,33.1015,33.016,33.0872,32871.0
2015-06-09 12:30:00,46.44,46.46,46.37,46.4,24259.0,33.0872,33.1015,33.0373,33.0587,24259.0
2015-06-09 13:00:00,46.4,46.44,46.29,46.34,30813.0,33.0587,33.0872,32.9804,33.016,30813.0
2015-06-09 13:30:00,46.34,46.43,46.31,46.34,32018.0,33.016,33.0801,32.9946,33.016,32018.0
2015-06-09 14:00:00,46.34,46.5,46.33,46.45,101160.0,33.016,33.13,33.0088,33.0943,101160.0
2015-06-09 14:30:00,46.46,46.49,46.38,46.43,62500.0,33.1015,33.1228,33.0445,33.0801,62500.0
2015-06-09 15:00:00,46.43,46.44,46.32,46.34,45892.0,33.0801,33.0872,33.0017,33.016,45892.0
2015-06-09 15:30:00,46.34,46.37,46.3,46.33,117817.0,33.016,33.0373,32.9875,33.0088,117817.0
2015-06-10 09:30:00,46.49,46.79,46.33,46.64,46404.0,33.1228,33.3366,33.0088,33.2297,46404.0
2015-06-10 10:00:00,46.66,46.77,46.58,46.59,37644.0,33.244,33.3223,33.187,33.1941,37644.0
2015-06-10 10:30:00,46.58,46.6,46.41,46.51,30333.0,33.187,33.2012,33.0658,33.1371,30333.0
2015-06-10 11:00:00,46.52,46.79,46.52,46.59,45250.0,33.1442,33.3366,33.1442,33.1941,45250.0
2015-06-10 11:30:00,46.6,46.62,46.45,46.51,80457.0,33.2012,33.2155,33.0943,33.1371,80457.0
2015-06-10 12:00:00,46.52,46.54,46.48,46.48,72281.0,33.1442,33.1585,33.1157,33.1157,72281.0
2015-06-10 12:30:00,46.49,46.51,46.43,46.44,40280.0,33.1228,33.1371,33.0801,33.0872,40280.0
2015-06-10 13:00:00,46.43,46.47,46.4,46.42,37324.0,33.0801,33.1086,33.0587,33.073,37324.0
2015-06-10 13:30:00,46.42,46.46,46.4,46.42,45669.0,33.073,33.1015,33.0587,33.073,45669.0
2015-06-10 14:00:00,46.43,46.52,46.42,46.42,67440.0,33.0801,33.1442,33.073,33.073,67440.0
2015-06-10 14:30:00,46.43,46.43,46.33,46.35,65740.0,33.0801,33.0801,33.0088,33.0231,65740.0
2015-06-10 15:00:00,46.34,46.39,46.33,46.37,117799.0,33.016,33.0516,33.0088,33.0373,117799.0
2015-06-10 15:30:00,46.36,46.37,46.15,46.17,413736.0,33.0302,33.0373,32.8806,32.8949,413736.0
2015-06-11 09:30:00,46.53,46.76,46.37,46.51,44524.0,33.1513,33.3152,33.0373,33.1371,44524.0
2015-06-11 10:00:00,46.58,46.7,46.56,46.59,32606.0,33.187,33.2725,33.1727,33.1941,32606.0
2015-06-11 10:30:00,46.59,46.61,46.47,46.47,49335.0,33.1941,33.2083,33.1086,33.1086,49335.0
2015-06-11 11:00:00,46.47,46.59,46.45,46.46,34888.0,33.1086,33.1941,33.0943,33.1015,34888.0
2015-06-11 11:30:00,46.47,46.62,46.46,46.61,57779.0,33.1086,33.2155,33.1015,33.2083,57779.0
2015-06-11 12:00:00,46.62,46.64,46.49,46.55,40106.0,33.2155,33.2297,33.1228,33.1656,40106.0
2015-06-11 12:30:00,46.53,46.65,46.53,46.62,39695.0,33.1513,33.2368,33.1513,33.2155,39695.0
2015-06-11 13:00:00,46.61,46.73,46.59,46.72,49974.0,33.2083,33.2938,33.1941,33.2867,49974.0
2015-06-11 13:30:00,46.72,46.86,46.72,46.84,48260.0,33.2867,33.3865,33.2867,33.3722,48260.0
2015-06-11 14:00:00,46.84,46.84,46.75,46.78,51247.0,33.3722,33.3722,33.3081,33.3295,51247.0
2015-06-11 14:30:00,46.78,46.79,46.61,46.66,47224.0,33.3295,33.3366,33.2083,33.244,47224.0
2015-06-11 15:00:00,46.66,46.74,46.63,46.64,94957.0,33.244,33.301,33.2226,33.2297,94957.0
2015-06-11 15:30:00,46.65,46.69,46.58,46.68,194325.0,33.2368,33.2653,33.187,33.2582,194325.0
2015-06-12 09:30:00,46.46,46.47,46.28,46.44,40764.0,33.1015,33.1086,32.9732,33.0872,40764.0
2015-06-12 10:00:00,46.48,46.54,46.4,46.5,24774.0,33.1157,33.1585,33.0587,33.13,24774.0
2015-06-12 10:30:00,46.52,46.53,46.37,46.42,43750.0,33.1442,33.1513,33.0373,33.073,43750.0
2015-06-12 11:00:00,46.43,46.45,46.31,46.37,46249.0,33.0801,33.0943,32.9946,33.0373,46249.0
2015-06-12 11:30:00,46.37,46.38,46.29,46.29,24417.0,33.0373,33.0445,32.9804,32.9804,24417.0
2015-06-12 12:00:00,46.29,46.29,46.19,46.21,29814.0,32.9804,32.9804,32.9091,32.9234,29814.0
2015-06-12 12:30:00,46.21,46.26,46.18,46.18,27957.0,32.9234,32.959,32.902,32.902,27957.0
2015-06-12 13:00:00,46.19,46.24,46.14,46.23,25468.0,32.9091,32.9447,32.8735,32.9376,25468.0
2015-06-12 13:30:00,46.23,46.25,46.14,46.17,17038.0,32.9376,32.9519,32.8735,32.8949,17038.0
2015-06-12 14:00:00,46.18,46.18,46.13,46.16,21457.0,32.902,32.902,32.8664,32.8877,21457.0
2015-06-12 14:30:00,46.17,46.19,46.12,46.13,26049.0,32.8949,32.9091,32.8592,32.8664,26049.0
2015-06-12 15:00:00,46.13,46.2,46.12,46.18,32660.0,32.8664,32.9162,32.8592,32.902,32660.0
2015-06-12 15:30:00,46.17,46.19,46.1,46.1,85918.0,32.8949,32.9091,32.845,32.845,85918.0
2015-06-15 09:30:00,46.01,46.05,45.79,45.92,84299.0,32.7809,32.8094,32.6241,32.7167,84299.0
2015-06-15 10:00:00,45.91,46.0,45.88,45.98,48388.0,32.7096,32.7737,32.6882,32.7595,48388.0
2015-06-15 10:30:00,45.96,46.06,45.87,46.06,51045.0,32.7452,32.8165,32.6811,32.8165,51045.0
2015-06-15 11:00:00,46.07,46.21,45.99,45.99,48393.0,32.8236,32.9234,32.7666,32.7666,48393.0
2015-06-15 11:30:00,45.99,46.06,45.97,46.05,38268.0,32.7666,32.8165,32.7524,32.8094,38268.0
2015-06-15 12:00:00,46.05,46.07,45.95,45.98,33857.0,32.8094,32.8236,32.7381,32.7595,33857.0
2015-06-15 12:30:00,45.98,46.11,45.98,46.07,33412.0,32.7595,32.8521,32.7595,32.8236,33412.0
2015-06-15 13:00:00,46.08,46.14,46.03,46.04,24655.0,32.8307,32.8735,32.7951,32.8022,24655.0
2015-06-15 13:30:00,46.04,46.05,45.92,45.99,47263.0,32.8022,32.8094,32.7167,32.7666,47263.0
2015-06-15 14:00:00,45.99,46.02,45.98,46.02,49132.0,32.7666,32.788,32.7595,32.788,49132.0
2015-06-15 14:30:00,46.01,46.05,45.94,45.96,45431.0,32.7809,32.8094,32.731,32.7452,45431.0
2015-06-15 15:00:00,45.96,46.03,45.94,45.94,78934.0,32.7452,32.7951,32.731,32.731,78934.0
2015-06-15 15:30:00,45.94,46.05,45.94,46.02,108741.0,32.731,32.8094,32.731,32.788,108741.0
2015-06-16 09:30:00,45.95,46.12,45.73,46.05,104481.0,32.7381,32.8592,32.5814,32.8094,104481.0
2015-06-16 10:00:00,46.05,46.2,46.05,46.2,60929.0,32.8094,32.9162,32.8094,32.9162,60929.0
2015-06-16 10:30:00,46.19,46.26,46.13,46.2,48020.0,32.9091,32.959,32.8664,32.9162,48020.0
2015-06-16 11:00:00,46.19,46.38,46.18,46.35,74503.0,32.9091,33.0445,32.902,33.0231,74503.0
2015-06-16 11:30:00,46.35,46.42,46.34,46.39,73677.0,33.0231,33.073,33.016,33.0516,73677.0
2015-06-16 12:00:00,46.39,46.4,46.33,46.39,52618.0,33.0516,33.0587,33.0088,33.0516,52618.0
2015-06-16 12:30:00,46.4,46.46,46.39,46.42,46992.0,33.0587,33.1015,33.0516,33.073,46992.0
2015-06-16 13:00:00,46.42,46.54,46.41,46.49,83042.0,33.073,33.1585,33.0658,33.1228,83042.0
2015-06-16 13:30:00,46.49,46.52,46.46,46.5,86941.0,33.1228,33.1442,33.1015,33.13,86941.0
2015-06-16 14:00:00,46.51,46.56,46.5,46.55,82823.0,33.1371,33.1727,33.13,33.1656,82823.0
2015-06-16 14:30:00,46.55,46.64,46.55,46.63,122102.0,33.1656,33.2297,33.1656,33.2226,122102.0
2015-06-16 15:00:00,46.62,46.66,46.59,46.6,126911.0,33.2155,33.244,33.1941,33.2012,126911.0
2015-06-16 15:30:00,46.61,46.7,46.58,46.69,239415.0,33.2083,33.2725,33.187,33.2653,239415.0
2015-06-17 09:30:00,46.57,46.79,46.47,46.64,70142.0,33.1798,33.3366,33.1086,33.2297,70142.0
2015-06-17 10:00:00,46.63,46.71,46.53,46.71,56154.0,33.2226,33.2796,33.1513,33.2796,56154.0
2015-06-17 10:30:00,46.71,46.86,46.65,46.67,64393.0,33.2796,33.3865,33.2368,33.2511,64393.0
2015-06-17 11:00:00,46.67,46.83,46.67,46.71,43339.0,33.2511,33.3651,33.2511,33.2796,43339.0
2015-06-17 11:30:00,46.7,46.85,46.69,46.77,82308.0,33.2725,33.3793,33.2653,33.3223,82308.0
2015-06-17 12:00:00,46.76,46.77,46.52,46.52,44238.0,33.3152,33.3223,33.1442,33.1442,44238.0
2015-06-17 12:30:00,46.51,46.52,46.35,46.42,24076.0,33.1371,33.1442,33.0231,33.073,24076.0
2015-06-17 13:00:00,46.41,46.42,46.31,46.35,29933.0,33.0658,33.073,32.9946,33.0231,29933.0
2015-06-17 13:30:00,46.36,46.55,46.32,46.52,42490.0,33.0302,33.1656,33.0017,33.1442,42490.0
2015-06-17 14:00:00,46.52,46.94,46.32,46.5,78000.0,33.1442,33.4435,33.0017,33.13,78000.0
2015-06-17 14:30:00,46.5,46.88,46.49,46.79,81985.0,33.13,33.4007,33.1228,33.3366,81985.0
2015-06-17 15:00:00,46.8,46.98,46.77,46.92,99325.0,33.3437,33.472,33.3223,33.4292,99325.0
2015-06-17 15:30:00,46.91,47.0,46.89,46.95,217102.0,33.4221,33.4862,33.4078,33.4506,217102.0
2015-06-18 09:30:00,46.93,47.63,46.83,47.53,105687.0,33.4363,33.9351,33.3651,33.8638,105687.0
2015-06-18 10:00:00,47.53,47.71,47.41,47.56,107453.0,33.8638,33.9921,33.7783,33.8852,107453.0
2015-06-18 10:30:00,47.56,47.7,47.51,47.57,107268.0,33.8852,33.9849,33.8496,33.8923,107268.0
2015-06-18 11:00:00,47.59,47.67,47.5,47.53,81290.0,33.9066,33.9636,33.8424,33.8638,81290.0
2015-06-18 11:30:00,47.53,47.55,47.38,47.43,106780.0,33.8638,33.8781,33.7569,33.7926,106780.0
2015-06-18 12:00:00,47.43,47.49,47.34,47.43,73740.0,33.7926,33.8353,33.7284,33.7926,73740.0
2015-06-18 12:30:00,47.43,47.58,47.39,47.39,48870.0,33.7926,33.8994,33.7641,33.7641,48870.0
2015-06-18 13:00:00,47.4,47.43,47.31,47.31,39052.0,33.7712,33.7926,33.7071,33.7071,39052.0
2015-06-18 13:30:00,47.3,47.39,47.25,47.31,52917.0,33.6999,33.7641,33.6643,33.7071,52917.0
2015-06-18 14:00:00,47.31,47.41,47.26,47.36,75876.0,33.7071,33.7783,33.6714,33.7427,75876.0
2015-06-18 14:30:00,47.37,47.45,47.36,47.45,63915.0,33.7498,33.8068,33.7427,33.8068,63915.0
2015-06-18 15:00:00,47.45,47.51,47.37,47.5,93060.0,33.8068,33.8496,33.7498,33.8424,93060.0
2015-06-18 15:30:00,47.5,47.51,47.28,47.28,324696.0,33.8424,33.8496,33.6857,33.6857,324696.0
2015-06-19 09:30:00,47.27,47.51,47.06,47.19,389140.0,33.6786,33.8496,33.529,33.6216,389140.0
2015-06-19 10:00:00,47.17,47.34,47.16,47.22,73383.0,33.6073,33.7284,33.6002,33.6429,73383.0
2015-06-19 10:30:00,47.21,47.29,47.12,47.18,85282.0,33.6358,33.6928,33.5717,33.6145,85282.0
2015-06-19 11:00:00,47.19,47.21,47.09,47.12,36863.0,33.6216,33.6358,33.5503,33.5717,36863.0
2015-06-19 11:30:00,47.12,47.16,47.09,47.16,29732.0,33.5717,33.6002,33.5503,33.6002,29732.0
2015-06-19 12:00:00,47.16,47.16,47.08,47.09,31448.0,33.6002,33.6002,33.5432,33.5503,31448.0
2015-06-19 12:30:00,47.09,47.19,47.07,47.18,51511.0,33.5503,33.6216,33.5361,33.6145,51511.0
2015-06-19 13:00:00,47.18,47.19,47.08,47.12,28097.0,33.6145,33.6216,33.5432,33.5717,28097.0
2015-06-19 13:30:00,47.12,47.14,47.08,47.09,22723.0,33.5717,33.586,33.5432,33.5503,22723.0
2015-06-19 14:00:00,47.09,47.1,46.98,47.03,44409.0,33.5503,33.5575,33.472,33.5076,44409.0
2015-06-19 14:30:00,47.04,47.05,46.96,47.01,38559.0,33.5147,33.5218,33.4577,33.4933,38559.0
2015-06-19 15:00:00,47.0,47.0,46.86,46.88,58732.0,33.4862,33.4862,33.3865,33.4007,58732.0
2015-06-19 15:30:00,46.87,46.9,46.74,46.74,265181.0,33.3936,33.415,33.301,33.301,265181.0
2015-06-22 09:30:00,46.55,46.94,46.48,46.9,121676.0,33.1656,33.4435,33.1157,33.415,121676.0
2015-06-22 10:00:00,46.94,46.95,46.73,46.8,47181.0,33.4435,33.4506,33.2938,33.3437,47181.0
2015-06-22 10:30:00,46.82,46.93,46.73,46.79,89999.0,33.358,33.4363,33.2938,33.3366,89999.0
2015-06-22 11:00:00,46.8,46.85,46.76,46.79,69083.0,33.3437,33.3793,33.3152,33.3366,69083.0
2015-06-22 11:30:00,46.79,46.83,46.75,46.76,62497.0,33.3366,33.3651,33.3081,33.3152,62497.0
2015-06-22 12:00:00,46.76,46.8,46.66,46.68,41197.0,33.3152,33.3437,33.244,33.2582,41197.0
2015-06-22 12:30:00,46.69,46.7,46.65,46.66,26491.0,33.2653,33.2725,33.2368,33.244,26491.0
2015-06-22 13:00:00,46.67,46.71,46.56,46.57,30342.0,33.2511,33.2796,33.1727,33.1798,30342.0
2015-06-22 13:30:00,46.58,46.62,46.53,46.61,33862.0,33.187,33.2155,33.1513,33.2083,33862.0
2015-06-22 14:00:00,46.61,46.62,46.56,46.58,30318.0,33.2083,33.2155,33.1727,33.187,30318.0
2015-06-22 14:30:00,46.58,46.65,46.55,46.62,34135.0,33.187,33.2368,33.1656,33.2155,34135.0
2015-06-22 15:00:00,46.62,46.63,46.55,46.58,51055.0,33.2155,33.2226,33.1656,33.187,51055.0
2015-06-22 15:30:00,46.58,46.64,46.52,46.59,270765.0,33.187,33.2297,33.1442,33.1941,270765.0
2015-06-23 09:30:00,46.44,46.55,46.12,46.18,87144.0,33.0872,33.1656,32.8592,32.902,87144.0
2015-06-23 10:00:00,46.21,46.23,45.88,45.89,55629.0,32.9234,32.9376,32.6882,32.6954,55629.0
2015-06-23 10:30:00,45.89,46.06,45.82,46.02,77825.0,32.6954,32.8165,32.6455,32.788,77825.0
2015-06-23 11:00:00,46.02,46.02,45.78,45.83,62345.0,32.788,32.788,32.617,32.6526,62345.0
2015-06-23 11:30:00,45.84,45.98,45.84,45.89,33048.0,32.6597,32.7595,32.6597,32.6954,33048.0
2015-06-23 12:00:00,45.89,45.92,45.84,45.89,52325.0,32.6954,32.7167,32.6597,32.6954,52325.0
2015-06-23 12:30:00,45.88,45.92,45.85,45.87,33777.0,32.6882,32.7167,32.6669,32.6811,33777.0
2015-06-23 13:00:00,45.87,45.92,45.87,45.9,33181.0,32.6811,32.7167,32.6811,32.7025,33181.0
2015-06-23 13:30:00,45.89,45.92,45.84,45.84,33888.0,32.6954,32.7167,32.6597,32.6597,33888.0
2015-06-23 14:00:00,45.85,45.89,45.84,45.86,64332.0,32.6669,32.6954,32.6597,32.674,64332.0
2015-06-23 14:30:00,45.86,45.92,45.85,45.91,69472.0,32.674,32.7167,32.6669,32.7096,69472.0
2015-06-23 15:00:00,45.91,45.92,45.84,45.85,97288.0,32.7096,32.7167,32.6597,32.6669,97288.0
2015-06-23 15:30:00,45.86,45.88,45.81,45.83,256834.0,32.674,32.6882,32.6384,32.6526,256834.0
2015-06-24 09:30:00,45.89,46.13,45.74,45.77,82405.0,32.6954,32.8664,32.5885,32.6099,82405.0
2015-06-24 10:00:00,45.78,45.84,45.72,45.8,44204.0,32.617,32.6597,32.5742,32.6312,44204.0
2015-06-24 10:30:00,45.79,45.86,45.72,45.8,38365.0,32.6241,32.674,32.5742,32.6312,38365.0
2015-06-24 11:00:00,45.79,45.8,45.64,45.76,46278.0,32.6241,32.6312,32.5172,32.6027,46278.0
2015-06-24 11:30:00,45.77,45.82,45.67,45.68,37411.0,32.6099,32.6455,32.5386,32.5457,37411.0
2015-06-24 12:00:00,45.68,45.81,45.66,45.76,56104.0,32.5457,32.6384,32.5315,32.6027,56104.0
2015-06-24 12:30:00,45.75,45.76,45.67,45.71,27114.0,32.5956,32.6027,32.5386,32.5671,27114.0
2015-06-24 13:00:00,45.7,45.81,45.69,45.71,35518.0,32.56,32.6384,32.5529,32.5671,35518.0
2015-06-24 13:30:00,45.71,45.82,45.69,45.82,29238.0,32.5671,32.6455,32.5529,32.6455,29238.0
2015-06-24 14:00:00,45.82,45.82,45.72,45.78,43069.0,32.6455,32.6455,32.5742,32.617,43069.0
2015-06-24 14:30:00,45.77,45.81,45.75,45.78,32126.0,32.6099,32.6384,32.5956,32.617,32126.0
2015-06-24 15:00:00,45.78,45.78,45.6,45.7,74699.0,32.617,32.617,32.4887,32.56,74699.0
2015-06-24 15:30:00,45.7,45.73,45.56,45.59,131324.0,32.56,32.5814,32.4602,32.4816,131324.0
2015-06-25 09:30:00,45.69,45.86,45.44,45.57,119900.0,32.5529,32.674,32.3747,32.4674,119900.0
2015-06-25 10:00:00,45.56,45.69,45.48,45.59,101277.0,32.4602,32.5529,32.4032,32.4816,101277.0
2015-06-25 10:30:00,45.58,45.59,45.46,45.52,66496.0,32.4745,32.4816,32.389,32.4317,66496.0
2015-06-25 11:00:00,45.52,45.62,45.47,45.57,189383.0,32.4317,32.503,32.3961,32.4674,189383.0
2015-06-25 11:30:00,45.56,45.65,45.52,45.64,79922.0,32.4602,32.5244,32.4317,32.5172,79922.0
2015-06-25 12:00:00,45.65,45.67,45.58,45.59,43770.0,32.5244,32.5386,32.4745,32.4816,43770.0
2015-06-25 12:30:00,45.59,45.61,45.55,45.58,62317.0,32.4816,32.4959,32.4531,32.4745,62317.0
2015-06-25 13:00:00,45.58,45.68,45.57,45.63,78303.0,32.4745,32.5457,32.4674,32.5101,78303.0
2015-06-25 13:30:00,45.62,45.71,45.62,45.63,74644.0,32.503,32.5671,32.503,32.5101,74644.0
2015-06-25 14:00:00,45.64,45.64,45.53,45.55,90680.0,32.5172,32.5172,32.4389,32.4531,90680.0
2015-06-25 14:30:00,45.54,45.56,45.53,45.55,82260.0,32.446,32.4602,32.4389,32.4531,82260.0
2015-06-25 15:00:00,45.56,45.58,45.5,45.52,103058.0,32.4602,32.4745,32.4175,32.4317,103058.0
2015-06-25 15:30:00,45.53,45.56,45.48,45.53,397206.0,32.4389,32.4602,32.4032,32.4389,397206.0
2015-06-26 09:30:00,45.44,45.62,45.2,45.44,102883.0,32.3747,32.503,32.2038,32.3747,102883.0
2015-06-26 10:00:00,45.42,45.61,45.41,45.61,99156.0,32.3605,32.4959,32.3534,32.4959,99156.0
2015-06-26 10:30:00,45.62,45.81,45.61,45.79,67316.0,32.503,32.6384,32.4959,32.6241,67316.0
2015-06-26 11:00:00,45.8,45.88,45.75,45.77,83681.0,32.6312,32.6882,32.5956,32.6099,83681.0
2015-06-26 11:30:00,45.78,45.82,45.74,45.81,54971.0,32.617,32.6455,32.5885,32.6384,54971.0
2015-06-26 12:00:00,45.81,45.9,45.78,45.81,58864.0,32.6384,32.7025,32.617,32.6384,58864.0
2015-06-26 12:30:00,45.81,45.82,45.75,45.78,54122.0,32.6384,32.6455,32.5956,32.617,54122.0
2015-06-26 13:00:00,45.78,45.79,45.66,45.71,61796.0,32.617,32.6241,32.5315,32.5671,61796.0
2015-06-26 13:30:00,45.71,45.89,45.69,45.89,103632.0,32.5671,32.6954,32.5529,32.6954,103632.0
2015-06-26 14:00:00,45.9,45.97,45.76,45.78,126687.0,32.7025,32.7524,32.6027,32.617,126687.0
2015-06-26 14:30:00,45.77,45.86,45.77,45.84,83534.0,32.6099,32.674,32.6099,32.6597,83534.0
2015-06-26 15:00:00,45.83,46.01,45.83,46.0,155569.0,32.6526,32.7809,32.6526,32.7737,155569.0
2015-06-26 15:30:00,46.01,46.15,45.92,46.01,525990.0,32.7809,32.8806,32.7167,32.7809,525990.0
2015-06-29 09:30:00,46.15,46.34,45.94,46.27,142852.0,32.8806,33.016,32.731,32.9661,142852.0
2015-06-29 10:00:00,46.26,46.43,46.2,46.41,89481.0,32.959,33.0801,32.9162,33.0658,89481.0
2015-06-29 10:30:00,46.41,46.51,46.35,46.41,126804.0,33.0658,33.1371,33.0231,33.0658,126804.0
2015-06-29 11:00:00,46.41,46.46,46.21,46.34,92744.0,33.0658,33.1015,32.9234,33.016,92744.0
2015-06-29 11:30:00,46.33,46.34,46.22,46.29,54263.0,33.0088,33.016,32.9305,32.9804,54263.0
2015-06-29 12:00:00,46.29,46.38,46.16,46.17,49840.0,32.9804,33.0445,32.8877,32.8949,49840.0
2015-06-29 12:30:00,46.17,46.18,46.05,46.08,44509.0,32.8949,32.902,32.8094,32.8307,44509.0
2015-06-29 13:00:00,46.07,46.07,45.97,45.99,48180.0,32.8236,32.8236,32.7524,32.7666,48180.0
2015-06-29 13:30:00,45.99,46.01,45.91,45.95,56237.0,32.7666,32.7809,32.7096,32.7381,56237.0
2015-06-29 14:00:00,45.95,45.96,45.79,45.8,59221.0,32.7381,32.7452,32.6241,32.6312,59221.0
2015-06-29 14:30:00,45.81,45.97,45.79,45.87,57102.0,32.6384,32.7524,32.6241,32.6811,57102.0
2015-06-29 15:00:00,45.87,45.9,45.77,45.77,104553.0,32.6811,32.7025,32.6099,32.6099,104553.0
2015-06-29 15:30:00,45.77,45.78,45.47,45.5,264621.0,32.6099,32.617,32.3961,32.4175,264621.0
2015-06-30 09:30:00,45.68,45.78,45.34,45.45,76736.0,32.5457,32.617,32.3035,32.3819,76736.0
2015-06-30 10:00:00,45.46,45.57,45.41,45.55,83705.0,32.389,32.4674,32.3534,32.4531,83705.0
2015-06-30 10:30:00,45.55,45.62,45.49,45.51,73661.0,32.4531,32.503,32.4104,32.4246,73661.0
2015-06-30 11:00:00,45.52,45.54,45.44,45.5,91251.0,32.4317,32.446,32.3747,32.4175,91251.0
2015-06-30 11:30:00,45.49,45.53,45.42,45.44,109482.0,32.4104,32.4389,32.3605,32.3747,109482.0
2015-06-30 12:00:00,45.42,45.51,45.41,45.43,125410.0,32.3605,32.4246,32.3534,32.3676,125410.0
2015-06-30 12:30:00,45.44,45.55,45.38,45.54,46527.0,32.3747,32.4531,32.332,32.446,46527.0
2015-06-30 13:00:00,45.54,45.58,45.49,45.57,62977.0,32.446,32.4745,32.4104,32.4674,62977.0
2015-06-30 13:30:00,45.56,45.63,45.53,45.56,59057.0,32.4602,32.5101,32.4389,32.4602,59057.0
2015-06-30 14:00:00,45.55,45.69,45.55,45.58,92787.0,32.4531,32.5529,32.4531,32.4745,92787.0
2015-06-30 14:30:00,45.58,45.67,45.45,45.45,70287.0,32.4745,32.5386,32.3819,32.3819,70287.0
2015-06-30 15:00:00,45.45,45.49,45.38,45.4,139374.0,32.3819,32.4104,32.332,32.3462,139374.0
2015-06-30 15:30:00,45.4,45.56,45.31,45.4,506582.0,32.3462,32.4602,32.2821,32.3462,506582.0
2015-07-01 09:30:00,45.53,45.73,45.35,45.35,69991.0,32.4389,32.5814,32.3106,32.3106,69991.0
2015-07-01 10:00:00,45.4,45.61,45.35,45.48,131054.0,32.3462,32.4959,32.3106,32.4032,131054.0
2015-07-01 10:30:00,45.48,45.48,45.34,45.46,75616.0,32.4032,32.4032,32.3035,32.389,75616.0
2015-07-01 11:00:00,45.46,45.57,45.42,45.48,107889.0,32.389,32.4674,32.3605,32.4032,107889.0
2015-07-01 11:30:00,45.48,45.55,45.44,45.49,106139.0,32.4032,32.4531,32.3747,32.4104,106139.0
2015-07-01 12:00:00,45.49,45.56,45.47,45.54,79869.0,32.4104,32.4602,32.3961,32.446,79869.0
2015-07-01 12:30:00,45.54,45.54,45.45,45.48,56106.0,32.446,32.446,32.3819,32.4032,56106.0
2015-07-01 13:00:00,45.47,45.56,45.42,45.54,54567.0,32.3961,32.4602,32.3605,32.446,54567.0
2015-07-01 13:30:00,45.53,45.59,45.5,45.52,96940.0,32.4389,32.4816,32.4175,32.4317,96940.0
2015-07-01 14:00:00,45.52,45.56,45.48,45.55,82845.0,32.4317,32.4602,32.4032,32.4531,82845.0
2015-07-01 14:30:00,45.54,45.54,45.41,45.42,142393.0,32.446,32.446,32.3534,32.3605,142393.0
2015-07-01 15:00:00,45.42,45.46,45.39,45.43,168317.0,32.3605,32.389,32.3391,32.3676,168317.0
2015-07-01 15:30:00,45.43,45.57,45.34,45.57,385106.0,32.3676,32.4674,32.3035,32.4674,385106.0
2015-07-02 09:30:00,45.97,46.39,45.79,46.38,81961.0,32.7524,33.0516,32.6241,33.0445,81961.0
2015-07-02 10:00:00,46.38,46.5,46.32,46.43,171318.0,33.0445,33.13,33.0017,33.0801,171318.0
2015-07-02 10:30:00,46.44,46.56,46.44,46.49,138364.0,33.0872,33.1727,33.0872,33.1228,138364.0
2015-07-02 11:00:00,46.49,46.49,46.37,46.4,142148.0,33.1228,33.1228,33.0373,33.0587,142148.0
2015-07-02 11:30:00,46.39,46.48,46.38,46.41,60526.0,33.0516,33.1157,33.0445,33.0658,60526.0
2015-07-02 12:00:00,46.4,46.53,46.38,46.47,156176.0,33.0587,33.1513,33.0445,33.1086,156176.0
2015-07-02 12:30:00,46.47,46.49,46.3,46.31,65158.0,33.1086,33.1228,32.9875,32.9946,65158.0
2015-07-02 13:00:00,46.31,46.31,46.1,46.27,84951.0,32.9946,32.9946,32.845,32.9661,84951.0
2015-07-02 13:30:00,46.26,46.37,46.23,46.28,52857.0,32.959,33.0373,32.9376,32.9732,52857.0
2015-07-02 14:00:00,46.27,46.34,46.21,46.32,75563.0,32.9661,33.016,32.9234,33.0017,75563.0
2015-07-02 14:30:00,46.32,46.43,46.29,46.43,129198.0,33.0017,33.0801,32.9804,33.0801,129198.0
2015-07-02 15:00:00,46.42,46.53,46.4,46.53,97208.0,33.073,33.1513,33.0587,33.1513,97208.0
2015-07-02 15:30:00,46.53,46.55,46.43,46.5,280163.0,33.1513,33.1656,33.0801,33.13,280163.0
2015-07-06 09:30:00,44.88,46.55,44.64,46.06,1257007.0,31.9758,33.1656,31.8048,32.8165,1257007.0
2015-07-06 10:00:00,46.06,46.08,45.43,45.46,998058.0,32.8165,32.8307,32.3676,32.389,998058.0
2015-07-06 10:30:00,45.46,45.51,45.34,45.46,623693.0,32.389,32.4246,32.3035,32.389,623693.0
2015-07-06 11:00:00,45.47,45.47,45.15,45.36,833233.0,32.3961,32.3961,32.1681,32.3178,833233.0
2015-07-06 11:30:00,45.36,45.46,45.26,45.31,384304.0,32.3178,32.389,32.2465,32.2821,384304.0
2015-07-06 12:00:00,45.31,45.46,45.3,45.45,291649.0,32.2821,32.389,32.275,32.3819,291649.0
2015-07-06 12:30:00,45.45,45.7,45.42,45.67,431263.0,32.3819,32.56,32.3605,32.5386,431263.0
2015-07-06 13:00:00,45.67,45.71,45.59,45.67,289848.0,32.5386,32.5671,32.4816,32.5386,289848.0
2015-07-06 13:30:00,45.67,45.86,45.65,45.83,206873.0,32.5386,32.674,32.5244,32.6526,206873.0
2015-07-06 14:00:00,45.81,45.95,45.76,45.94,303283.0,32.6384,32.7381,32.6027,32.731,303283.0
2015-07-06 14:30:00,45.94,46.05,45.91,46.05,243955.0,32.731,32.8094,32.7096,32.8094,243955.0
2015-07-06 15:00:00,46.04,46.07,45.86,46.03,513368.0,32.8022,32.8236,32.674,32.7951,513368.0
2015-07-06 15:30:00,46.03,46.31,46.03,46.3,503672.0,32.7951,32.9946,32.7951,32.9875,503672.0
2015-07-07 09:30:00,46.55,47.15,46.53,47.1,516424.0,33.1656,33.5931,33.1513,33.5575,516424.0
2015-07-07 10:00:00,47.07,47.15,46.98,47.07,261357.0,33.5361,33.5931,33.472,33.5361,261357.0
2015-07-07 10:30:00,47.08,47.28,46.99,47.23,327543.0,33.5432,33.6857,33.4791,33.6501,327543.0
2015-07-07 11:00:00,47.23,47.36,47.09,47.17,216617.0,33.6501,33.7427,33.5503,33.6073,216617.0
2015-07-07 11:30:00,47.18,47.47,47.09,47.38,199111.0,33.6145,33.8211,33.5503,33.7569,199111.0
2015-07-07 12:00:00,47.4,47.55,47.36,47.4,169747.0,33.7712,33.8781,33.7427,33.7712,169747.0
2015-07-07 12:30:00,47.39,47.59,47.39,47.46,164054.0,33.7641,33.9066,33.7641,33.8139,164054.0
2015-07-07 13:00:00,47.45,47.48,47.19,47.28,216785.0,33.8068,33.8282,33.6216,33.6857,216785.0
2015-07-07 13:30:00,47.28,47.36,47.27,47.36,213916.0,33.6857,33.7427,33.6786,33.7427,213916.0
2015-07-07 14:00:00,47.36,47.38,47.25,47.36,202922.0,33.7427,33.7569,33.6643,33.7427,202922.0
2015-07-07 14:30:00,47.36,47.75,47.33,47.74,194803.0,33.7427,34.0206,33.7213,34.0134,194803.0
2015-07-07 15:00:00,47.73,47.74,47.51,47.59,230287.0,34.0063,34.0134,33.8496,33.9066,230287.0
2015-07-07 15:30:00,47.59,47.62,47.35,47.38,495399.0,33.9066,33.9279,33.7356,33.7569,495399.0
2015-07-08 09:30:00,47.28,47.75,47.17,47.66,208308.0,33.6857,34.0206,33.6073,33.9564,208308.0
2015-07-08 10:00:00,47.65,47.75,47.52,47.66,159449.0,33.9493,34.0206,33.8567,33.9564,159449.0
2015-07-08 10:30:00,47.66,47.77,47.6,47.65,150507.0,33.9564,34.0348,33.9137,33.9493,150507.0
2015-07-08 11:00:00,47.64,47.66,47.41,47.41,88612.0,33.9422,33.9564,33.7783,33.7783,88612.0
2015-07-08 11:30:00,47.43,47.49,47.26,47.27,109914.0,33.7926,33.8353,33.6714,33.6786,109914.0
2015-07-08 12:00:00,47.28,47.28,47.09,47.17,185889.0,33.6857,33.6857,33.5503,33.6073,185889.0
2015-07-08 12:30:00,47.17,47.21,46.97,47.2,150650.0,33.6073,33.6358,33.4648,33.6287,150650.0
2015-07-08 13:00:00,47.2,47.24,47.12,47.18,89766.0,33.6287,33.6572,33.5717,33.6145,89766.0
2015-07-08 13:30:00,47.17,47.2,47.08,47.13,105037.0,33.6073,33.6287,33.5432,33.5788,105037.0
2015-07-08 14:00:00,47.14,47.16,46.96,47.02,153899.0,33.586,33.6002,33.4577,33.5005,153899.0
2015-07-08 14:30:00,47.02,47.07,46.96,47.01,146305.0,33.5005,33.5361,33.4577,33.4933,146305.0
2015-07-08 15:00:00,47.01,47.09,46.95,46.95,434148.0,33.4933,33.5503,33.4506,33.4506,434148.0
2015-07-08 15:30:00,46.96,47.17,46.89,47.11,581068.0,33.4577,33.6073,33.4078,33.5646,581068.0
2015-07-09 09:30:00,47.25,47.35,46.89,46.93,257892.0,33.6643,33.7356,33.4078,33.4363,257892.0
2015-07-09 10:00:00,46.95,46.96,46.35,46.5,345820.0,33.4506,33.4577,33.0231,33.13,345820.0
2015-07-09 10:30:00,46.54,46.68,46.41,46.56,247934.0,33.1585,33.2582,33.0658,33.1727,247934.0
2015-07-09 11:00:00,46.58,46.58,46.24,46.53,440592.0,33.187,33.187,32.9447,33.1513,440592.0
2015-07-09 11:30:00,46.53,46.67,46.51,46.62,119444.0,33.1513,33.2511,33.1371,33.2155,119444.0
2015-07-09 12:00:00,46.59,46.72,46.57,46.67,62773.0,33.1941,33.2867,33.1798,33.2511,62773.0
2015-07-09 12:30:00,46.67,46.71,46.65,46.65,68439.0,33.2511,33.2796,33.2368,33.2368,68439.0
2015-07-09 13:00:00,46.66,46.68,46.51,46.56,71752.0,33.244,33.2582,33.1371,33.1727,71752.0
2015-07-09 13:30:00,46.55,46.64,46.48,46.54,143511.0,33.1656,33.2297,33.1157,33.1585,143511.0
2015-07-09 14:00:00,46.54,46.66,46.53,46.65,105964.0,33.1585,33.244,33.1513,33.2368,105964.0
2015-07-09 14:30:00,46.66,46.75,46.65,46.74,153318.0,33.244,33.3081,33.2368,33.301,153318.0
2015-07-09 15:00:00,46.73,46.75,46.66,46.71,195633.0,33.2938,33.3081,33.244,33.2796,195633.0
2015-07-09 15:30:00,46.71,46.81,46.65,46.74,497451.0,33.2796,33.3508,33.2368,33.301,497451.0
2015-07-10 09:30:00,46.74,47.0,46.54,46.9,106555.0,33.301,33.4862,33.1585,33.415,106555.0
2015-07-10 10:00:00,46.87,47.24,46.84,47.23,73436.0,33.3936,33.6572,33.3722,33.6501,73436.0
2015-07-10 10:30:00,47.2,47.28,47.03,47.12,66749.0,33.6287,33.6857,33.5076,33.5717,66749.0
2015-07-10 11:00:00,47.12,47.37,47.09,47.22,118008.0,33.5717,33.7498,33.5503,33.6429,118008.0
2015-07-10 11:30:00,47.22,47.34,47.18,47.31,121142.0,33.6429,33.7284,33.6145,33.7071,121142.0
2015-07-10 12:00:00,47.32,47.34,47.27,47.33,54755.0,33.7142,33.7284,33.6786,33.7213,54755.0
2015-07-10 12:30:00,47.34,47.34,47.04,47.11,92085.0,33.7284,33.7284,33.5147,33.5646,92085.0
2015-07-10 13:00:00,47.11,47.19,47.0,47.03,196364.0,33.5646,33.6216,33.4862,33.5076,196364.0
2015-07-10 13:30:00,47.03,47.08,46.96,47.06,73508.0,33.5076,33.5432,33.4577,33.529,73508.0
2015-07-10 14:00:00,47.05,47.18,47.03,47.14,93758.0,33.5218,33.6145,33.5076,33.586,93758.0
2015-07-10 14:30:00,47.15,47.16,47.03,47.07,205943.0,33.5931,33.6002,33.5076,33.5361,205943.0
2015-07-10 15:00:00,47.07,47.13,46.97,47.0,148972.0,33.5361,33.5788,33.4648,33.4862,148972.0
2015-07-10 15:30:00,47.0,47.01,46.87,46.91,304299.0,33.4862,33.4933,33.3936,33.4221,304299.0
2015-07-13 09:30:00,47.15,47.35,46.95,47.27,97431.0,33.5931,33.7356,33.4506,33.6786,97431.0
2015-07-13 10:00:00,47.28,47.39,47.13,47.15,191810.0,33.6857,33.7641,33.5788,33.5931,191810.0
2015-07-13 10:30:00,47.16,47.19,46.95,47.03,91304.0,33.6002,33.6216,33.4506,33.5076,91304.0
2015-07-13 11:00:00,47.04,47.12,47.0,47.07,104694.0,33.5147,33.5717,33.4862,33.5361,104694.0
2015-07-13 11:30:00,47.06,47.11,47.03,47.07,72559.0,33.529,33.5646,33.5076,33.5361,72559.0
2015-07-13 12:00:00,47.07,47.07,46.88,46.9,63703.0,33.5361,33.5361,33.4007,33.415,63703.0
2015-07-13 12:30:00,46.9,46.91,46.81,46.82,46773.0,33.415,33.4221,33.3508,33.358,46773.0
2015-07-13 13:00:00,46.82,46.95,46.81,46.92,39924.0,33.358,33.4506,33.3508,33.4292,39924.0
2015-07-13 13:30:00,46.92,46.94,46.87,46.94,33200.0,33.4292,33.4435,33.3936,33.4435,33200.0
2015-07-13 14:00:00,46.94,46.97,46.85,46.9,48457.0,33.4435,33.4648,33.3793,33.415,48457.0
2015-07-13 14:30:00,46.89,46.96,46.89,46.96,47787.0,33.4078,33.4577,33.4078,33.4577,47787.0
2015-07-13 15:00:00,46.96,46.98,46.88,46.92,109731.0,33.4577,33.472,33.4007,33.4292,109731.0
2015-07-13 15:30:00,46.93,47.09,46.92,47.04,207613.0,33.4363,33.5503,33.4292,33.5147,207613.0
2015-07-14 09:30:00,47.04,47.35,46.89,47.23,49189.0,33.5147,33.7356,33.4078,33.6501,49189.0
2015-07-14 10:00:00,47.21,47.27,46.92,46.97,78694.0,33.6358,33.6786,33.4292,33.4648,78694.0
2015-07-14 10:30:00,46.97,47.16,46.97,47.12,39195.0,33.4648,33.6002,33.4648,33.5717,39195.0
2015-07-14 11:00:00,47.13,47.29,47.13,47.23,67685.0,33.5788,33.6928,33.5788,33.6501,67685.0
2015-07-14 11:30:00,47.23,47.24,47.13,47.19,86267.0,33.6501,33.6572,33.5788,33.6216,86267.0
2015-07-14 12:00:00,47.19,47.26,47.17,47.24,46082.0,33.6216,33.6714,33.6073,33.6572,46082.0
2015-07-14 12:30:00,47.24,47.26,47.05,47.08,31131.0,33.6572,33.6714,33.5218,33.5432,31131.0
2015-07-14 13:00:00,47.1,47.17,47.05,47.08,31189.0,33.5575,33.6073,33.5218,33.5432,31189.0
2015-07-14 13:30:00,47.07,47.12,47.03,47.1,44691.0,33.5361,33.5717,33.5076,33.5575,44691.0
2015-07-14 14:00:00,47.1,47.2,47.1,47.2,61714.0,33.5575,33.6287,33.5575,33.6287,61714.0
2015-07-14 14:30:00,47.2,47.3,47.17,47.22,157309.0,33.6287,33.6999,33.6073,33.6429,157309.0
2015-07-14 15:00:00,47.21,47.35,47.2,47.31,141998.0,33.6358,33.7356,33.6287,33.7071,141998.0
2015-07-14 15:30:00,47.31,47.33,47.27,47.29,282911.0,33.7071,33.7213,33.6786,33.6928,282911.0
2015-07-15 09:30:00,47.3,47.41,47.07,47.15,109908.0,33.6999,33.7783,33.5361,33.5931,109908.0
2015-07-15 10:00:00,47.15,47.42,47.13,47.41,152497.0,33.5931,33.7854,33.5788,33.7783,152497.0
2015-07-15 10:30:00,47.41,47.52,47.26,47.49,229842.0,33.7783,33.8567,33.6714,33.8353,229842.0
2015-07-15 11:00:00,47.5,47.65,47.41,47.6,122267.0,33.8424,33.9493,33.7783,33.9137,122267.0
2015-07-15 11:30:00,47.6,47.65,47.57,47.62,98849.0,33.9137,33.9493,33.8923,33.9279,98849.0
2015-07-15 12:00:00,47.61,47.63,47.56,47.56,47225.0,33.9208,33.9351,33.8852,33.8852,47225.0
2015-07-15 12:30:00,47.57,47.64,47.55,47.62,68734.0,33.8923,33.9422,33.8781,33.9279,68734.0
2015-07-15 13:00:00,47.62,47.75,47.61,47.71,65610.0,33.9279,34.0206,33.9208,33.9921,65610.0
2015-07-15 13:30:00,47.71,47.85,47.7,47.79,110014.0,33.9921,34.0918,33.9849,34.0491,110014.0
2015-07-15 14:00:00,47.79,47.86,47.77,47.8,90018.0,34.0491,34.0989,34.0348,34.0562,90018.0
2015-07-15 14:30:00,47.79,47.8,47.63,47.64,101343.0,34.0491,34.0562,33.9351,33.9422,101343.0
2015-07-15 15:00:00,47.64,47.74,47.6,47.73,158464.0,33.9422,34.0134,33.9137,34.0063,158464.0
2015-07-15 15:30:00,47.74,47.75,47.6,47.74,331150.0,34.0134,34.0206,33.9137,34.0134,331150.0
2015-07-16 09:30:00,47.68,48.23,47.58,48.01,61872.0,33.9707,34.3625,33.8994,34.2058,61872.0
2015-07-16 10:00:00,47.96,48.09,47.91,47.99,74898.0,34.1702,34.2628,34.1346,34.1916,74898.0
2015-07-16 10:30:00,48.0,48.13,48.0,48.13,67882.0,34.1987,34.2913,34.1987,34.2913,67882.0
2015-07-16 11:00:00,48.13,48.16,47.97,48.1,52462.0,34.2913,34.3127,34.1773,34.2699,52462.0
2015-07-16 11:30:00,48.1,48.12,48.02,48.07,36085.0,34.2699,34.2842,34.2129,34.2486,36085.0
2015-07-16 12:00:00,48.07,48.13,48.01,48.06,44468.0,34.2486,34.2913,34.2058,34.2414,44468.0
2015-07-16 12:30:00,48.06,48.11,48.0,48.02,34641.0,34.2414,34.2771,34.1987,34.2129,34641.0
2015-07-16 13:00:00,48.01,48.04,47.98,48.03,31335.0,34.2058,34.2272,34.1844,34.2201,31335.0
2015-07-16 13:30:00,48.03,48.03,47.94,47.98,39542.0,34.2201,34.2201,34.1559,34.1844,39542.0
2015-07-16 14:00:00,47.99,48.23,47.94,48.22,61625.0,34.1916,34.3625,34.1559,34.3554,61625.0
2015-07-16 14:30:00,48.23,48.38,48.2,48.25,99009.0,34.3625,34.4694,34.3412,34.3768,99009.0
2015-07-16 15:00:00,48.24,48.4,48.21,48.39,96418.0,34.3697,34.4837,34.3483,34.4765,96418.0
2015-07-16 15:30:00,48.38,48.39,48.24,48.31,180217.0,34.4694,34.4765,34.3697,34.4195,180217.0
2015-07-17 09:30:00,48.3,48.49,47.96,48.05,110611.0,34.4124,34.5478,34.1702,34.2343,110611.0
2015-07-17 10:00:00,48.06,48.14,47.97,48.03,77890.0,34.2414,34.2984,34.1773,34.2201,77890.0
2015-07-17 10:30:00,48.02,48.1,47.95,48.02,69313.0,34.2129,34.2699,34.1631,34.2129,69313.0
2015-07-17 11:00:00,48.02,48.2,48.01,48.19,67926.0,34.2129,34.3412,34.2058,34.334,67926.0
2015-07-17 11:30:00,48.19,48.21,48.09,48.16,74637.0,34.334,34.3483,34.2628,34.3127,74637.0
2015-07-17 12:00:00,48.16,48.19,47.99,48.04,65244.0,34.3127,34.334,34.1916,34.2272,65244.0
2015-07-17 12:30:00,48.03,48.07,47.91,48.07,60025.0,34.2201,34.2486,34.1346,34.2486,60025.0
2015-07-17 13:00:00,48.07,48.08,47.94,47.94,47650.0,34.2486,34.2557,34.1559,34.1559,47650.0
2015-07-17 13:30:00,47.93,47.99,47.86,47.95,63059.0,34.1488,34.1916,34.0989,34.1631,63059.0
2015-07-17 14:00:00,47.94,47.97,47.88,47.94,50908.0,34.1559,34.1773,34.1132,34.1559,50908.0
2015-07-17 14:30:00,47.93,47.94,47.87,47.89,58353.0,34.1488,34.1559,34.1061,34.1203,58353.0
2015-07-17 15:00:00,47.88,47.98,47.85,47.97,83654.0,34.1132,34.1844,34.0918,34.1773,83654.0
2015-07-17 15:30:00,47.96,47.98,47.89,47.91,162735.0,34.1702,34.1844,34.1203,34.1346,162735.0
2015-07-20 09:30:00,47.85,47.89,47.21,47.34,92281.0,34.0918,34.1203,33.6358,33.7284,92281.0
2015-07-20 10:00:00,47.34,47.51,47.31,47.41,98464.0,33.7284,33.8496,33.7071,33.7783,98464.0
2015-07-20 10:30:00,47.41,47.45,47.35,47.37,84350.0,33.7783,33.8068,33.7356,33.7498,84350.0
2015-07-20 11:00:00,47.37,47.5,47.35,47.42,68488.0,33.7498,33.8424,33.7356,33.7854,68488.0
2015-07-20 11:30:00,47.42,47.47,47.33,47.34,145730.0,33.7854,33.8211,33.7213,33.7284,145730.0
2015-07-20 12:00:00,47.34,47.46,47.33,47.46,60684.0,33.7284,33.8139,33.7213,33.8139,60684.0
2015-07-20 12:30:00,47.47,47.55,47.41,47.51,58221.0,33.8211,33.8781,33.7783,33.8496,58221.0
2015-07-20 13:00:00,47.5,47.59,47.43,47.58,55671.0,33.8424,33.9066,33.7926,33.8994,55671.0
2015-07-20 13:30:00,47.59,47.62,47.5,47.51,51060.0,33.9066,33.9279,33.8424,33.8496,51060.0
2015-07-20 14:00:00,47.51,47.61,47.5,47.59,42474.0,33.8496,33.9208,33.8424,33.9066,42474.0
2015-07-20 14:30:00,47.59,47.61,47.55,47.6,52410.0,33.9066,33.9208,33.8781,33.9137,52410.0
2015-07-20 15:00:00,47.61,47.65,47.55,47.58,59990.0,33.9208,33.9493,33.8781,33.8994,59990.0
2015-07-20 15:30:00,47.58,47.6,47.56,47.59,179127.0,33.8994,33.9137,33.8852,33.9066,179127.0
2015-07-21 09:30:00,47.58,47.68,47.34,47.36,39990.0,33.8994,33.9707,33.7284,33.7427,39990.0
2015-07-21 10:00:00,47.38,47.38,47.09,47.17,34493.0,33.7569,33.7569,33.5503,33.6073,34493.0
2015-07-21 10:30:00,47.16,47.37,47.16,47.31,43965.0,33.6002,33.7498,33.6002,33.7071,43965.0
2015-07-21 11:00:00,47.31,47.35,47.16,47.29,51859.0,33.7071,33.7356,33.6002,33.6928,51859.0
2015-07-21 11:30:00,47.29,47.29,47.19,47.26,27466.0,33.6928,33.6928,33.6216,33.6714,27466.0
2015-07-21 12:00:00,47.27,47.27,47.14,47.15,36793.0,33.6786,33.6786,33.586,33.5931,36793.0
2015-07-21 12:30:00,47.16,47.17,47.05,47.08,36557.0,33.6002,33.6073,33.5218,33.5432,36557.0
2015-07-21 13:00:00,47.08,47.11,47.01,47.01,22396.0,33.5432,33.5646,33.4933,33.4933,22396.0
2015-07-21 13:30:00,47.0,47.09,46.93,47.09,48665.0,33.4862,33.5503,33.4363,33.5503,48665.0
2015-07-21 14:00:00,47.07,47.14,47.06,47.14,63063.0,33.5361,33.586,33.529,33.586,63063.0
2015-07-21 14:30:00,47.15,47.19,47.02,47.06,60399.0,33.5931,33.6216,33.5005,33.529,60399.0
2015-07-21 15:00:00,47.06,47.44,47.05,47.41,318807.0,33.529,33.7997,33.5218,33.7783,318807.0
2015-07-21 15:30:00,47.41,47.68,47.41,47.53,697031.0,33.7783,33.9707,33.7783,33.8638,697031.0
2015-07-22 09:30:00,47.64,47.89,47.36,47.85,177921.0,33.9422,34.1203,33.7427,34.0918,177921.0
2015-07-22 10:00:00,47.86,48.28,47.85,48.24,149972.0,34.0989,34.3982,34.0918,34.3697,149972.0
2015-07-22 10:30:00,48.24,48.4,48.14,48.4,177075.0,34.3697,34.4837,34.2984,34.4837,177075.0
2015-07-22 11:00:00,48.4,48.43,48.21,48.35,219683.0,34.4837,34.505,34.3483,34.448,219683.0
2015-07-22 11:30:00,48.36,48.39,48.27,48.37,154454.0,34.4552,34.4765,34.391,34.4623,154454.0
2015-07-22 12:00:00,48.37,48.44,48.34,48.39,180856.0,34.4623,34.5122,34.4409,34.4765,180856.0
2015-07-22 12:30:00,48.39,48.4,48.3,48.33,130794.0,34.4765,34.4837,34.4124,34.4338,130794.0
2015-07-22 13:00:00,48.33,48.37,48.29,48.36,89919.0,34.4338,34.4623,34.4053,34.4552,89919.0
2015-07-22 13:30:00,48.36,48.37,48.21,48.21,164069.0,34.4552,34.4623,34.3483,34.3483,164069.0
2015-07-22 14:00:00,48.21,48.3,48.15,48.2,228322.0,34.3483,34.4124,34.3055,34.3412,228322.0
2015-07-22 14:30:00,48.2,48.24,47.98,48.02,498711.0,34.3412,34.3697,34.1844,34.2129,498711.0
2015-07-22 15:00:00,48.02,48.05,47.91,47.96,424266.0,34.2129,34.2343,34.1346,34.1702,424266.0
2015-07-22 15:30:00,47.96,47.96,47.81,47.84,629950.0,34.1702,34.1702,34.0633,34.0847,629950.0
2015-07-23 09:30:00,47.82,47.82,47.06,47.18,138180.0,34.0704,34.0704,33.529,33.6145,138180.0
2015-07-23 10:00:00,47.16,47.19,46.97,47.09,161693.0,33.6002,33.6216,33.4648,33.5503,161693.0
2015-07-23 10:30:00,47.09,47.15,47.02,47.09,231555.0,33.5503,33.5931,33.5005,33.5503,231555.0
2015-07-23 11:00:00,47.09,47.13,47.02,47.03,161400.0,33.5503,33.5788,33.5005,33.5076,161400.0
2015-07-23 11:30:00,47.02,47.15,46.97,47.1,83610.0,33.5005,33.5931,33.4648,33.5575,83610.0
2015-07-23 12:00:00,47.1,47.14,47.05,47.09,64574.0,33.5575,33.586,33.5218,33.5503,64574.0
2015-07-23 12:30:00,47.09,47.23,47.07,47.17,59375.0,33.5503,33.6501,33.5361,33.6073,59375.0
2015-07-23 13:00:00,47.17,47.19,46.96,47.01,85090.0,33.6073,33.6216,33.4577,33.4933,85090.0
2015-07-23 13:30:00,47.02,47.14,47.0,47.12,109430.0,33.5005,33.586,33.4862,33.5717,109430.0
2015-07-23 14:00:00,47.12,47.14,47.0,47.08,185817.0,33.5717,33.586,33.4862,33.5432,185817.0
2015-07-23 14:30:00,47.08,47.14,47.03,47.12,107669.0,33.5432,33.586,33.5076,33.5717,107669.0
2015-07-23 15:00:00,47.12,47.22,47.06,47.22,165527.0,33.5717,33.6429,33.529,33.6429,165527.0
2015-07-23 15:30:00,47.23,47.42,47.22,47.37,477113.0,33.6501,33.7854,33.6429,33.7498,477113.0
2015-07-24 09:30:00,47.29,47.5,47.09,47.21,63933.0,33.6928,33.8424,33.5503,33.6358,63933.0
2015-07-24 10:00:00,47.23,47.41,47.16,47.38,121852.0,33.6501,33.7783,33.6002,33.7569,121852.0
2015-07-24 10:30:00,47.39,47.5,47.25,47.5,110535.0,33.7641,33.8424,33.6643,33.8424,110535.0
2015-07-24 11:00:00,47.49,47.56,47.37,47.41,69633.0,33.8353,33.8852,33.7498,33.7783,69633.0
2015-07-24 11:30:00,47.4,47.47,47.34,47.34,62726.0,33.7712,33.8211,33.7284,33.7284,62726.0
2015-07-24 12:00:00,47.34,47.36,47.25,47.31,116773.0,33.7284,33.7427,33.6643,33.7071,116773.0
2015-07-24 12:30:00,47.3,47.32,47.2,47.31,80189.0,33.6999,33.7142,33.6287,33.7071,80189.0
2015-07-24 13:00:00,47.31,47.37,47.27,47.28,89700.0,33.7071,33.7498,33.6786,33.6857,89700.0
2015-07-24 13:30:00,47.28,47.29,47.15,47.15,71707.0,33.6857,33.6928,33.5931,33.5931,71707.0
2015-07-24 14:00:00,47.14,47.21,47.13,47.2,94381.0,33.586,33.6358,33.5788,33.6287,94381.0
2015-07-24 14:30:00,47.2,47.2,47.04,47.17,164442.0,33.6287,33.6287,33.5147,33.6073,164442.0
2015-07-24 15:00:00,47.17,47.29,47.16,47.21,115798.0,33.6073,33.6928,33.6002,33.6358,115798.0
2015-07-24 15:30:00,47.22,47.28,47.15,47.22,272873.0,33.6429,33.6857,33.5931,33.6429,272873.0
2015-07-27 09:30:00,47.27,47.84,47.27,47.55,81246.0,33.6786,34.0847,33.6786,33.8781,81246.0
2015-07-27 10:00:00,47.57,47.96,47.54,47.89,133103.0,33.8923,34.1702,33.8709,34.1203,133103.0
2015-07-27 10:30:00,47.88,48.0,47.83,47.98,106015.0,34.1132,34.1987,34.0776,34.1844,106015.0
2015-07-27 11:00:00,47.98,48.0,47.82,47.87,78193.0,34.1844,34.1987,34.0704,34.1061,78193.0
2015-07-27 11:30:00,47.86,47.97,47.75,47.95,54085.0,34.0989,34.1773,34.0206,34.1631,54085.0
2015-07-27 12:00:00,47.94,47.96,47.85,47.92,70415.0,34.1559,34.1702,34.0918,34.1417,70415.0
2015-07-27 12:30:00,47.91,47.92,47.78,47.8,29982.0,34.1346,34.1417,34.0419,34.0562,29982.0
2015-07-27 13:00:00,47.8,47.92,47.77,47.88,42748.0,34.0562,34.1417,34.0348,34.1132,42748.0
2015-07-27 13:30:00,47.88,47.98,47.87,47.98,41000.0,34.1132,34.1844,34.1061,34.1844,41000.0
2015-07-27 14:00:00,47.97,48.01,47.93,47.98,57769.0,34.1773,34.2058,34.1488,34.1844,57769.0
2015-07-27 14:30:00,47.99,48.11,47.95,48.1,87997.0,34.1916,34.2771,34.1631,34.2699,87997.0
2015-07-27 15:00:00,48.1,48.1,47.82,47.87,82392.0,34.2699,34.2699,34.0704,34.1061,82392.0
2015-07-27 15:30:00,47.87,47.89,47.73,47.88,164826.0,34.1061,34.1203,34.0063,34.1132,164826.0
2015-07-28 09:30:00,47.87,48.13,47.64,47.81,68986.0,34.1061,34.2913,33.9422,34.0633,68986.0
2015-07-28 10:00:00,47.79,47.9,47.76,47.8,92493.0,34.0491,34.1274,34.0277,34.0562,92493.0
2015-07-28 10:30:00,47.8,47.96,47.8,47.92,77322.0,34.0562,34.1702,34.0562,34.1417,77322.0
2015-07-28 11:00:00,47.93,48.0,47.83,47.96,68343.0,34.1488,34.1987,34.0776,34.1702,68343.0
2015-07-28 11:30:00,47.96,48.06,47.94,48.06,103854.0,34.1702,34.2414,34.1559,34.2414,103854.0
2015-07-28 12:00:00,48.06,48.06,47.98,48.01,74338.0,34.2414,34.2414,34.1844,34.2058,74338.0
2015-07-28 12:30:00,48.01,48.14,47.95,48.12,49589.0,34.2058,34.2984,34.1631,34.2842,49589.0
2015-07-28 13:00:00,48.12,48.12,48.03,48.09,46632.0,34.2842,34.2842,34.2201,34.2628,46632.0
2015-07-28 13:30:00,48.1,48.12,48.0,48.01,49571.0,34.2699,34.2842,34.1987,34.2058,49571.0
2015-07-28 14:00:00,48.0,48.07,47.98,48.05,59860.0,34.1987,34.2486,34.1844,34.2343,59860.0
2015-07-28 14:30:00,48.05,48.06,48.0,48.04,59044.0,34.2343,34.2414,34.1987,34.2272,59044.0
2015-07-28 15:00:00,48.04,48.1,48.02,48.1,89222.0,34.2272,34.2699,34.2129,34.2699,89222.0
2015-07-28 15:30:00,48.09,48.18,48.09,48.12,193139.0,34.2628,34.3269,34.2628,34.2842,193139.0
2015-07-29 09:30:00,48.1,48.19,47.82,48.18,54730.0,34.2699,34.334,34.0704,34.3269,54730.0
2015-07-29 10:00:00,48.21,48.23,48.05,48.14,46803.0,34.3483,34.3625,34.2343,34.2984,46803.0
2015-07-29 10:30:00,48.13,48.14,47.89,47.89,66346.0,34.2913,34.2984,34.1203,34.1203,66346.0
2015-07-29 11:00:00,47.89,48.0,47.84,48.0,49137.0,34.1203,34.1987,34.0847,34.1987,49137.0
2015-07-29 11:30:00,48.01,48.05,47.86,47.9,50876.0,34.2058,34.2343,34.0989,34.1274,50876.0
2015-07-29 12:00:00,47.89,47.96,47.81,47.91,27272.0,34.1203,34.1702,34.0633,34.1346,27272.0
2015-07-29 12:30:00,47.91,48.03,47.9,47.99,35441.0,34.1346,34.2201,34.1274,34.1916,35441.0
2015-07-29 13:00:00,47.98,48.0,47.94,48.0,23590.0,34.1844,34.1987,34.1559,34.1987,23590.0
2015-07-29 13:30:00,48.0,48.11,47.99,48.11,37257.0,34.1987,34.2771,34.1916,34.2771,37257.0
2015-07-29 14:00:00,48.11,48.32,48.07,48.14,102748.0,34.2771,34.4267,34.2486,34.2984,102748.0
2015-07-29 14:30:00,48.14,48.26,48.1,48.26,62722.0,34.2984,34.3839,34.2699,34.3839,62722.0
2015-07-29 15:00:00,48.25,48.3,48.17,48.3,79520.0,34.3768,34.4124,34.3198,34.4124,79520.0
2015-07-29 15:30:00,48.29,48.34,48.19,48.28,166105.0,34.4053,34.4409,34.334,34.3982,166105.0
2015-07-30 09:30:00,48.13,48.7,48.03,48.62,58352.0,34.2913,34.6974,34.2201,34.6404,58352.0
2015-07-30 10:00:00,48.6,48.77,48.55,48.74,88063.0,34.6262,34.7473,34.5905,34.7259,88063.0
2015-07-30 10:30:00,48.74,48.74,48.53,48.63,62467.0,34.7259,34.7259,34.5763,34.6475,62467.0
2015-07-30 11:00:00,48.62,48.82,48.58,48.8,58831.0,34.6404,34.7829,34.6119,34.7687,58831.0
2015-07-30 11:30:00,48.8,48.85,48.71,48.78,56771.0,34.7687,34.8043,34.7045,34.7544,56771.0
2015-07-30 12:00:00,48.78,48.87,48.74,48.76,42954.0,34.7544,34.8185,34.7259,34.7402,42954.0
2015-07-30 12:30:00,48.77,48.8,48.59,48.59,44209.0,34.7473,34.7687,34.619,34.619,44209.0
2015-07-30 13:00:00,48.6,48.78,48.6,48.75,83338.0,34.6262,34.7544,34.6262,34.733,83338.0
2015-07-30 13:30:00,48.75,48.87,48.72,48.83,67069.0,34.733,34.8185,34.7117,34.79,67069.0
2015-07-30 14:00:00,48.84,48.84,48.68,48.69,68634.0,34.7972,34.7972,34.6832,34.6903,68634.0
2015-07-30 14:30:00,48.68,48.74,48.61,48.67,78748.0,34.6832,34.7259,34.6333,34.676,78748.0
2015-07-30 15:00:00,48.68,48.72,48.63,48.7,235626.0,34.6832,34.7117,34.6475,34.6974,235626.0
2015-07-30 15:30:00,48.71,48.81,48.69,48.77,247661.0,34.7045,34.7758,34.6903,34.7473,247661.0
2015-07-31 09:30:00,49.57,49.81,49.07,49.71,212112.0,35.3173,35.4883,34.961,35.417,212112.0
2015-07-31 10:00:00,49.7,49.89,49.64,49.85,130544.0,35.4099,35.5453,35.3671,35.5168,130544.0
2015-07-31 10:30:00,49.86,50.0,49.71,49.71,102303.0,35.5239,35.6236,35.417,35.417,102303.0
2015-07-31 11:00:00,49.74,49.79,49.59,49.75,104273.0,35.4384,35.474,35.3315,35.4455,104273.0
2015-07-31 11:30:00,49.76,49.76,49.54,49.59,72405.0,35.4526,35.4526,35.2959,35.3315,72405.0
2015-07-31 12:00:00,49.59,49.74,49.58,49.72,68357.0,35.3315,35.4384,35.3244,35.4241,68357.0
2015-07-31 12:30:00,49.72,49.8,49.7,49.73,65694.0,35.4241,35.4811,35.4099,35.4313,65694.0
2015-07-31 13:00:00,49.73,49.75,49.64,49.67,70453.0,35.4313,35.4455,35.3671,35.3885,70453.0
2015-07-31 13:30:00,49.66,49.68,49.58,49.66,70077.0,35.3814,35.3956,35.3244,35.3814,70077.0
2015-07-31 14:00:00,49.66,49.69,49.59,49.67,83676.0,35.3814,35.4028,35.3315,35.3885,83676.0
2015-07-31 14:30:00,49.68,49.73,49.66,49.71,71080.0,35.3956,35.4313,35.3814,35.417,71080.0
2015-07-31 15:00:00,49.71,49.81,49.7,49.77,165276.0,35.417,35.4883,35.4099,35.4598,165276.0
2015-07-31 15:30:00,49.77,49.78,49.62,49.72,401949.0,35.4598,35.4669,35.3529,35.4241,401949.0
2015-08-03 09:30:00,49.77,50.18,49.71,50.14,144533.0,35.4598,35.7519,35.417,35.7234,144533.0
2015-08-03 10:00:00,50.14,50.22,49.91,49.91,91546.0,35.7234,35.7804,35.5595,35.5595,91546.0
2015-08-03 10:30:00,49.91,49.96,49.66,49.7,58989.0,35.5595,35.5951,35.3814,35.4099,58989.0
2015-08-03 11:00:00,49.71,49.92,49.63,49.92,61353.0,35.417,35.5666,35.36,35.5666,61353.0
2015-08-03 11:30:00,49.92,49.96,49.77,49.8,63031.0,35.5666,35.5951,35.4598,35.4811,63031.0
2015-08-03 12:00:00,49.8,49.84,49.77,49.81,41988.0,35.4811,35.5096,35.4598,35.4883,41988.0
2015-08-03 12:30:00,49.8,49.82,49.74,49.75,60260.0,35.4811,35.4954,35.4384,35.4455,60260.0
2015-08-03 13:00:00,49.74,49.78,49.69,49.72,99638.0,35.4384,35.4669,35.4028,35.4241,99638.0
2015-08-03 13:30:00,49.71,49.74,49.66,49.7,65221.0,35.417,35.4384,35.3814,35.4099,65221.0
2015-08-03 14:00:00,49.71,49.71,49.58,49.6,66413.0,35.417,35.417,35.3244,35.3386,66413.0
2015-08-03 14:30:00,49.61,49.66,49.57,49.65,63706.0,35.3458,35.3814,35.3173,35.3743,63706.0
2015-08-03 15:00:00,49.65,49.69,49.61,49.68,192810.0,35.3743,35.4028,35.3458,35.3956,192810.0
2015-08-03 15:30:00,49.68,49.87,49.64,49.87,383184.0,35.3956,35.531,35.3671,35.531,383184.0
2015-08-04 09:30:00,49.83,49.83,49.54,49.56,66448.0,35.5025,35.5025,35.2959,35.3101,66448.0
2015-08-04 10:00:00,49.54,49.54,49.33,49.46,68607.0,35.2959,35.2959,35.1463,35.2389,68607.0
2015-08-04 10:30:00,49.48,49.67,49.47,49.62,65514.0,35.2531,35.3885,35.246,35.3529,65514.0
2015-08-04 11:00:00,49.63,49.63,49.46,49.49,52909.0,35.36,35.36,35.2389,35.2603,52909.0
2015-08-04 11:30:00,49.49,49.59,49.48,49.59,39829.0,35.2603,35.3315,35.2531,35.3315,39829.0
2015-08-04 12:00:00,49.59,49.61,49.51,49.53,36002.0,35.3315,35.3458,35.2745,35.2888,36002.0
2015-08-04 12:30:00,49.53,49.55,49.46,49.49,33979.0,35.2888,35.303,35.2389,35.2603,33979.0
2015-08-04 13:00:00,49.48,49.48,49.39,49.39,24825.0,35.2531,35.2531,35.189,35.189,24825.0
2015-08-04 13:30:00,49.4,49.43,49.28,49.28,41533.0,35.1961,35.2175,35.1106,35.1106,41533.0
2015-08-04 14:00:00,49.28,49.31,49.1,49.16,60570.0,35.1106,35.132,34.9824,35.0251,60570.0
2015-08-04 14:30:00,49.15,49.31,49.11,49.28,56265.0,35.018,35.132,34.9895,35.1106,56265.0
2015-08-04 15:00:00,49.28,49.29,49.16,49.17,71204.0,35.1106,35.1178,35.0251,35.0323,71204.0
2015-08-04 15:30:00,49.18,49.2,49.02,49.12,209845.0,35.0394,35.0536,34.9254,34.9966,209845.0
2015-08-05 09:30:00,49.29,49.45,49.22,49.31,61354.0,35.1178,35.2318,35.0679,35.132,61354.0
2015-08-05 10:00:00,49.31,49.35,49.08,49.3,52646.0,35.132,35.1605,34.9681,35.1249,52646.0
2015-08-05 10:30:00,49.31,49.37,49.2,49.37,40355.0,35.132,35.1748,35.0536,35.1748,40355.0
2015-08-05 11:00:00,49.38,49.55,49.37,49.45,51031.0,35.1819,35.303,35.1748,35.2318,51031.0
2015-08-05 11:30:00,49.44,49.48,49.32,49.36,37599.0,35.2246,35.2531,35.1391,35.1676,37599.0
2015-08-05 12:00:00,49.36,49.38,49.33,49.36,28512.0,35.1676,35.1819,35.1463,35.1676,28512.0
2015-08-05 12:30:00,49.36,49.38,49.26,49.38,33827.0,35.1676,35.1819,35.0964,35.1819,33827.0
2015-08-05 13:00:00,49.38,49.4,49.27,49.3,24036.0,35.1819,35.1961,35.1035,35.1249,24036.0
2015-08-05 13:30:00,49.3,49.3,49.23,49.25,28807.0,35.1249,35.1249,35.075,35.0893,28807.0
2015-08-05 14:00:00,49.25,49.38,49.24,49.37,31732.0,35.0893,35.1819,35.0821,35.1748,31732.0
2015-08-05 14:30:00,49.38,49.38,49.24,49.31,53917.0,35.1819,35.1819,35.0821,35.132,53917.0
2015-08-05 15:00:00,49.31,49.42,49.25,49.26,77659.0,35.132,35.2104,35.0893,35.0964,77659.0
2015-08-05 15:30:00,49.25,49.29,49.21,49.23,118149.0,35.0893,35.1178,35.0608,35.075,118149.0
2015-08-06 09:30:00,49.28,49.41,49.06,49.17,63026.0,35.1106,35.2033,34.9539,35.0323,63026.0
2015-08-06 10:00:00,49.19,49.23,48.99,49.06,72205.0,35.0465,35.075,34.904,34.9539,72205.0
2015-08-06 10:30:00,49.07,49.1,48.98,49.05,83983.0,34.961,34.9824,34.8969,34.9468,83983.0
2015-08-06 11:00:00,49.04,49.23,49.01,49.22,132314.0,34.9396,35.075,34.9183,35.0679,132314.0
2015-08-06 11:30:00,49.22,49.43,49.2,49.3,149669.0,35.0679,35.2175,35.0536,35.1249,149669.0
2015-08-06 12:00:00,49.29,49.31,49.12,49.12,65963.0,35.1178,35.132,34.9966,34.9966,65963.0
2015-08-06 12:30:00,49.12,49.21,49.11,49.18,48570.0,34.9966,35.0608,34.9895,35.0394,48570.0
2015-08-06 13:00:00,49.18,49.26,49.15,49.24,45680.0,35.0394,35.0964,35.018,35.0821,45680.0
2015-08-06 13:30:00,49.23,49.38,49.19,49.37,63949.0,35.075,35.1819,35.0465,35.1748,63949.0
2015-08-06 14:00:00,49.37,49.49,49.33,49.48,45920.0,35.1748,35.2603,35.1463,35.2531,45920.0
2015-08-06 14:30:00,49.48,49.59,49.46,49.47,76170.0,35.2531,35.3315,35.2389,35.246,76170.0
2015-08-06 15:00:00,49.47,49.52,49.45,49.49,153753.0,35.246,35.2816,35.2318,35.2603,153753.0
2015-08-06 15:30:00,49.49,49.62,49.46,49.54,396390.0,35.2603,35.3529,35.2389,35.2959,396390.0
2015-08-07 09:30:00,49.26,49.57,49.03,49.28,43667.0,35.0964,35.3173,34.9325,35.1106,43667.0
2015-08-07 10:00:00,49.3,49.36,49.17,49.36,99528.0,35.1249,35.1676,35.0323,35.1676,99528.0
2015-08-07 10:30:00,49.36,49.56,49.34,49.46,165269.0,35.1676,35.3101,35.1534,35.2389,165269.0
2015-08-07 11:00:00,49.46,49.61,49.42,49.59,190012.0,35.2389,35.3458,35.2104,35.3315,190012.0
2015-08-07 11:30:00,49.59,49.6,49.49,49.58,385878.0,35.3315,35.3386,35.2603,35.3244,385878.0
2015-08-07 12:00:00,49.58,49.78,49.58,49.76,80488.0,35.3244,35.4669,35.3244,35.4526,80488.0
2015-08-07 12:30:00,49.75,49.83,49.7,49.75,83908.0,35.4455,35.5025,35.4099,35.4455,83908.0
2015-08-07 13:00:00,49.75,49.97,49.7,49.91,135204.0,35.4455,35.6022,35.4099,35.5595,135204.0
2015-08-07 13:30:00,49.91,49.95,49.86,49.87,84863.0,35.5595,35.588,35.5239,35.531,84863.0
2015-08-07 14:00:00,49.87,49.88,49.81,49.83,84001.0,35.531,35.5381,35.4883,35.5025,84001.0
2015-08-07 14:30:00,49.84,49.86,49.74,49.74,88140.0,35.5096,35.5239,35.4384,35.4384,88140.0
2015-08-07 15:00:00,49.74,49.82,49.64,49.8,140296.0,35.4384,35.4954,35.3671,35.4811,140296.0
2015-08-07 15:30:00,49.79,49.83,49.72,49.8,298698.0,35.474,35.5025,35.4241,35.4811,298698.0
2015-08-10 09:30:00,49.97,50.14,49.8,50.11,71238.0,35.6022,35.7234,35.4811,35.702,71238.0
2015-08-10 10:00:00,50.1,50.17,49.84,49.86,93359.0,35.6949,35.7447,35.5096,35.5239,93359.0
2015-08-10 10:30:00,49.86,50.05,49.85,49.95,85869.0,35.5239,35.6592,35.5168,35.588,85869.0
2015-08-10 11:00:00,49.94,50.1,49.84,49.99,66049.0,35.5809,35.6949,35.5096,35.6165,66049.0
2015-08-10 11:30:00,49.99,50.07,49.94,50.07,125440.0,35.6165,35.6735,35.5809,35.6735,125440.0
2015-08-10 12:00:00,50.06,50.18,50.05,50.13,67543.0,35.6664,35.7519,35.6592,35.7162,67543.0
2015-08-10 12:30:00,50.12,50.15,49.99,50.04,109963.0,35.7091,35.7305,35.6165,35.6521,109963.0
2015-08-10 13:00:00,50.05,50.09,49.97,50.0,58764.0,35.6592,35.6877,35.6022,35.6236,58764.0
2015-08-10 13:30:00,49.99,50.03,49.9,49.99,104175.0,35.6165,35.645,35.5524,35.6165,104175.0
2015-08-10 14:00:00,49.98,50.03,49.95,49.96,183844.0,35.6094,35.645,35.588,35.5951,183844.0
2015-08-10 14:30:00,49.96,50.1,49.96,50.02,87554.0,35.5951,35.6949,35.5951,35.6379,87554.0
2015-08-10 15:00:00,50.02,50.03,49.91,49.92,125697.0,35.6379,35.645,35.5595,35.5666,125697.0
2015-08-10 15:30:00,49.93,50.02,49.92,50.01,285063.0,35.5737,35.6379,35.5666,35.6307,285063.0
2015-08-11 09:30:00,50.07,50.68,49.86,50.3,109697.0,35.6735,36.1081,35.5239,35.8374,109697.0
2015-08-11 10:00:00,50.25,50.56,50.19,50.55,100951.0,35.8017,36.0226,35.759,36.0155,100951.0
2015-08-11 10:30:00,50.54,50.61,50.35,50.45,92867.0,36.0084,36.0582,35.873,35.9442,92867.0
2015-08-11 11:00:00,50.45,50.59,50.35,50.58,69309.0,35.9442,36.044,35.873,36.0369,69309.0
2015-08-11 11:30:00,50.58,50.61,50.49,50.52,62751.0,36.0369,36.0582,35.9727,35.9941,62751.0
2015-08-11 12:00:00,50.53,50.56,50.44,50.54,34380.0,36.0012,36.0226,35.9371,36.0084,34380.0
2015-08-11 12:30:00,50.54,50.54,50.4,50.4,31186.0,36.0084,36.0084,35.9086,35.9086,31186.0
2015-08-11 13:00:00,50.4,50.46,50.34,50.46,44480.0,35.9086,35.9514,35.8659,35.9514,44480.0
2015-08-11 13:30:00,50.46,50.55,50.43,50.49,60913.0,35.9514,36.0155,35.93,35.9727,60913.0
2015-08-11 14:00:00,50.49,50.54,50.41,50.43,55822.0,35.9727,36.0084,35.9157,35.93,55822.0
2015-08-11 14:30:00,50.44,50.52,50.42,50.43,55509.0,35.9371,35.9941,35.9229,35.93,55509.0
2015-08-11 15:00:00,50.43,50.51,50.38,50.42,96810.0,35.93,35.987,35.8944,35.9229,96810.0
2015-08-11 15:30:00,50.41,50.48,50.37,50.42,150862.0,35.9157,35.9656,35.8872,35.9229,150862.0
2015-08-12 09:30:00,50.42,50.96,50.1,50.84,126134.0,35.9229,36.3076,35.6949,36.2221,126134.0
2015-08-12 10:00:00,50.81,51.15,50.79,51.07,120551.0,36.2007,36.443,36.1865,36.386,120551.0
2015-08-12 10:30:00,51.07,51.08,50.81,50.83,104979.0,36.386,36.3931,36.2007,36.215,104979.0
2015-08-12 11:00:00,50.84,50.96,50.71,50.71,80714.0,36.2221,36.3076,36.1295,36.1295,80714.0
2015-08-12 11:30:00,50.73,50.82,50.71,50.72,45219.0,36.1437,36.2079,36.1295,36.1366,45219.0
2015-08-12 12:00:00,50.71,50.75,50.62,50.75,42391.0,36.1295,36.158,36.0654,36.158,42391.0
2015-08-12 12:30:00,50.74,50.78,50.67,50.7,40525.0,36.1509,36.1794,36.101,36.1224,40525.0
2015-08-12 13:00:00,50.7,50.83,50.68,50.75,35991.0,36.1224,36.215,36.1081,36.158,35991.0
2015-08-12 13:30:00,50.76,50.78,50.68,50.7,47143.0,36.1651,36.1794,36.1081,36.1224,47143.0
2015-08-12 14:00:00,50.69,50.75,50.66,50.7,59379.0,36.1152,36.158,36.0939,36.1224,59379.0
2015-08-12 14:30:00,50.7,50.86,50.7,50.77,65695.0,36.1224,36.2363,36.1224,36.1722,65695.0
2015-08-12 15:00:00,50.78,50.87,50.73,50.85,95772.0,36.1794,36.2435,36.1437,36.2292,95772.0
2015-08-12 15:30:00,50.85,50.96,50.82,50.92,202688.0,36.2292,36.3076,36.2079,36.2791,202688.0
2015-08-13 09:30:00,50.61,50.75,50.2,50.56,81167.0,36.0582,36.158,35.7661,36.0226,81167.0
2015-08-13 10:00:00,50.59,50.65,50.45,50.49,98618.0,36.044,36.0867,35.9442,35.9727,98618.0
2015-08-13 10:30:00,50.49,50.57,50.44,50.54,93553.0,35.9727,36.0297,35.9371,36.0084,93553.0
2015-08-13 11:00:00,50.54,50.65,50.42,50.64,91866.0,36.0084,36.0867,35.9229,36.0796,91866.0
2015-08-13 11:30:00,50.63,50.87,50.6,50.8,148104.0,36.0725,36.2435,36.0511,36.1936,148104.0
2015-08-13 12:00:00,50.78,50.91,50.7,50.84,123306.0,36.1794,36.272,36.1224,36.2221,123306.0
2015-08-13 12:30:00,50.85,50.92,50.83,50.91,29525.0,36.2292,36.2791,36.215,36.272,29525.0
2015-08-13 13:00:00,50.91,50.98,50.81,50.95,44137.0,36.272,36.3218,36.2007,36.3005,44137.0
2015-08-13 13:30:00,50.95,51.03,50.85,50.86,74601.0,36.3005,36.3575,36.2292,36.2363,74601.0
2015-08-13 14:00:00,50.85,50.96,50.84,50.92,33654.0,36.2292,36.3076,36.2221,36.2791,33654.0
2015-08-13 14:30:00,50.92,51.01,50.88,50.98,57443.0,36.2791,36.3432,36.2506,36.3218,57443.0
2015-08-13 15:00:00,50.98,51.0,50.84,50.86,191300.0,36.3218,36.3361,36.2221,36.2363,191300.0
2015-08-13 15:30:00,50.86,50.86,50.73,50.8,145334.0,36.2363,36.2363,36.1437,36.1936,145334.0
2015-08-14 09:30:00,50.84,50.88,50.54,50.78,80693.0,36.2221,36.2506,36.0084,36.1794,80693.0
2015-08-14 10:00:00,50.81,50.87,50.64,50.65,52044.0,36.2007,36.2435,36.0796,36.0867,52044.0
2015-08-14 10:30:00,50.65,50.9,50.64,50.79,93628.0,36.0867,36.2648,36.0796,36.1865,93628.0
2015-08-14 11:00:00,50.77,50.89,50.7,50.89,62507.0,36.1722,36.2577,36.1224,36.2577,62507.0
2015-08-14 11:30:00,50.89,50.98,50.76,50.85,47336.0,36.2577,36.3218,36.1651,36.2292,47336.0
2015-08-14 12:00:00,50.85,50.95,50.84,50.94,31294.0,36.2292,36.3005,36.2221,36.2933,31294.0
2015-08-14 12:30:00,50.95,50.98,50.86,50.87,20638.0,36.3005,36.3218,36.2363,36.2435,20638.0
2015-08-14 13:00:00,50.87,50.95,50.87,50.95,30476.0,36.2435,36.3005,36.2435,36.3005,30476.0
2015-08-14 13:30:00,50.95,50.95,50.86,50.93,33569.0,36.3005,36.3005,36.2363,36.2862,33569.0
2015-08-14 14:00:00,50.93,50.99,50.91,50.96,29152.0,36.2862,36.329,36.272,36.3076,29152.0
2015-08-14 14:30:00,50.95,51.15,50.94,51.14,50187.0,36.3005,36.443,36.2933,36.4358,50187.0
2015-08-14 15:00:00,51.14,51.22,51.13,51.21,47030.0,36.4358,36.4928,36.4287,36.4857,47030.0
2015-08-14 15:30:00,51.19,51.21,51.11,51.2,79253.0,36.4715,36.4857,36.4145,36.4786,79253.0
2015-08-17 09:30:00,51.23,51.48,51.12,51.21,87253.0,36.5,36.6781,36.4216,36.4857,87253.0
2015-08-17 10:00:00,51.22,51.33,51.15,51.3,50782.0,36.4928,36.5712,36.443,36.5498,50782.0
2015-08-17 10:30:00,51.28,51.38,51.22,51.23,123277.0,36.5356,36.6068,36.4928,36.5,123277.0
2015-08-17 11:00:00,51.23,51.53,51.2,51.45,79805.0,36.5,36.7137,36.4786,36.6567,79805.0
2015-08-17 11:30:00,51.45,51.64,51.43,51.62,98095.0,36.6567,36.7921,36.6425,36.7778,98095.0
2015-08-17 12:00:00,51.61,51.65,51.48,51.48,78725.0,36.7707,36.7992,36.6781,36.6781,78725.0
2015-08-17 12:30:00,51.49,51.63,51.48,51.6,32384.0,36.6852,36.785,36.6781,36.7636,32384.0
2015-08-17 13:00:00,51.6,51.74,51.54,51.7,51837.0,36.7636,36.8633,36.7208,36.8348,51837.0
2015-08-17 13:30:00,51.7,51.7,51.53,51.54,41822.0,36.8348,36.8348,36.7137,36.7208,41822.0
2015-08-17 14:00:00,51.55,51.57,51.49,51.51,56466.0,36.728,36.7422,36.6852,36.6995,56466.0
2015-08-17 14:30:00,51.51,51.59,51.47,51.57,68527.0,36.6995,36.7565,36.671,36.7422,68527.0
2015-08-17 15:00:00,51.57,51.6,51.52,51.52,57919.0,36.7422,36.7636,36.7066,36.7066,57919.0
2015-08-17 15:30:00,51.52,51.6,51.5,51.6,191337.0,36.7066,36.7636,36.6923,36.7636,191337.0
2015-08-18 09:30:00,51.39,51.64,51.17,51.3,136079.0,36.614,36.7921,36.4572,36.5498,136079.0
2015-08-18 10:00:00,51.31,51.42,51.24,51.35,151939.0,36.557,36.6353,36.5071,36.5855,151939.0
2015-08-18 10:30:00,51.35,51.49,51.27,51.39,125424.0,36.5855,36.6852,36.5285,36.614,125424.0
2015-08-18 11:00:00,51.4,51.46,51.29,51.36,143964.0,36.6211,36.6638,36.5427,36.5926,143964.0
2015-08-18 11:30:00,51.36,51.43,51.32,51.41,79658.0,36.5926,36.6425,36.5641,36.6282,79658.0
2015-08-18 12:00:00,51.41,51.51,51.37,51.4,135273.0,36.6282,36.6995,36.5997,36.6211,135273.0
2015-08-18 12:30:00,51.4,51.41,51.31,51.31,73719.0,36.6211,36.6282,36.557,36.557,73719.0
2015-08-18 13:00:00,51.3,51.36,51.3,51.35,28387.0,36.5498,36.5926,36.5498,36.5855,28387.0
2015-08-18 13:30:00,51.35,51.46,51.34,51.46,82387.0,36.5855,36.6638,36.5783,36.6638,82387.0
2015-08-18 14:00:00,51.45,51.49,51.43,51.46,66278.0,36.6567,36.6852,36.6425,36.6638,66278.0
2015-08-18 14:30:00,51.46,51.53,51.39,51.4,76261.0,36.6638,36.7137,36.614,36.6211,76261.0
2015-08-18 15:00:00,51.4,51.49,51.4,51.44,118238.0,36.6211,36.6852,36.6211,36.6496,118238.0
2015-08-18 15:30:00,51.43,51.52,51.39,51.47,282556.0,36.6425,36.7066,36.614,36.671,282556.0
2015-08-19 09:30:00,51.32,51.42,51.02,51.35,123005.0,36.5641,36.6353,36.3503,36.5855,123005.0
2015-08-19 10:00:00,51.33,51.4,51.22,51.25,109248.0,36.5712,36.6211,36.4928,36.5142,109248.0
2015-08-19 10:30:00,51.24,51.24,51.06,51.19,122899.0,36.5071,36.5071,36.3788,36.4715,122899.0
2015-08-19 11:00:00,51.19,51.21,51.07,51.09,78602.0,36.4715,36.4857,36.386,36.4002,78602.0
2015-08-19 11:30:00,51.09,51.29,51.06,51.29,90716.0,36.4002,36.5427,36.3788,36.5427,90716.0
2015-08-19 12:00:00,51.29,51.35,51.23,51.35,68953.0,36.5427,36.5855,36.5,36.5855,68953.0
2015-08-19 12:30:00,51.35,51.45,51.31,51.45,50352.0,36.5855,36.6567,36.557,36.6567,50352.0
2015-08-19 13:00:00,51.45,51.47,51.36,51.37,45333.0,36.6567,36.671,36.5926,36.5997,45333.0
2015-08-19 13:30:00,51.37,51.51,51.29,51.49,59193.0,36.5997,36.6995,36.5427,36.6852,59193.0
2015-08-19 14:00:00,51.5,51.79,51.5,51.67,74685.0,36.6923,36.8989,36.6923,36.8135,74685.0
2015-08-19 14:30:00,51.68,51.68,51.47,51.52,84494.0,36.8206,36.8206,36.671,36.7066,84494.0
2015-08-19 15:00:00,51.51,51.65,51.47,51.6,118063.0,36.6995,36.7992,36.671,36.7636,118063.0
2015-08-19 15:30:00,51.6,51.76,51.52,51.69,284132.0,36.7636,36.8776,36.7066,36.8277,284132.0
2015-08-20 09:30:00,51.44,51.69,51.3,51.68,142487.0,36.6496,36.8277,36.5498,36.8206,142487.0
2015-08-20 10:00:00,51.67,51.89,51.6,51.86,106439.0,36.8135,36.9702,36.7636,36.9488,106439.0
2015-08-20 10:30:00,51.87,52.15,51.8,51.88,88013.0,36.9559,37.1554,36.9061,36.9631,88013.0
2015-08-20 11:00:00,51.88,52.01,51.8,51.92,56810.0,36.9631,37.0557,36.9061,36.9916,56810.0
2015-08-20 11:30:00,51.92,52.07,51.89,51.94,48854.0,36.9916,37.0984,36.9702,37.0058,48854.0
2015-08-20 12:00:00,51.94,51.99,51.85,51.86,33076.0,37.0058,37.0414,36.9417,36.9488,33076.0
2015-08-20 12:30:00,51.87,51.99,51.83,51.92,27861.0,36.9559,37.0414,36.9274,36.9916,27861.0
2015-08-20 13:00:00,51.91,52.03,51.86,51.99,48537.0,36.9844,37.0699,36.9488,37.0414,48537.0
2015-08-20 13:30:00,51.99,52.02,51.89,51.99,43804.0,37.0414,37.0628,36.9702,37.0414,43804.0
2015-08-20 14:00:00,51.99,51.99,51.81,51.85,40956.0,37.0414,37.0414,36.9132,36.9417,40956.0
2015-08-20 14:30:00,51.85,51.86,51.75,51.8,60415.0,36.9417,36.9488,36.8704,36.9061,60415.0
2015-08-20 15:00:00,51.8,51.84,51.76,51.8,75794.0,36.9061,36.9346,36.8776,36.9061,75794.0
2015-08-20 15:30:00,51.8,51.88,51.53,51.64,343781.0,36.9061,36.9631,36.7137,36.7921,343781.0
2015-08-21 09:30:00,51.5,51.75,51.11,51.18,182987.0,36.6923,36.8704,36.4145,36.4643,182987.0
2015-08-21 10:00:00,51.17,51.25,51.09,51.19,80300.0,36.4572,36.5142,36.4002,36.4715,80300.0
2015-08-21 10:30:00,51.22,51.27,51.1,51.17,79265.0,36.4928,36.5285,36.4073,36.4572,79265.0
2015-08-21 11:00:00,51.17,51.3,51.14,51.18,89007.0,36.4572,36.5498,36.4358,36.4643,89007.0
2015-08-21 11:30:00,51.17,51.51,51.15,51.49,78712.0,36.4572,36.6995,36.443,36.6852,78712.0
2015-08-21 12:00:00,51.48,51.52,51.31,51.4,93107.0,36.6781,36.7066,36.557,36.6211,93107.0
2015-08-21 12:30:00,51.41,51.43,51.33,51.39,77872.0,36.6282,36.6425,36.5712,36.614,77872.0
2015-08-21 13:00:00,51.38,51.46,51.28,51.42,34700.0,36.6068,36.6638,36.5356,36.6353,34700.0
2015-08-21 13:30:00,51.43,51.68,51.41,51.63,66529.0,36.6425,36.8206,36.6282,36.785,66529.0
2015-08-21 14:00:00,51.63,51.64,51.42,51.48,65519.0,36.785,36.7921,36.6353,36.6781,65519.0
2015-08-21 14:30:00,51.49,51.56,51.37,51.39,74157.0,36.6852,36.7351,36.5997,36.614,74157.0
2015-08-21 15:00:00,51.4,51.42,51.18,51.3,113619.0,36.6211,36.6353,36.4643,36.5498,113619.0
2015-08-21 15:30:00,51.3,51.3,51.01,51.04,356740.0,36.5498,36.5498,36.3432,36.3646,356740.0
2015-08-24 09:30:00,49.33,50.61,49.23,49.89,231925.0,35.1463,36.0582,35.075,35.5453,231925.0
2015-08-24 10:00:00,49.73,50.44,49.66,49.89,227789.0,35.4313,35.9371,35.3814,35.5453,227789.0
2015-08-24 10:30:00,49.85,50.38,49.62,50.12,198339.0,35.5168,35.8944,35.3529,35.7091,198339.0
2015-08-24 11:00:00,50.15,50.16,49.64,49.84,155613.0,35.7305,35.7376,35.3671,35.5096,155613.0
2015-08-24 11:30:00,49.84,50.3,49.79,50.12,153252.0,35.5096,35.8374,35.474,35.7091,153252.0
2015-08-24 12:00:00,50.1,50.14,49.82,50.04,118117.0,35.6949,35.7234,35.4954,35.6521,118117.0
2015-08-24 12:30:00,50.03,50.11,49.92,50.04,74811.0,35.645,35.702,35.5666,35.6521,74811.0
2015-08-24 13:00:00,50.06,50.24,49.84,49.97,129912.0,35.6664,35.7946,35.5096,35.6022,129912.0
2015-08-24 13:30:00,49.95,49.98,49.62,49.63,135186.0,35.588,35.6094,35.3529,35.36,135186.0
2015-08-24 14:00:00,49.65,49.78,49.55,49.68,186793.0,35.3743,35.4669,35.303,35.3956,186793.0
2015-08-24 14:30:00,49.7,49.8,48.92,48.97,165798.0,35.4099,35.4811,34.8542,34.8898,165798.0
2015-08-24 15:00:00,48.94,49.27,48.7,48.75,241140.0,34.8684,35.1035,34.6974,34.733,241140.0
2015-08-24 15:30:00,48.77,49.49,48.68,48.92,452381.0,34.7473,35.2603,34.6832,34.8542,452381.0
2015-08-25 09:30:00,49.24,49.72,48.76,49.45,132955.0,35.0821,35.4241,34.7402,35.2318,132955.0
2015-08-25 10:00:00,49.38,49.58,49.08,49.15,93499.0,35.1819,35.3244,34.9681,35.018,93499.0
2015-08-25 10:30:00,49.17,49.17,48.97,48.99,77690.0,35.0323,35.0323,34.8898,34.904,77690.0
2015-08-25 11:00:00,48.99,49.11,48.58,48.66,130497.0,34.904,34.9895,34.6119,34.6689,130497.0
2015-08-25 11:30:00,48.66,48.77,48.38,48.55,125526.0,34.6689,34.7473,34.4694,34.5905,125526.0
2015-08-25 12:00:00,48.55,48.59,48.27,48.3,115084.0,34.5905,34.619,34.391,34.4124,115084.0
2015-08-25 12:30:00,48.3,48.35,48.18,48.18,83333.0,34.4124,34.448,34.3269,34.3269,83333.0
2015-08-25 13:00:00,48.18,48.3,48.04,48.06,82784.0,34.3269,34.4124,34.2272,34.2414,82784.0
2015-08-25 13:30:00,48.04,48.15,48.03,48.05,73267.0,34.2272,34.3055,34.2201,34.2343,73267.0
2015-08-25 14:00:00,48.04,48.11,47.97,48.04,100989.0,34.2272,34.2771,34.1773,34.2272,100989.0
2015-08-25 14:30:00,48.04,48.4,47.94,48.37,125005.0,34.2272,34.4837,34.1559,34.4623,125005.0
2015-08-25 15:00:00,48.37,48.47,47.8,47.85,150834.0,34.4623,34.5335,34.0562,34.0918,150834.0
2015-08-25 15:30:00,47.85,47.91,47.21,47.26,438705.0,34.0918,34.1346,33.6358,33.6714,438705.0
2015-08-26 09:30:00,47.6,47.88,47.38,47.6,85781.0,33.9137,34.1132,33.7569,33.9137,85781.0
2015-08-26 10:00:00,47.61,47.73,47.26,47.43,90010.0,33.9208,34.0063,33.6714,33.7926,90010.0
2015-08-26 10:30:00,47.43,47.73,47.4,47.62,92179.0,33.7926,34.0063,33.7712,33.9279,92179.0
2015-08-26 11:00:00,47.64,47.75,47.45,47.45,105408.0,33.9422,34.0206,33.8068,33.8068,105408.0
2015-08-26 11:30:00,47.46,47.53,47.25,47.4,58523.0,33.8139,33.8638,33.6643,33.7712,58523.0
2015-08-26 12:00:00,47.39,47.4,47.21,47.24,48116.0,33.7641,33.7712,33.6358,33.6572,48116.0
2015-08-26 12:30:00,47.23,47.49,47.06,47.49,49317.0,33.6501,33.8353,33.529,33.8353,49317.0
2015-08-26 13:00:00,47.51,47.57,47.39,47.56,55142.0,33.8496,33.8923,33.7641,33.8852,55142.0
2015-08-26 13:30:00,47.56,47.76,47.47,47.72,85417.0,33.8852,34.0277,33.8211,33.9992,85417.0
2015-08-26 14:00:00,47.76,47.76,47.31,47.37,91169.0,34.0277,34.0277,33.7071,33.7498,91169.0
2015-08-26 14:30:00,47.37,47.67,47.36,47.62,118196.0,33.7498,33.9636,33.7427,33.9279,118196.0
2015-08-26 15:00:00,47.6,47.97,47.5,47.8,102847.0,33.9137,34.1773,33.8424,34.0562,102847.0
2015-08-26 15:30:00,47.8,48.19,47.77,48.07,287501.0,34.0562,34.334,34.0348,34.2486,287501.0
2015-08-27 09:30:00,48.37,48.47,48.07,48.13,78672.0,34.4623,34.5335,34.2486,34.2913,78672.0
2015-08-27 10:00:00,48.13,48.21,48.03,48.19,60391.0,34.2913,34.3483,34.2201,34.334,60391.0
2015-08-27 10:30:00,48.17,48.23,48.01,48.11,89377.0,34.3198,34.3625,34.2058,34.2771,89377.0
2015-08-27 11:00:00,48.1,48.38,48.07,48.38,83293.0,34.2699,34.4694,34.2486,34.4694,83293.0
2015-08-27 11:30:00,48.36,48.62,48.36,48.54,55958.0,34.4552,34.6404,34.4552,34.5834,55958.0
2015-08-27 12:00:00,48.55,48.57,48.45,48.47,45073.0,34.5905,34.6048,34.5193,34.5335,45073.0
2015-08-27 12:30:00,48.47,48.54,48.41,48.5,37183.0,34.5335,34.5834,34.4908,34.5549,37183.0
2015-08-27 13:00:00,48.49,48.54,48.44,48.45,54288.0,34.5478,34.5834,34.5122,34.5193,54288.0
2015-08-27 13:30:00,48.45,48.59,48.39,48.59,65770.0,34.5193,34.619,34.4765,34.619,65770.0
2015-08-27 14:00:00,48.59,48.6,48.41,48.43,57468.0,34.619,34.6262,34.4908,34.505,57468.0
2015-08-27 14:30:00,48.43,48.47,48.04,48.06,66032.0,34.505,34.5335,34.2272,34.2414,66032.0
2015-08-27 15:00:00,48.06,48.19,47.87,48.16,116476.0,34.2414,34.334,34.1061,34.3127,116476.0
2015-08-27 15:30:00,48.16,48.6,48.11,48.58,220950.0,34.3127,34.6262,34.2771,34.6119,220950.0
2015-08-28 09:30:00,48.5,48.77,48.28,48.49,97970.0,34.5549,34.7473,34.3982,34.5478,97970.0
2015-08-28 10:00:00,48.5,48.51,48.14,48.18,92521.0,34.5549,34.562,34.2984,34.3269,92521.0
2015-08-28 10:30:00,48.18,48.24,47.93,47.97,55884.0,34.3269,34.3697,34.1488,34.1773,55884.0
2015-08-28 11:00:00,47.96,48.26,47.94,48.25,64090.0,34.1702,34.3839,34.1559,34.3768,64090.0
2015-08-28 11:30:00,48.28,48.29,47.74,47.77,71900.0,34.3982,34.4053,34.0134,34.0348,71900.0
2015-08-28 12:00:00,47.76,47.8,47.64,47.66,60963.0,34.0277,34.0562,33.9422,33.9564,60963.0
2015-08-28 12:30:00,47.66,47.74,47.54,47.61,41776.0,33.9564,34.0134,33.8709,33.9208,41776.0
2015-08-28 13:00:00,47.63,47.82,47.61,47.71,55828.0,33.9351,34.0704,33.9208,33.9921,55828.0
2015-08-28 13:30:00,47.71,47.82,47.62,47.8,49126.0,33.9921,34.0704,33.9279,34.0562,49126.0
2015-08-28 14:00:00,47.81,47.9,47.81,47.88,61107.0,34.0633,34.1274,34.0633,34.1132,61107.0
2015-08-28 14:30:00,47.88,48.0,47.83,47.96,75866.0,34.1132,34.1987,34.0776,34.1702,75866.0
2015-08-28 15:00:00,47.97,48.11,47.95,48.05,133705.0,34.1773,34.2771,34.1631,34.2343,133705.0
2015-08-28 15:30:00,48.04,48.32,47.87,48.27,365901.0,34.2272,34.4267,34.1061,34.391,365901.0
2015-08-31 09:30:00,48.12,48.29,47.76,47.77,60412.0,34.2842,34.4053,34.0277,34.0348,60412.0
2015-08-31 10:00:00,47.77,47.78,47.43,47.56,88178.0,34.0348,34.0419,33.7926,33.8852,88178.0
2015-08-31 10:30:00,47.56,47.58,47.22,47.23,115225.0,33.8852,33.8994,33.6429,33.6501,115225.0
2015-08-31 11:00:00,47.2,47.21,46.97,47.0,143579.0,33.6287,33.6358,33.4648,33.4862,143579.0
2015-08-31 11:30:00,47.0,47.21,46.89,46.91,128860.0,33.4862,33.6358,33.4078,33.4221,128860.0
2015-08-31 12:00:00,46.91,46.98,46.89,46.93,80747.0,33.4221,33.472,33.4078,33.4363,80747.0
2015-08-31 12:30:00,46.93,47.06,46.93,46.98,101233.0,33.4363,33.529,33.4363,33.472,101233.0
2015-08-31 13:00:00,46.98,47.06,46.96,47.06,88083.0,33.472,33.529,33.4577,33.529,88083.0
2015-08-31 13:30:00,47.06,47.19,46.99,47.18,193814.0,33.529,33.6216,33.4791,33.6145,193814.0
2015-08-31 14:00:00,47.18,47.25,47.08,47.19,145341.0,33.6145,33.6643,33.5432,33.6216,145341.0
2015-08-31 14:30:00,47.18,47.31,47.17,47.21,183154.0,33.6145,33.7071,33.6073,33.6358,183154.0
2015-08-31 15:00:00,47.22,47.35,47.2,47.31,221470.0,33.6429,33.7356,33.6287,33.7071,221470.0
2015-08-31 15:30:00,47.31,47.53,47.23,47.26,506965.0,33.7071,33.8638,33.6501,33.6714,506965.0
2015-09-01 09:30:00,46.72,46.72,46.21,46.4,154016.0,33.2867,33.2867,32.9234,33.0587,154016.0
2015-09-01 10:00:00,46.41,46.74,46.29,46.72,115755.0,33.0658,33.301,32.9804,33.2867,115755.0
2015-09-01 10:30:00,46.73,46.75,46.41,46.43,119817.0,33.2938,33.3081,33.0658,33.0801,119817.0
2015-09-01 11:00:00,46.43,46.52,46.24,46.38,116766.0,33.0801,33.1442,32.9447,33.0445,116766.0
2015-09-01 11:30:00,46.37,46.54,46.34,46.52,71776.0,33.0373,33.1585,33.016,33.1442,71776.0
2015-09-01 12:00:00,46.52,46.55,46.38,46.4,109849.0,33.1442,33.1656,33.0445,33.0587,109849.0
2015-09-01 12:30:00,46.39,46.4,46.14,46.2,87794.0,33.0516,33.0587,32.8735,32.9162,87794.0
2015-09-01 13:00:00,46.19,46.35,46.11,46.33,96793.0,32.9091,33.0231,32.8521,33.0088,96793.0
2015-09-01 13:30:00,46.33,46.37,46.24,46.26,98285.0,33.0088,33.0373,32.9447,32.959,98285.0
2015-09-01 14:00:00,46.26,46.41,46.15,46.36,135985.0,32.959,33.0658,32.8806,33.0302,135985.0
2015-09-01 14:30:00,46.35,46.52,46.17,46.17,143636.0,33.0231,33.1442,32.8949,32.8949,143636.0
2015-09-01 15:00:00,46.18,46.2,46.04,46.05,207579.0,32.902,32.9162,32.8022,32.8094,207579.0
2015-09-01 15:30:00,46.05,46.22,45.83,46.09,593659.0,32.8094,32.9305,32.6526,32.8379,593659.0
2015-09-02 09:30:00,46.54,46.62,46.01,46.02,119084.0,33.1585,33.2155,32.7809,32.788,119084.0
2015-09-02 10:00:00,46.03,46.41,45.99,45.99,201664.0,32.7951,33.0658,32.7666,32.7666,201664.0
2015-09-02 10:30:00,46.0,46.29,45.98,46.19,163900.0,32.7737,32.9804,32.7595,32.9091,163900.0
2015-09-02 11:00:00,46.19,46.33,46.13,46.14,180815.0,32.9091,33.0088,32.8664,32.8735,180815.0
2015-09-02 11:30:00,46.14,46.24,45.96,46.07,126762.0,32.8735,32.9447,32.7452,32.8236,126762.0
2015-09-02 12:00:00,46.06,46.31,46.05,46.31,98254.0,32.8165,32.9946,32.8094,32.9946,98254.0
2015-09-02 12:30:00,46.3,46.35,46.18,46.31,106098.0,32.9875,33.0231,32.902,32.9946,106098.0
2015-09-02 13:00:00,46.3,46.33,46.08,46.16,94787.0,32.9875,33.0088,32.8307,32.8877,94787.0
2015-09-02 13:30:00,46.15,46.18,46.04,46.1,92209.0,32.8806,32.902,32.8022,32.845,92209.0
2015-09-02 14:00:00,46.11,46.18,46.02,46.03,87678.0,32.8521,32.902,32.788,32.7951,87678.0
2015-09-02 14:30:00,46.04,46.04,45.89,46.0,94238.0,32.8022,32.8022,32.6954,32.7737,94238.0
2015-09-02 15:00:00,46.0,46.07,45.88,46.02,153811.0,32.7737,32.8236,32.6882,32.788,153811.0
2015-09-02 15:30:00,46.03,46.16,45.97,46.16,311539.0,32.7951,32.8877,32.7524,32.8877,311539.0
2015-09-03 09:30:00,46.36,46.59,46.17,46.55,128159.0,33.0302,33.1941,32.8949,33.1656,128159.0
2015-09-03 10:00:00,46.55,46.59,46.43,46.53,173448.0,33.1656,33.1941,33.0801,33.1513,173448.0
2015-09-03 10:30:00,46.53,46.61,46.49,46.6,113059.0,33.1513,33.2083,33.1228,33.2012,113059.0
2015-09-03 11:00:00,46.6,46.6,46.5,46.53,85300.0,33.2012,33.2012,33.13,33.1513,85300.0
2015-09-03 11:30:00,46.52,46.58,46.43,46.55,92319.0,33.1442,33.187,33.0801,33.1656,92319.0
2015-09-03 12:00:00,46.54,46.55,46.45,46.48,61023.0,33.1585,33.1656,33.0943,33.1157,61023.0
2015-09-03 12:30:00,46.47,46.51,46.37,46.49,71190.0,33.1086,33.1371,33.0373,33.1228,71190.0
2015-09-03 13:00:00,46.49,46.49,46.33,46.47,71338.0,33.1228,33.1228,33.0088,33.1086,71338.0
2015-09-03 13:30:00,46.47,46.48,46.4,46.41,58910.0,33.1086,33.1157,33.0587,33.0658,58910.0
2015-09-03 14:00:00,46.41,46.46,46.37,46.46,87542.0,33.0658,33.1015,33.0373,33.1015,87542.0
2015-09-03 14:30:00,46.47,46.55,46.36,46.42,85802.0,33.1086,33.1656,33.0302,33.073,85802.0
2015-09-03 15:00:00,46.42,46.46,46.36,46.41,204184.0,33.073,33.1015,33.0302,33.0658,204184.0
2015-09-03 15:30:00,46.41,46.56,46.29,46.45,395482.0,33.0658,33.1727,32.9804,33.0943,395482.0
2015-09-04 09:30:00,46.03,46.18,45.76,45.8,144061.0,32.7951,32.902,32.6027,32.6312,144061.0
2015-09-04 10:00:00,45.82,45.93,45.69,45.93,88789.0,32.6455,32.7239,32.5529,32.7239,88789.0
2015-09-04 10:30:00,45.93,46.0,45.78,45.79,108701.0,32.7239,32.7737,32.617,32.6241,108701.0
2015-09-04 11:00:00,45.79,45.9,45.76,45.77,46404.0,32.6241,32.7025,32.6027,32.6099,46404.0
2015-09-04 11:30:00,45.77,45.83,45.71,45.73,74784.0,32.6099,32.6526,32.5671,32.5814,74784.0
2015-09-04 12:00:00,45.73,45.82,45.71,45.75,47353.0,32.5814,32.6455,32.5671,32.5956,47353.0
2015-09-04 12:30:00,45.74,45.89,45.72,45.76,53155.0,32.5885,32.6954,32.5742,32.6027,53155.0
2015-09-04 13:00:00,45.77,45.77,45.64,45.68,59598.0,32.6099,32.6099,32.5172,32.5457,59598.0
2015-09-04 13:30:00,45.67,45.78,45.65,45.68,62892.0,32.5386,32.617,32.5244,32.5457,62892.0
2015-09-04 14:00:00,45.67,45.74,45.64,45.69,48742.0,32.5386,32.5885,32.5172,32.5529,48742.0
2015-09-04 14:30:00,45.7,45.73,45.64,45.72,106235.0,32.56,32.5814,32.5172,32.5742,106235.0
2015-09-04 15:00:00,45.73,45.81,45.62,45.72,127242.0,32.5814,32.6384,32.503,32.5742,127242.0
2015-09-04 15:30:00,45.72,46.06,45.7,45.74,266487.0,32.5742,32.8165,32.56,32.5885,266487.0
2015-09-08 09:30:00,46.14,46.44,46.07,46.25,144639.0,32.8735,33.0872,32.8236,32.9519,144639.0
2015-09-08 10:00:00,46.22,46.43,46.16,46.33,90646.0,32.9305,33.0801,32.8877,33.0088,90646.0
2015-09-08 10:30:00,46.32,46.35,46.17,46.26,71600.0,33.0017,33.0231,32.8949,32.959,71600.0
2015-09-08 11:00:00,46.25,46.25,46.07,46.15,80762.0,32.9519,32.9519,32.8236,32.8806,80762.0
2015-09-08 11:30:00,46.15,46.24,46.14,46.24,48469.0,32.8806,32.9447,32.8735,32.9447,48469.0
2015-09-08 12:00:00,46.23,46.38,46.22,46.32,43725.0,32.9376,33.0445,32.9305,33.0017,43725.0
2015-09-08 12:30:00,46.34,46.35,46.22,46.24,43359.0,33.016,33.0231,32.9305,32.9447,43359.0
2015-09-08 13:00:00,46.23,46.29,46.22,46.27,35630.0,32.9376,32.9804,32.9305,32.9661,35630.0
2015-09-08 13:30:00,46.27,46.4,46.25,46.4,41736.0,32.9661,33.0587,32.9519,33.0587,41736.0
2015-09-08 14:00:00,46.4,46.42,46.28,46.28,79201.0,33.0587,33.073,32.9732,32.9732,79201.0
2015-09-08 14:30:00,46.29,46.42,46.28,46.36,92228.0,32.9804,33.073,32.9732,33.0302,92228.0
2015-09-08 15:00:00,46.36,46.46,46.34,46.44,100102.0,33.0302,33.1015,33.016,33.0872,100102.0
2015-09-08 15:30:00,46.44,46.57,46.41,46.5,351698.0,33.0872,33.1798,33.0658,33.13,351698.0
2015-09-09 09:30:00,46.51,46.62,46.1,46.17,176665.0,33.1371,33.2155,32.845,32.8949,176665.0
2015-09-09 10:00:00,46.18,46.42,46.1,46.4,104792.0,32.902,33.073,32.845,33.0587,104792.0
2015-09-09 10:30:00,46.41,46.41,46.26,46.29,170137.0,33.0658,33.0658,32.959,32.9804,170137.0
2015-09-09 11:00:00,46.3,46.37,46.25,46.31,82029.0,32.9875,33.0373,32.9519,32.9946,82029.0
2015-09-09 11:30:00,46.32,46.37,46.28,46.37,74702.0,33.0017,33.0373,32.9732,33.0373,74702.0
2015-09-09 12:00:00,46.37,46.4,46.27,46.29,58481.0,33.0373,33.0587,32.9661,32.9804,58481.0
2015-09-09 12:30:00,46.3,46.38,46.29,46.3,49866.0,32.9875,33.0445,32.9804,32.9875,49866.0
2015-09-09 13:00:00,46.31,46.38,46.27,46.32,72716.0,32.9946,33.0445,32.9661,33.0017,72716.0
2015-09-09 13:30:00,46.32,46.32,46.16,46.17,66624.0,33.0017,33.0017,32.8877,32.8949,66624.0
2015-09-09 14:00:00,46.17,46.22,46.06,46.1,80722.0,32.8949,32.9305,32.8165,32.845,80722.0
2015-09-09 14:30:00,46.09,46.17,46.01,46.15,87921.0,32.8379,32.8949,32.7809,32.8806,87921.0
2015-09-09 15:00:00,46.15,46.23,46.08,46.1,140363.0,32.8806,32.9376,32.8307,32.845,140363.0
2015-09-09 15:30:00,46.11,46.11,45.78,45.88,305696.0,32.8521,32.8521,32.617,32.6882,305696.0
2015-09-10 09:30:00,45.3,45.73,45.3,45.57,149795.0,32.5712,32.8803,32.5712,32.7653,149795.0
2015-09-10 10:00:00,45.58,45.64,45.44,45.48,88485.0,32.7725,32.8156,32.6718,32.7006,88485.0
2015-09-10 10:30:00,45.47,45.71,45.47,45.69,75793.0,32.6934,32.8659,32.6934,32.8516,75793.0
2015-09-10 11:00:00,45.69,45.74,45.59,45.61,65088.0,32.8516,32.8875,32.7797,32.794,65088.0
2015-09-10 11:30:00,45.63,45.7,45.61,45.67,54402.0,32.8084,32.8588,32.794,32.8372,54402.0
2015-09-10 12:00:00,45.67,45.71,45.6,45.62,45865.0,32.8372,32.8659,32.7869,32.8012,45865.0
2015-09-10 12:30:00,45.61,45.7,45.6,45.69,56582.0,32.794,32.8588,32.7869,32.8516,56582.0
2015-09-10 13:00:00,45.68,45.86,45.67,45.84,78225.0,32.8444,32.9738,32.8372,32.9594,78225.0
2015-09-10 13:30:00,45.84,45.91,45.81,45.85,121121.0,32.9594,33.0097,32.9378,32.9666,121121.0
2015-09-10 14:00:00,45.84,45.89,45.74,45.75,86909.0,32.9594,32.9954,32.8875,32.8947,86909.0
2015-09-10 14:30:00,45.75,45.79,45.63,45.63,114935.0,32.8947,32.9235,32.8084,32.8084,114935.0
2015-09-10 15:00:00,45.62,45.64,45.52,45.54,168486.0,32.8012,32.8156,32.7293,32.7437,168486.0
2015-09-10 15:30:00,45.55,45.55,45.37,45.5,396043.0,32.7509,32.7509,32.6215,32.715,396043.0
2015-09-11 09:30:00,45.35,45.53,45.14,45.47,160759.0,32.6071,32.7365,32.4561,32.6934,160759.0
2015-09-11 10:00:00,45.47,45.84,45.41,45.72,160668.0,32.6934,32.9594,32.6502,32.8731,160668.0
2015-09-11 10:30:00,45.72,45.8,45.64,45.66,77892.0,32.8731,32.9307,32.8156,32.83,77892.0
2015-09-11 11:00:00,45.65,45.83,45.63,45.81,236051.0,32.8228,32.9522,32.8084,32.9378,236051.0
2015-09-11 11:30:00,45.82,45.87,45.77,45.84,73078.0,32.945,32.981,32.9091,32.9594,73078.0
2015-09-11 12:00:00,45.85,46.0,45.83,45.9,88461.0,32.9666,33.0745,32.9522,33.0026,88461.0
2015-09-11 12:30:00,45.91,46.0,45.91,45.96,67713.0,33.0097,33.0745,33.0097,33.0457,67713.0
2015-09-11 13:00:00,45.97,45.97,45.86,45.87,255371.0,33.0529,33.0529,32.9738,32.981,255371.0
2015-09-11 13:30:00,45.88,45.91,45.82,45.89,55059.0,32.9882,33.0097,32.945,32.9954,55059.0
2015-09-11 14:00:00,45.89,45.92,45.82,45.9,55856.0,32.9954,33.0169,32.945,33.0026,55856.0
2015-09-11 14:30:00,45.91,45.97,45.88,45.94,60760.0,33.0097,33.0529,32.9882,33.0313,60760.0
2015-09-11 15:00:00,45.95,46.03,45.94,46.0,170906.0,33.0385,33.096,33.0313,33.0745,170906.0
2015-09-11 15:30:00,46.0,46.09,45.95,46.09,181193.0,33.0745,33.1392,33.0385,33.1392,181193.0
2015-09-14 09:30:00,46.08,46.28,45.97,46.21,91594.0,33.132,33.2758,33.0529,33.2255,91594.0
2015-09-14 10:00:00,46.19,46.46,46.19,46.44,72738.0,33.2111,33.4052,33.2111,33.3908,72738.0
2015-09-14 10:30:00,46.44,46.47,46.24,46.25,51262.0,33.3908,33.4124,33.247,33.2542,51262.0
2015-09-14 11:00:00,46.25,46.27,46.14,46.26,46516.0,33.2542,33.2686,33.1751,33.2614,46516.0
2015-09-14 11:30:00,46.26,46.39,46.26,46.32,95981.0,33.2614,33.3549,33.2614,33.3045,95981.0
2015-09-14 12:00:00,46.32,46.33,46.18,46.23,24820.0,33.3045,33.3117,33.2039,33.2398,24820.0
2015-09-14 12:30:00,46.22,46.23,46.12,46.16,26680.0,33.2326,33.2398,33.1607,33.1895,26680.0
2015-09-14 13:00:00,46.15,46.21,46.13,46.18,42304.0,33.1823,33.2255,33.1679,33.2039,42304.0
2015-09-14 13:30:00,46.17,46.25,46.13,46.25,34172.0,33.1967,33.2542,33.1679,33.2542,34172.0
2015-09-14 14:00:00,46.25,46.27,46.16,46.19,47996.0,33.2542,33.2686,33.1895,33.2111,47996.0
2015-09-14 14:30:00,46.18,46.28,46.17,46.23,67448.0,33.2039,33.2758,33.1967,33.2398,67448.0
2015-09-14 15:00:00,46.23,46.29,46.16,46.23,86084.0,33.2398,33.283,33.1895,33.2398,86084.0
2015-09-14 15:30:00,46.24,46.29,46.18,46.23,219857.0,33.247,33.283,33.2039,33.2398,219857.0
2015-09-15 09:30:00,46.35,46.41,46.09,46.31,190847.0,33.3261,33.3693,33.1392,33.2974,190847.0
2015-09-15 10:00:00,46.29,46.39,46.07,46.33,151039.0,33.283,33.3549,33.1248,33.3117,151039.0
2015-09-15 10:30:00,46.33,46.49,46.33,46.4,100841.0,33.3117,33.4268,33.3117,33.3621,100841.0
2015-09-15 11:00:00,46.39,46.42,46.34,46.38,125263.0,33.3549,33.3764,33.3189,33.3477,125263.0
2015-09-15 11:30:00,46.37,46.46,46.3,46.43,74747.0,33.3405,33.4052,33.2902,33.3836,74747.0
2015-09-15 12:00:00,46.43,46.51,46.4,46.51,107157.0,33.3836,33.4412,33.3621,33.4412,107157.0
2015-09-15 12:30:00,46.51,46.6,46.5,46.56,44624.0,33.4412,33.5059,33.434,33.4771,44624.0
2015-09-15 13:00:00,46.57,46.67,46.55,46.64,54378.0,33.4843,33.5562,33.4699,33.5346,54378.0
2015-09-15 13:30:00,46.64,46.71,46.58,46.61,84057.0,33.5346,33.585,33.4915,33.5131,84057.0
2015-09-15 14:00:00,46.61,46.69,46.6,46.66,80230.0,33.5131,33.5706,33.5059,33.549,80230.0
2015-09-15 14:30:00,46.67,46.79,46.65,46.77,115456.0,33.5562,33.6425,33.5418,33.6281,115456.0
2015-09-15 15:00:00,46.76,46.82,46.69,46.72,154093.0,33.6209,33.664,33.5706,33.5921,154093.0
2015-09-15 15:30:00,46.71,46.72,46.62,46.7,273534.0,33.585,33.5921,33.5202,33.5778,273534.0
2015-09-16 09:30:00,46.65,46.91,46.46,46.91,105355.0,33.5418,33.7288,33.4052,33.7288,105355.0
2015-09-16 10:00:00,46.91,46.94,46.82,46.83,273016.0,33.7288,33.7503,33.664,33.6712,273016.0
2015-09-16 10:30:00,46.83,46.84,46.76,46.8,83004.0,33.6712,33.6784,33.6209,33.6497,83004.0
2015-09-16 11:00:00,46.8,46.91,46.79,46.91,90429.0,33.6497,33.7288,33.6425,33.7288,90429.0
2015-09-16 11:30:00,46.92,46.93,46.77,46.78,95774.0,33.7359,33.7431,33.6281,33.6353,95774.0
2015-09-16 12:00:00,46.78,46.91,46.76,46.87,113812.0,33.6353,33.7288,33.6209,33.7,113812.0
2015-09-16 12:30:00,46.87,46.93,46.85,46.91,79490.0,33.7,33.7431,33.6856,33.7288,79490.0
2015-09-16 13:00:00,46.91,46.92,46.85,46.87,55678.0,33.7288,33.7359,33.6856,33.7,55678.0
2015-09-16 13:30:00,46.88,46.9,46.82,46.84,65961.0,33.7072,33.7216,33.664,33.6784,65961.0
2015-09-16 14:00:00,46.83,46.84,46.72,46.77,79821.0,33.6712,33.6784,33.5921,33.6281,79821.0
2015-09-16 14:30:00,46.78,46.83,46.7,46.79,114281.0,33.6353,33.6712,33.5778,33.6425,114281.0
2015-09-16 15:00:00,46.8,46.86,46.76,46.85,168674.0,33.6497,33.6928,33.6209,33.6856,168674.0
2015-09-16 15:30:00,46.86,46.89,46.71,46.71,355270.0,33.6928,33.7144,33.585,33.585,355270.0
2015-09-17 09:30:00,46.81,47.04,46.57,47.04,108354.0,33.6569,33.8222,33.4843,33.8222,108354.0
2015-09-17 10:00:00,47.08,47.22,47.0,47.2,97778.0,33.851,33.9517,33.7935,33.9373,97778.0
2015-09-17 10:30:00,47.2,47.22,46.99,47.02,82573.0,33.9373,33.9517,33.7863,33.8078,82573.0
2015-09-17 11:00:00,47.03,47.14,47.03,47.07,136229.0,33.815,33.8941,33.815,33.8438,136229.0
2015-09-17 11:30:00,47.07,47.14,47.02,47.04,81358.0,33.8438,33.8941,33.8078,33.8222,81358.0
2015-09-17 12:00:00,47.04,47.09,46.97,47.01,58065.0,33.8222,33.8582,33.7719,33.8007,58065.0
2015-09-17 12:30:00,47.0,47.04,46.93,46.98,71170.0,33.7935,33.8222,33.7431,33.7791,71170.0
2015-09-17 13:00:00,46.98,47.11,46.9,47.05,73074.0,33.7791,33.8726,33.7216,33.8294,73074.0
2015-09-17 13:30:00,47.05,47.36,47.03,47.33,396457.0,33.8294,34.0523,33.815,34.0307,396457.0
2015-09-17 14:00:00,47.33,47.97,47.15,47.92,343468.0,34.0307,34.4909,33.9013,34.455,343468.0
2015-09-17 14:30:00,47.93,48.33,47.88,47.96,339470.0,34.4621,34.7498,34.4262,34.4837,339470.0
2015-09-17 15:00:00,47.97,48.04,47.54,47.69,384247.0,34.4909,34.5412,34.1817,34.2896,384247.0
2015-09-17 15:30:00,47.68,47.8,47.56,47.65,475625.0,34.2824,34.3687,34.1961,34.2608,475625.0
2015-09-18 09:30:00,47.43,48.08,47.43,47.8,507730.0,34.1026,34.57,34.1026,34.3687,507730.0
2015-09-18 10:00:00,47.86,48.04,47.79,47.96,161066.0,34.4118,34.5412,34.3615,34.4837,161066.0
2015-09-18 10:30:00,47.98,48.04,47.86,48.01,116000.0,34.4981,34.5412,34.4118,34.5197,116000.0
2015-09-18 11:00:00,48.0,48.03,47.87,47.93,86222.0,34.5125,34.534,34.419,34.4621,86222.0
2015-09-18 11:30:00,47.92,47.99,47.85,47.86,143363.0,34.455,34.5053,34.4046,34.4118,143363.0
2015-09-18 12:00:00,47.87,47.87,47.59,47.64,176890.0,34.419,34.419,34.2177,34.2536,176890.0
2015-09-18 12:30:00,47.64,47.75,47.54,47.67,113012.0,34.2536,34.3327,34.1817,34.2752,113012.0
2015-09-18 13:00:00,47.67,47.76,47.64,47.72,131296.0,34.2752,34.3399,34.2536,34.3112,131296.0
2015-09-18 13:30:00,47.72,47.74,47.65,47.66,129539.0,34.3112,34.3255,34.2608,34.268,129539.0
2015-09-18 14:00:00,47.65,47.78,47.64,47.69,183478.0,34.2608,34.3543,34.2536,34.2896,183478.0
2015-09-18 14:30:00,47.68,47.69,47.39,47.48,159261.0,34.2824,34.2896,34.0739,34.1386,159261.0
2015-09-18 15:00:00,47.48,47.53,47.35,47.38,201452.0,34.1386,34.1745,34.0451,34.0667,201452.0
2015-09-18 15:30:00,47.39,47.4,47.09,47.19,536263.0,34.0739,34.0811,33.8582,33.9301,536263.0
2015-09-21 09:30:00,47.37,47.57,47.15,47.52,207789.0,34.0595,34.2033,33.9013,34.1674,207789.0
2015-09-21 10:00:00,47.49,47.53,47.35,47.46,160128.0,34.1458,34.1745,34.0451,34.1242,160128.0
2015-09-21 10:30:00,47.46,47.6,47.45,47.48,64696.0,34.1242,34.2249,34.117,34.1386,64696.0
2015-09-21 11:00:00,47.48,47.5,47.4,47.44,56071.0,34.1386,34.153,34.0811,34.1098,56071.0
2015-09-21 11:30:00,47.44,47.54,47.41,47.48,49806.0,34.1098,34.1817,34.0883,34.1386,49806.0
2015-09-21 12:00:00,47.48,47.63,47.41,47.62,61219.0,34.1386,34.2464,34.0883,34.2393,61219.0
2015-09-21 12:30:00,47.62,47.63,47.43,47.48,57127.0,34.2393,34.2464,34.1026,34.1386,57127.0
2015-09-21 13:00:00,47.47,47.58,47.47,47.53,44492.0,34.1314,34.2105,34.1314,34.1745,44492.0
2015-09-21 13:30:00,47.54,47.61,47.52,47.54,38631.0,34.1817,34.2321,34.1674,34.1817,38631.0
2015-09-21 14:00:00,47.55,47.66,47.53,47.61,46199.0,34.1889,34.268,34.1745,34.2321,46199.0
2015-09-21 14:30:00,47.57,47.63,47.52,47.58,63912.0,34.2033,34.2464,34.1674,34.2105,63912.0
2015-09-21 15:00:00,47.57,47.57,47.44,47.47,123761.0,34.2033,34.2033,34.1098,34.1314,123761.0
2015-09-21 15:30:00,47.47,47.51,47.39,47.51,253516.0,34.1314,34.1602,34.0739,34.1602,253516.0
2015-09-22 09:30:00,47.33,47.68,47.09,47.39,110558.0,34.0307,34.2824,33.8582,34.0739,110558.0
2015-09-22 10:00:00,47.39,47.49,47.38,47.39,102069.0,34.0739,34.1458,34.0667,34.0739,102069.0
2015-09-22 10:30:00,47.4,47.4,47.26,47.33,81704.0,34.0811,34.0811,33.9804,34.0307,81704.0
2015-09-22 11:00:00,47.34,47.5,47.31,47.42,67538.0,34.0379,34.153,34.0164,34.0955,67538.0
2015-09-22 11:30:00,47.41,47.53,47.39,47.52,82689.0,34.0883,34.1745,34.0739,34.1674,82689.0
2015-09-22 12:00:00,47.52,47.58,47.44,47.46,50535.0,34.1674,34.2105,34.1098,34.1242,50535.0
2015-09-22 12:30:00,47.45,47.47,47.27,47.29,93746.0,34.117,34.1314,33.9876,34.002,93746.0
2015-09-22 13:00:00,47.27,47.42,47.27,47.36,128518.0,33.9876,34.0955,33.9876,34.0523,128518.0
2015-09-22 13:30:00,47.36,47.43,47.33,47.43,107841.0,34.0523,34.1026,34.0307,34.1026,107841.0
2015-09-22 14:00:00,47.43,47.43,47.3,47.38,76315.0,34.1026,34.1026,34.0092,34.0667,76315.0
2015-09-22 14:30:00,47.37,47.46,47.36,47.44,73575.0,34.0595,34.1242,34.0523,34.1098,73575.0
2015-09-22 15:00:00,47.43,47.49,47.34,47.47,104170.0,34.1026,34.1458,34.0379,34.1314,104170.0
2015-09-22 15:30:00,47.48,47.58,47.44,47.46,305355.0,34.1386,34.2105,34.1098,34.1242,305355.0
2015-09-23 09:30:00,47.48,47.74,47.28,47.4,107139.0,34.1386,34.3255,33.9948,34.0811,107139.0
2015-09-23 10:00:00,47.41,47.59,47.4,47.45,168719.0,34.0883,34.2177,34.0811,34.117,168719.0
2015-09-23 10:30:00,47.43,47.57,47.34,47.5,114130.0,34.1026,34.2033,34.0379,34.153,114130.0
2015-09-23 11:00:00,47.5,47.51,47.31,47.46,161427.0,34.153,34.1602,34.0164,34.1242,161427.0
2015-09-23 11:30:00,47.47,47.52,47.41,47.52,61566.0,34.1314,34.1674,34.0883,34.1674,61566.0
2015-09-23 12:00:00,47.51,47.56,47.45,47.55,52469.0,34.1602,34.1961,34.117,34.1889,52469.0
2015-09-23 12:30:00,47.55,47.6,47.51,47.56,42876.0,34.1889,34.2249,34.1602,34.1961,42876.0
2015-09-23 13:00:00,47.55,47.65,47.53,47.56,39462.0,34.1889,34.2608,34.1745,34.1961,39462.0
2015-09-23 13:30:00,47.55,47.78,47.54,47.73,78672.0,34.1889,34.3543,34.1817,34.3183,78672.0
2015-09-23 14:00:00,47.73,47.88,47.72,47.82,80173.0,34.3183,34.4262,34.3112,34.3831,80173.0
2015-09-23 14:30:00,47.82,47.82,47.67,47.78,77912.0,34.3831,34.3831,34.2752,34.3543,77912.0
2015-09-23 15:00:00,47.78,47.8,47.69,47.72,156349.0,34.3543,34.3687,34.2896,34.3112,156349.0
2015-09-23 15:30:00,47.73,47.78,47.65,47.71,293063.0,34.3183,34.3543,34.2608,34.304,293063.0
2015-09-24 09:30:00,47.59,47.9,47.46,47.89,114378.0,34.2177,34.4406,34.1242,34.4334,114378.0
2015-09-24 10:00:00,47.89,47.9,47.59,47.65,111476.0,34.4334,34.4406,34.2177,34.2608,111476.0
2015-09-24 10:30:00,47.64,47.87,47.64,47.73,71344.0,34.2536,34.419,34.2536,34.3183,71344.0
2015-09-24 11:00:00,47.73,47.97,47.72,47.95,177074.0,34.3183,34.4909,34.3112,34.4765,177074.0
2015-09-24 11:30:00,47.95,47.98,47.85,47.94,110960.0,34.4765,34.4981,34.4046,34.4693,110960.0
2015-09-24 12:00:00,47.94,47.97,47.78,47.81,127044.0,34.4693,34.4909,34.3543,34.3759,127044.0
2015-09-24 12:30:00,47.81,47.85,47.73,47.78,114801.0,34.3759,34.4046,34.3183,34.3543,114801.0
2015-09-24 13:00:00,47.78,47.89,47.77,47.85,75771.0,34.3543,34.4334,34.3471,34.4046,75771.0
2015-09-24 13:30:00,47.85,47.88,47.8,47.81,71608.0,34.4046,34.4262,34.3687,34.3759,71608.0
2015-09-24 14:00:00,47.81,47.91,47.77,47.84,85674.0,34.3759,34.4478,34.3471,34.3974,85674.0
2015-09-24 14:30:00,47.84,48.11,47.76,48.05,242326.0,34.3974,34.5916,34.3399,34.5484,242326.0
2015-09-24 15:00:00,48.06,48.15,47.93,48.14,232527.0,34.5556,34.6203,34.4621,34.6131,232527.0
2015-09-24 15:30:00,48.13,48.24,48.06,48.17,392948.0,34.606,34.685,34.5556,34.6347,392948.0
2015-09-25 09:30:00,48.33,48.33,47.94,48.15,141109.0,34.7498,34.7498,34.4693,34.6203,141109.0
2015-09-25 10:00:00,48.16,48.57,48.16,48.57,137882.0,34.6275,34.9223,34.6275,34.9223,137882.0
2015-09-25 10:30:00,48.57,48.74,48.56,48.7,77426.0,34.9223,35.0445,34.9151,35.0158,77426.0
2015-09-25 11:00:00,48.69,48.87,48.67,48.82,93692.0,35.0086,35.138,34.9942,35.1021,93692.0
2015-09-25 11:30:00,48.82,49.1,48.75,49.09,101286.0,35.1021,35.3034,35.0517,35.2962,101286.0
2015-09-25 12:00:00,49.09,49.15,48.97,49.04,72569.0,35.2962,35.3393,35.2099,35.2602,72569.0
2015-09-25 12:30:00,49.04,49.2,49.02,49.09,50285.0,35.2602,35.3753,35.2459,35.2962,50285.0
2015-09-25 13:00:00,49.1,49.2,49.1,49.16,68710.0,35.3034,35.3753,35.3034,35.3465,68710.0
2015-09-25 13:30:00,49.17,49.3,49.15,49.29,75751.0,35.3537,35.4472,35.3393,35.44,75751.0
2015-09-25 14:00:00,49.3,49.37,49.07,49.09,83955.0,35.4472,35.4975,35.2818,35.2962,83955.0
2015-09-25 14:30:00,49.09,49.17,48.93,48.97,119624.0,35.2962,35.3537,35.1812,35.2099,119624.0
2015-09-25 15:00:00,48.96,48.97,48.74,48.91,180914.0,35.2027,35.2099,35.0445,35.1668,180914.0
2015-09-25 15:30:00,48.9,48.98,48.82,48.9,244220.0,35.1596,35.2171,35.1021,35.1596,244220.0
2015-09-28 09:30:00,48.83,49.18,48.71,49.02,79730.0,35.1093,35.3609,35.023,35.2459,79730.0
2015-09-28 10:00:00,48.98,49.19,48.94,49.13,68623.0,35.2171,35.3681,35.1883,35.325,68623.0
2015-09-28 10:30:00,49.11,49.15,48.88,49.06,56403.0,35.3106,35.3393,35.1452,35.2746,56403.0
2015-09-28 11:00:00,49.06,49.09,48.67,48.69,58362.0,35.2746,35.2962,34.9942,35.0086,58362.0
2015-09-28 11:30:00,48.7,49.02,48.67,49.01,66971.0,35.0158,35.2459,34.9942,35.2387,66971.0
2015-09-28 12:00:00,49.0,49.06,48.95,48.96,128437.0,35.2315,35.2746,35.1955,35.2027,128437.0
2015-09-28 12:30:00,48.96,49.06,48.92,49.01,98014.0,35.2027,35.2746,35.174,35.2387,98014.0
2015-09-28 13:00:00,49.01,49.12,49.01,49.09,94214.0,35.2387,35.3178,35.2387,35.2962,94214.0
2015-09-28 13:30:00,49.09,49.19,49.07,49.08,131371.0,35.2962,35.3681,35.2818,35.289,131371.0
2015-09-28 14:00:00,49.09,49.16,49.01,49.1,183893.0,35.2962,35.3465,35.2387,35.3034,183893.0
2015-09-28 14:30:00,49.1,49.16,48.96,49.05,94048.0,35.3034,35.3465,35.2027,35.2674,94048.0
2015-09-28 15:00:00,49.06,49.13,48.95,49.07,202446.0,35.2746,35.325,35.1955,35.2818,202446.0
2015-09-28 15:30:00,49.06,49.2,49.05,49.09,480579.0,35.2746,35.3753,35.2674,35.2962,480579.0
2015-09-29 09:30:00,49.21,49.77,49.11,49.63,400891.0,35.3825,35.7851,35.3106,35.6845,400891.0
2015-09-29 10:00:00,49.64,49.71,49.43,49.48,491244.0,35.6917,35.742,35.5407,35.5766,491244.0
2015-09-29 10:30:00,49.47,49.5,49.16,49.31,133398.0,35.5694,35.591,35.3465,35.4544,133398.0
2015-09-29 11:00:00,49.32,49.5,49.25,49.38,146411.0,35.4616,35.591,35.4112,35.5047,146411.0
2015-09-29 11:30:00,49.38,49.47,49.28,49.43,76318.0,35.5047,35.5694,35.4328,35.5407,76318.0
2015-09-29 12:00:00,49.42,49.43,49.34,49.36,76052.0,35.5335,35.5407,35.476,35.4903,76052.0
2015-09-29 12:30:00,49.36,49.37,49.24,49.3,81469.0,35.4903,35.4975,35.4041,35.4472,81469.0
2015-09-29 13:00:00,49.29,49.39,49.27,49.31,59989.0,35.44,35.5119,35.4256,35.4544,59989.0
2015-09-29 13:30:00,49.32,49.32,49.24,49.31,81440.0,35.4616,35.4616,35.4041,35.4544,81440.0
2015-09-29 14:00:00,49.31,49.4,49.26,49.4,63138.0,35.4544,35.5191,35.4184,35.5191,63138.0
2015-09-29 14:30:00,49.39,49.4,49.23,49.23,63165.0,35.5119,35.5191,35.3969,35.3969,63165.0
2015-09-29 15:00:00,49.23,49.25,49.11,49.13,183226.0,35.3969,35.4112,35.3106,35.325,183226.0
2015-09-29 15:30:00,49.14,49.33,49.14,49.29,294894.0,35.3322,35.4688,35.3322,35.44,294894.0
2015-09-30 09:30:00,49.26,49.83,49.11,49.78,165069.0,35.4184,35.8283,35.3106,35.7923,165069.0
2015-09-30 10:00:00,49.76,49.82,49.66,49.75,136769.0,35.7779,35.8211,35.706,35.7707,136769.0
2015-09-30 10:30:00,49.74,50.06,49.71,50.05,102710.0,35.7636,35.9936,35.742,35.9864,102710.0
2015-09-30 11:00:00,50.06,50.2,50.03,50.15,58980.0,35.9936,36.0943,35.9721,36.0584,58980.0
2015-09-30 11:30:00,50.16,50.17,50.04,50.12,126033.0,36.0655,36.0727,35.9793,36.0368,126033.0
2015-09-30 12:00:00,50.13,50.21,50.09,50.18,93756.0,36.044,36.1015,36.0152,36.0799,93756.0
2015-09-30 12:30:00,50.19,50.21,50.11,50.21,63336.0,36.0871,36.1015,36.0296,36.1015,63336.0
2015-09-30 13:00:00,50.21,50.28,50.17,50.26,70363.0,36.1015,36.1518,36.0727,36.1374,70363.0
2015-09-30 13:30:00,50.26,50.27,50.19,50.24,107300.0,36.1374,36.1446,36.0871,36.1231,107300.0
2015-09-30 14:00:00,50.24,50.44,50.23,50.44,103856.0,36.1231,36.2669,36.1159,36.2669,103856.0
2015-09-30 14:30:00,50.44,50.54,50.37,50.53,534581.0,36.2669,36.3388,36.2165,36.3316,534581.0
2015-09-30 15:00:00,50.54,50.55,50.41,50.49,157772.0,36.3388,36.346,36.2453,36.3028,157772.0
2015-09-30 15:30:00,50.5,50.66,50.5,50.61,323075.0,36.31,36.425,36.31,36.3891,323075.0
2015-10-01 09:30:00,50.71,50.71,50.27,50.27,179262.0,36.461,36.461,36.1446,36.1446,179262.0
2015-10-01 10:00:00,50.27,50.34,49.81,49.83,103021.0,36.1446,36.195,35.8139,35.8283,103021.0
2015-10-01 10:30:00,49.84,49.97,49.63,49.68,187829.0,35.8355,35.9289,35.6845,35.7204,187829.0
2015-10-01 11:00:00,49.68,49.7,49.44,49.44,109679.0,35.7204,35.7348,35.5479,35.5479,109679.0
2015-10-01 11:30:00,49.45,49.51,49.35,49.37,107578.0,35.555,35.5982,35.4831,35.4975,107578.0
2015-10-01 12:00:00,49.38,49.54,49.32,49.46,91187.0,35.5047,35.6198,35.4616,35.5622,91187.0
2015-10-01 12:30:00,49.45,49.45,49.26,49.41,72294.0,35.555,35.555,35.4184,35.5263,72294.0
2015-10-01 13:00:00,49.41,49.42,49.3,49.34,66437.0,35.5263,35.5335,35.4472,35.476,66437.0
2015-10-01 13:30:00,49.35,49.42,49.3,49.39,55744.0,35.4831,35.5335,35.4472,35.5119,55744.0
2015-10-01 14:00:00,49.39,49.6,49.38,49.6,83599.0,35.5119,35.6629,35.5047,35.6629,83599.0
2015-10-01 14:30:00,49.6,49.84,49.57,49.79,96016.0,35.6629,35.8355,35.6413,35.7995,96016.0
2015-10-01 15:00:00,49.79,49.89,49.7,49.72,166529.0,35.7995,35.8714,35.7348,35.7492,166529.0
2015-10-01 15:30:00,49.72,49.93,49.61,49.91,308049.0,35.7492,35.9002,35.6701,35.8858,308049.0
2015-10-02 09:30:00,50.2,50.63,49.97,50.27,183803.0,36.0943,36.4035,35.9289,36.1446,183803.0
2015-10-02 10:00:00,50.23,50.23,49.86,49.87,48824.0,36.1159,36.1159,35.8498,35.857,48824.0
2015-10-02 10:30:00,49.89,50.03,49.84,50.01,55215.0,35.8714,35.9721,35.8355,35.9577,55215.0
2015-10-02 11:00:00,50.01,50.08,49.93,50.05,94730.0,35.9577,36.008,35.9002,35.9864,94730.0
2015-10-02 11:30:00,50.06,50.16,49.94,49.98,59653.0,35.9936,36.0655,35.9074,35.9361,59653.0
2015-10-02 12:00:00,49.98,50.11,49.94,50.03,91812.0,35.9361,36.0296,35.9074,35.9721,91812.0
2015-10-02 12:30:00,50.05,50.22,49.97,50.19,74941.0,35.9864,36.1087,35.9289,36.0871,74941.0
2015-10-02 13:00:00,50.2,50.24,50.12,50.15,39077.0,36.0943,36.1231,36.0368,36.0584,39077.0
2015-10-02 13:30:00,50.15,50.17,50.03,50.05,32459.0,36.0584,36.0727,35.9721,35.9864,32459.0
2015-10-02 14:00:00,50.05,50.09,50.01,50.08,30505.0,35.9864,36.0152,35.9577,36.008,30505.0
2015-10-02 14:30:00,50.08,50.15,50.06,50.07,48824.0,36.008,36.0584,35.9936,36.0008,48824.0
2015-10-02 15:00:00,50.07,50.37,50.07,50.37,66883.0,36.0008,36.2165,36.0008,36.2165,66883.0
2015-10-02 15:30:00,50.38,50.5,50.37,50.5,208969.0,36.2237,36.31,36.2165,36.31,208969.0
2015-10-05 09:30:00,50.68,50.94,50.55,50.83,143665.0,36.4394,36.6264,36.346,36.5473,143665.0
2015-10-05 10:00:00,50.83,50.88,50.41,50.44,91385.0,36.5473,36.5832,36.2453,36.2669,91385.0
2015-10-05 10:30:00,50.42,50.72,50.3,50.63,90184.0,36.2525,36.4682,36.1662,36.4035,90184.0
2015-10-05 11:00:00,50.64,50.87,50.62,50.79,56639.0,36.4107,36.576,36.3963,36.5185,56639.0
2015-10-05 11:30:00,50.78,50.93,50.76,50.8,64698.0,36.5113,36.6192,36.4969,36.5257,64698.0
2015-10-05 12:00:00,50.8,50.85,50.75,50.82,65592.0,36.5257,36.5617,36.4898,36.5401,65592.0
2015-10-05 12:30:00,50.84,50.97,50.83,50.96,95475.0,36.5545,36.6479,36.5473,36.6407,95475.0
2015-10-05 13:00:00,50.96,51.08,50.95,51.08,69418.0,36.6407,36.727,36.6336,36.727,69418.0
2015-10-05 13:30:00,51.07,51.08,50.96,50.96,64717.0,36.7198,36.727,36.6407,36.6407,64717.0
2015-10-05 14:00:00,50.97,51.17,50.96,51.15,117582.0,36.6479,36.7917,36.6407,36.7774,117582.0
2015-10-05 14:30:00,51.16,51.17,51.04,51.06,109916.0,36.7846,36.7917,36.6983,36.7126,109916.0
2015-10-05 15:00:00,51.06,51.19,51.06,51.13,123832.0,36.7126,36.8061,36.7126,36.763,123832.0
2015-10-05 15:30:00,51.12,51.17,51.07,51.09,159350.0,36.7558,36.7917,36.7198,36.7342,159350.0
2015-10-06 09:30:00,50.99,51.11,50.5,50.55,94220.0,36.6623,36.7486,36.31,36.346,94220.0
2015-10-06 10:00:00,50.55,50.69,50.44,50.66,61490.0,36.346,36.4466,36.2669,36.425,61490.0
2015-10-06 10:30:00,50.69,50.7,50.45,50.46,158563.0,36.4466,36.4538,36.2741,36.2812,158563.0
2015-10-06 11:00:00,50.45,50.67,50.36,50.63,52595.0,36.2741,36.4322,36.2093,36.4035,52595.0
2015-10-06 11:30:00,50.63,50.75,50.61,50.64,109111.0,36.4035,36.4898,36.3891,36.4107,109111.0
2015-10-06 12:00:00,50.65,50.68,50.58,50.61,32880.0,36.4179,36.4394,36.3675,36.3891,32880.0
2015-10-06 12:30:00,50.62,50.73,50.61,50.66,48925.0,36.3963,36.4754,36.3891,36.425,48925.0
2015-10-06 13:00:00,50.64,50.73,50.56,50.69,197408.0,36.4107,36.4754,36.3531,36.4466,197408.0
2015-10-06 13:30:00,50.7,50.79,50.69,50.78,122763.0,36.4538,36.5185,36.4466,36.5113,122763.0
2015-10-06 14:00:00,50.77,50.84,50.71,50.76,62934.0,36.5041,36.5545,36.461,36.4969,62934.0
2015-10-06 14:30:00,50.76,50.82,50.71,50.77,80638.0,36.4969,36.5401,36.461,36.5041,80638.0
2015-10-06 15:00:00,50.76,50.79,50.69,50.69,82173.0,36.4969,36.5185,36.4466,36.4466,82173.0
2015-10-06 15:30:00,50.69,50.77,50.62,50.66,195189.0,36.4466,36.5041,36.3963,36.425,195189.0
2015-10-07 09:30:00,50.76,50.84,50.54,50.72,52795.0,36.4969,36.5545,36.3388,36.4682,52795.0
2015-10-07 10:00:00,50.71,50.75,50.51,50.58,57012.0,36.461,36.4898,36.3172,36.3675,57012.0
2015-10-07 10:30:00,50.55,50.59,50.48,50.59,73987.0,36.346,36.3747,36.2956,36.3747,73987.0
2015-10-07 11:00:00,50.57,50.62,50.46,50.55,58954.0,36.3603,36.3963,36.2812,36.346,58954.0
2015-10-07 11:30:00,50.56,50.57,50.39,50.39,38514.0,36.3531,36.3603,36.2309,36.2309,38514.0
2015-10-07 12:00:00,50.38,50.52,50.37,50.4,41914.0,36.2237,36.3244,36.2165,36.2381,41914.0
2015-10-07 12:30:00,50.38,50.48,50.35,50.46,29978.0,36.2237,36.2956,36.2022,36.2812,29978.0
2015-10-07 13:00:00,50.46,50.57,50.41,50.49,37785.0,36.2812,36.3603,36.2453,36.3028,37785.0
2015-10-07 13:30:00,50.5,50.54,50.41,50.46,47418.0,36.31,36.3388,36.2453,36.2812,47418.0
2015-10-07 14:00:00,50.46,50.54,50.39,50.46,36049.0,36.2812,36.3388,36.2309,36.2812,36049.0
2015-10-07 14:30:00,50.47,50.49,50.39,50.4,38932.0,36.2884,36.3028,36.2309,36.2381,38932.0
2015-10-07 15:00:00,50.38,50.47,50.33,50.33,107741.0,36.2237,36.2884,36.1878,36.1878,107741.0
2015-10-07 15:30:00,50.34,50.43,50.29,50.4,361228.0,36.195,36.2597,36.159,36.2381,361228.0
2015-10-08 09:30:00,50.32,50.46,50.17,50.46,69437.0,36.1806,36.2812,36.0727,36.2812,69437.0
2015-10-08 10:00:00,50.46,50.77,50.43,50.75,95065.0,36.2812,36.5041,36.2597,36.4898,95065.0
2015-10-08 10:30:00,50.73,50.8,50.65,50.68,55950.0,36.4754,36.5257,36.4179,36.4394,55950.0
2015-10-08 11:00:00,50.67,50.95,50.66,50.93,52082.0,36.4322,36.6336,36.425,36.6192,52082.0
2015-10-08 11:30:00,50.94,50.96,50.81,50.84,44179.0,36.6264,36.6407,36.5329,36.5545,44179.0
2015-10-08 12:00:00,50.84,50.93,50.74,50.88,35205.0,36.5545,36.6192,36.4826,36.5832,35205.0
2015-10-08 12:30:00,50.88,50.89,50.71,50.76,28568.0,36.5832,36.5904,36.461,36.4969,28568.0
2015-10-08 13:00:00,50.77,50.78,50.62,50.77,22989.0,36.5041,36.5113,36.3963,36.5041,22989.0
2015-10-08 13:30:00,50.76,50.82,50.71,50.74,53311.0,36.4969,36.5401,36.461,36.4826,53311.0
2015-10-08 14:00:00,50.74,51.03,50.74,50.88,91172.0,36.4826,36.6911,36.4826,36.5832,91172.0
2015-10-08 14:30:00,50.89,50.98,50.87,50.97,49656.0,36.5904,36.6551,36.576,36.6479,49656.0
2015-10-08 15:00:00,50.97,51.11,50.94,51.02,92457.0,36.6479,36.7486,36.6264,36.6839,92457.0
2015-10-08 15:30:00,51.03,51.1,50.96,51.09,134787.0,36.6911,36.7414,36.6407,36.7342,134787.0
2015-10-09 09:30:00,51.0,51.02,50.72,50.84,121102.0,36.6695,36.6839,36.4682,36.5545,121102.0
2015-10-09 10:00:00,50.84,50.89,50.65,50.79,83242.0,36.5545,36.5904,36.4179,36.5185,83242.0
2015-10-09 10:30:00,50.8,50.84,50.7,50.73,47668.0,36.5257,36.5545,36.4538,36.4754,47668.0
2015-10-09 11:00:00,50.73,50.8,50.62,50.8,44914.0,36.4754,36.5257,36.3963,36.5257,44914.0
2015-10-09 11:30:00,50.81,50.9,50.74,50.76,51549.0,36.5329,36.5976,36.4826,36.4969,51549.0
2015-10-09 12:00:00,50.76,50.76,50.48,50.5,54722.0,36.4969,36.4969,36.2956,36.31,54722.0
2015-10-09 12:30:00,50.5,50.61,50.49,50.59,39291.0,36.31,36.3891,36.3028,36.3747,39291.0
2015-10-09 13:00:00,50.59,50.61,50.5,50.6,30202.0,36.3747,36.3891,36.31,36.3819,30202.0
2015-10-09 13:30:00,50.61,50.74,50.6,50.65,38886.0,36.3891,36.4826,36.3819,36.4179,38886.0
2015-10-09 14:00:00,50.65,50.7,50.62,50.67,36949.0,36.4179,36.4538,36.3963,36.4322,36949.0
2015-10-09 14:30:00,50.67,50.68,50.6,50.62,33013.0,36.4322,36.4394,36.3819,36.3963,33013.0
2015-10-09 15:00:00,50.63,50.65,50.51,50.61,68328.0,36.4035,36.4179,36.3172,36.3891,68328.0
2015-10-09 15:30:00,50.62,50.68,50.57,50.63,148057.0,36.3963,36.4394,36.3603,36.4035,148057.0
2015-10-12 09:30:00,50.73,51.15,50.7,51.15,102034.0,36.4754,36.7774,36.4538,36.7774,102034.0
2015-10-12 10:00:00,51.18,51.43,51.11,51.29,59085.0,36.7989,36.9787,36.7486,36.878,59085.0
2015-10-12 10:30:00,51.3,51.35,51.08,51.09,63607.0,36.8852,36.9212,36.727,36.7342,63607.0
2015-10-12 11:00:00,51.07,51.36,51.02,51.27,40019.0,36.7198,36.9284,36.6839,36.8636,40019.0
2015-10-12 11:30:00,51.27,51.41,51.24,51.27,47341.0,36.8636,36.9643,36.8421,36.8636,47341.0
2015-10-12 12:00:00,51.27,51.3,51.21,51.27,43292.0,36.8636,36.8852,36.8205,36.8636,43292.0
2015-10-12 12:30:00,51.27,51.28,51.18,51.21,39247.0,36.8636,36.8708,36.7989,36.8205,39247.0
2015-10-12 13:00:00,51.22,51.27,51.2,51.24,24567.0,36.8277,36.8636,36.8133,36.8421,24567.0
2015-10-12 13:30:00,51.24,51.24,51.15,51.15,41928.0,36.8421,36.8421,36.7774,36.7774,41928.0
2015-10-12 14:00:00,51.15,51.23,51.14,51.16,36889.0,36.7774,36.8349,36.7702,36.7846,36889.0
2015-10-12 14:30:00,51.16,51.18,51.09,51.1,27386.0,36.7846,36.7989,36.7342,36.7414,27386.0
2015-10-12 15:00:00,51.1,51.11,51.05,51.08,53355.0,36.7414,36.7486,36.7055,36.727,53355.0
2015-10-12 15:30:00,51.09,51.18,51.05,51.18,127662.0,36.7342,36.7989,36.7055,36.7989,127662.0
2015-10-13 09:30:00,50.99,51.45,50.99,51.12,87756.0,36.6623,36.9931,36.6623,36.7558,87756.0
2015-10-13 10:00:00,51.12,51.12,50.85,50.9,70578.0,36.7558,36.7558,36.5617,36.5976,70578.0
2015-10-13 10:30:00,50.9,51.0,50.88,50.98,73711.0,36.5976,36.6695,36.5832,36.6551,73711.0
2015-10-13 11:00:00,50.99,51.18,50.93,51.11,73566.0,36.6623,36.7989,36.6192,36.7486,73566.0
2015-10-13 11:30:00,51.12,51.2,50.95,50.96,67797.0,36.7558,36.8133,36.6336,36.6407,67797.0
2015-10-13 12:00:00,50.96,51.0,50.91,50.98,55188.0,36.6407,36.6695,36.6048,36.6551,55188.0
2015-10-13 12:30:00,51.0,51.02,50.9,50.98,65647.0,36.6695,36.6839,36.5976,36.6551,65647.0
2015-10-13 13:00:00,50.98,51.01,50.91,50.97,75578.0,36.6551,36.6767,36.6048,36.6479,75578.0
2015-10-13 13:30:00,50.98,51.05,50.92,50.93,62125.0,36.6551,36.7055,36.612,36.6192,62125.0
2015-10-13 14:00:00,50.93,51.01,50.87,50.94,67076.0,36.6192,36.6767,36.576,36.6264,67076.0
2015-10-13 14:30:00,50.94,50.97,50.9,50.95,69305.0,36.6264,36.6479,36.5976,36.6336,69305.0
2015-10-13 15:00:00,50.94,51.02,50.86,50.89,137565.0,36.6264,36.6839,36.5688,36.5904,137565.0
2015-10-13 15:30:00,50.9,50.98,50.84,50.95,233890.0,36.5976,36.6551,36.5545,36.6336,233890.0
2015-10-14 09:30:00,51.13,51.42,51.08,51.42,90368.0,36.763,36.9715,36.727,36.9715,90368.0
2015-10-14 10:00:00,51.43,51.43,51.27,51.42,111734.0,36.9787,36.9787,36.8636,36.9715,111734.0
2015-10-14 10:30:00,51.42,51.6,51.42,51.55,81469.0,36.9715,37.1009,36.9715,37.065,81469.0
2015-10-14 11:00:00,51.55,51.55,51.37,51.42,49783.0,37.065,37.065,36.9355,36.9715,49783.0
2015-10-14 11:30:00,51.41,51.51,51.38,51.5,61741.0,36.9643,37.0362,36.9427,37.029,61741.0
2015-10-14 12:00:00,51.51,51.52,51.39,51.43,59627.0,37.0362,37.0434,36.9499,36.9787,59627.0
2015-10-14 12:30:00,51.44,51.52,51.35,51.38,47879.0,36.9859,37.0434,36.9212,36.9427,47879.0
2015-10-14 13:00:00,51.37,51.38,51.22,51.27,51185.0,36.9355,36.9427,36.8277,36.8636,51185.0
2015-10-14 13:30:00,51.27,51.3,51.19,51.28,106296.0,36.8636,36.8852,36.8061,36.8708,106296.0
2015-10-14 14:00:00,51.28,51.34,51.04,51.04,72796.0,36.8708,36.914,36.6983,36.6983,72796.0
2015-10-14 14:30:00,51.03,51.17,51.03,51.1,78188.0,36.6911,36.7917,36.6911,36.7414,78188.0
2015-10-14 15:00:00,51.1,51.27,51.09,51.24,117203.0,36.7414,36.8636,36.7342,36.8421,117203.0
2015-10-14 15:30:00,51.24,51.29,51.19,51.25,219058.0,36.8421,36.878,36.8061,36.8493,219058.0
2015-10-15 09:30:00,51.34,51.44,51.09,51.17,89199.0,36.914,36.9859,36.7342,36.7917,89199.0
2015-10-15 10:00:00,51.16,51.26,51.04,51.22,128364.0,36.7846,36.8565,36.6983,36.8277,128364.0
2015-10-15 10:30:00,51.23,51.52,51.23,51.44,74678.0,36.8349,37.0434,36.8349,36.9859,74678.0
2015-10-15 11:00:00,51.44,51.66,51.41,51.65,58659.0,36.9859,37.1441,36.9643,37.1369,58659.0
2015-10-15 11:30:00,51.66,51.79,51.63,51.75,76501.0,37.1441,37.2375,37.1225,37.2088,76501.0
2015-10-15 12:00:00,51.75,51.81,51.7,51.81,88326.0,37.2088,37.2519,37.1728,37.2519,88326.0
2015-10-15 12:30:00,51.81,51.83,51.58,51.59,55644.0,37.2519,37.2663,37.0865,37.0937,55644.0
2015-10-15 13:00:00,51.6,51.74,51.59,51.65,55587.0,37.1009,37.2016,37.0937,37.1369,55587.0
2015-10-15 13:30:00,51.66,51.67,51.62,51.64,32346.0,37.1441,37.1512,37.1153,37.1297,32346.0
2015-10-15 14:00:00,51.64,51.72,51.63,51.67,44461.0,37.1297,37.1872,37.1225,37.1512,44461.0
2015-10-15 14:30:00,51.67,51.81,51.67,51.78,66438.0,37.1512,37.2519,37.1512,37.2303,66438.0
2015-10-15 15:00:00,51.78,51.92,51.78,51.87,73990.0,37.2303,37.331,37.2303,37.295,73990.0
2015-10-15 15:30:00,51.87,51.93,51.8,51.82,182981.0,37.295,37.3382,37.2447,37.2591,182981.0
2015-10-16 09:30:00,51.98,52.48,51.94,52.48,230127.0,37.3741,37.7336,37.3454,37.7336,230127.0
2015-10-16 10:00:00,52.46,52.53,52.27,52.27,87309.0,37.7193,37.7696,37.5827,37.5827,87309.0
2015-10-16 10:30:00,52.26,52.37,52.23,52.31,81841.0,37.5755,37.6546,37.5539,37.6114,81841.0
2015-10-16 11:00:00,52.31,52.41,52.21,52.4,67645.0,37.6114,37.6833,37.5395,37.6761,67645.0
2015-10-16 11:30:00,52.39,52.42,52.24,52.26,58532.0,37.6689,37.6905,37.5611,37.5755,58532.0
2015-10-16 12:00:00,52.26,52.29,52.16,52.18,42548.0,37.5755,37.597,37.5036,37.5179,42548.0
2015-10-16 12:30:00,52.18,52.25,52.18,52.18,31231.0,37.5179,37.5683,37.5179,37.5179,31231.0
2015-10-16 13:00:00,52.18,52.24,52.11,52.13,28128.0,37.5179,37.5611,37.4676,37.482,28128.0
2015-10-16 13:30:00,52.13,52.15,52.0,52.0,46633.0,37.482,37.4964,37.3885,37.3885,46633.0
2015-10-16 14:00:00,51.99,52.08,51.94,52.07,50025.0,37.3813,37.446,37.3454,37.4388,50025.0
2015-10-16 14:30:00,52.08,52.14,52.06,52.09,48054.0,37.446,37.4892,37.4317,37.4532,48054.0
2015-10-16 15:00:00,52.1,52.14,52.05,52.13,74093.0,37.4604,37.4892,37.4245,37.482,74093.0
2015-10-16 15:30:00,52.14,52.25,52.12,52.23,226858.0,37.4892,37.5683,37.4748,37.5539,226858.0
2015-10-19 09:30:00,52.06,52.22,51.78,51.83,50523.0,37.4317,37.5467,37.2303,37.2663,50523.0
2015-10-19 10:00:00,51.86,51.87,51.55,51.61,85627.0,37.2879,37.295,37.065,37.1081,85627.0
2015-10-19 10:30:00,51.61,51.73,51.61,51.65,64805.0,37.1081,37.1944,37.1081,37.1369,64805.0
2015-10-19 11:00:00,51.65,51.8,51.6,51.77,71186.0,37.1369,37.2447,37.1009,37.2231,71186.0
2015-10-19 11:30:00,51.77,51.94,51.77,51.83,53742.0,37.2231,37.3454,37.2231,37.2663,53742.0
2015-10-19 12:00:00,51.82,51.92,51.75,51.84,66963.0,37.2591,37.331,37.2088,37.2735,66963.0
2015-10-19 12:30:00,51.85,51.95,51.82,51.87,52263.0,37.2807,37.3526,37.2591,37.295,52263.0
2015-10-19 13:00:00,51.88,51.98,51.84,51.88,47321.0,37.3022,37.3741,37.2735,37.3022,47321.0
2015-10-19 13:30:00,51.89,51.92,51.75,51.78,83149.0,37.3094,37.331,37.2088,37.2303,83149.0
2015-10-19 14:00:00,51.77,51.85,51.74,51.85,58082.0,37.2231,37.2807,37.2016,37.2807,58082.0
2015-10-19 14:30:00,51.85,51.99,51.85,51.93,63913.0,37.2807,37.3813,37.2807,37.3382,63913.0
2015-10-19 15:00:00,51.92,51.97,51.91,51.95,86883.0,37.331,37.3669,37.3238,37.3526,86883.0
2015-10-19 15:30:00,51.95,51.99,51.9,51.98,263935.0,37.3526,37.3813,37.3166,37.3741,263935.0
2015-10-20 09:30:00,51.82,52.06,51.56,51.9,87410.0,37.2591,37.4317,37.0722,37.3166,87410.0
2015-10-20 10:00:00,51.91,51.91,51.69,51.82,78812.0,37.3238,37.3238,37.1656,37.2591,78812.0
2015-10-20 10:30:00,51.83,52.08,51.83,51.93,76452.0,37.2663,37.446,37.2663,37.3382,76452.0
2015-10-20 11:00:00,51.94,52.27,51.94,52.22,89252.0,37.3454,37.5827,37.3454,37.5467,89252.0
2015-10-20 11:30:00,52.21,52.26,52.02,52.07,59662.0,37.5395,37.5755,37.4029,37.4388,59662.0
2015-10-20 12:00:00,52.06,52.21,52.03,52.15,57186.0,37.4317,37.5395,37.4101,37.4964,57186.0
2015-10-20 12:30:00,52.16,52.19,51.96,52.0,57989.0,37.5036,37.5251,37.3598,37.3885,57989.0
2015-10-20 13:00:00,52.0,52.02,51.93,51.96,48742.0,37.3885,37.4029,37.3382,37.3598,48742.0
2015-10-20 13:30:00,51.96,52.06,51.91,52.04,56748.0,37.3598,37.4317,37.3238,37.4173,56748.0
2015-10-20 14:00:00,52.05,52.13,52.02,52.1,80367.0,37.4245,37.482,37.4029,37.4604,80367.0
2015-10-20 14:30:00,52.1,52.25,52.06,52.23,133060.0,37.4604,37.5683,37.4317,37.5539,133060.0
2015-10-20 15:00:00,52.22,52.25,52.09,52.12,94242.0,37.5467,37.5683,37.4532,37.4748,94242.0
2015-10-20 15:30:00,52.12,52.23,52.1,52.2,222760.0,37.4748,37.5539,37.4604,37.5323,222760.0
2015-10-21 09:30:00,52.27,52.71,52.11,52.3,117806.0,37.5827,37.899,37.4676,37.6042,117806.0
2015-10-21 10:00:00,52.28,52.57,52.28,52.53,85251.0,37.5898,37.7984,37.5898,37.7696,85251.0
2015-10-21 10:30:00,52.52,52.52,52.26,52.4,53855.0,37.7624,37.7624,37.5755,37.6761,53855.0
2015-10-21 11:00:00,52.4,52.5,52.34,52.36,37167.0,37.6761,37.748,37.633,37.6474,37167.0
2015-10-21 11:30:00,52.35,52.39,52.27,52.35,39493.0,37.6402,37.6689,37.5827,37.6402,39493.0
2015-10-21 12:00:00,52.34,52.35,52.23,52.26,48304.0,37.633,37.6402,37.5539,37.5755,48304.0
2015-10-21 12:30:00,52.26,52.26,52.17,52.17,40612.0,37.5755,37.5755,37.5108,37.5108,40612.0
2015-10-21 13:00:00,52.17,52.24,52.1,52.1,49226.0,37.5108,37.5611,37.4604,37.4604,49226.0
2015-10-21 13:30:00,52.09,52.14,51.97,52.0,57154.0,37.4532,37.4892,37.3669,37.3885,57154.0
2015-10-21 14:00:00,52.0,52.05,51.93,52.02,75349.0,37.3885,37.4245,37.3382,37.4029,75349.0
2015-10-21 14:30:00,52.03,52.22,52.01,52.16,90138.0,37.4101,37.5467,37.3957,37.5036,90138.0
2015-10-21 15:00:00,52.16,52.17,52.06,52.12,115224.0,37.5036,37.5108,37.4317,37.4748,115224.0
2015-10-21 15:30:00,52.11,52.16,52.0,52.07,207432.0,37.4676,37.5036,37.3885,37.4388,207432.0
2015-10-22 09:30:00,52.16,52.46,52.03,52.31,72299.0,37.5036,37.7193,37.4101,37.6114,72299.0
2015-10-22 10:00:00,52.36,52.46,52.13,52.45,66519.0,37.6474,37.7193,37.482,37.7121,66519.0
2015-10-22 10:30:00,52.44,52.66,52.32,52.63,50080.0,37.7049,37.8631,37.6186,37.8415,50080.0
2015-10-22 11:00:00,52.63,52.66,52.47,52.5,62640.0,37.8415,37.8631,37.7265,37.748,62640.0
2015-10-22 11:30:00,52.49,52.65,52.47,52.6,45381.0,37.7408,37.8559,37.7265,37.8199,45381.0
2015-10-22 12:00:00,52.59,52.72,52.58,52.66,39300.0,37.8127,37.9062,37.8055,37.8631,39300.0
2015-10-22 12:30:00,52.67,52.73,52.61,52.73,64901.0,37.8703,37.9134,37.8271,37.9134,64901.0
2015-10-22 13:00:00,52.72,52.82,52.7,52.76,48780.0,37.9062,37.9781,37.8918,37.935,48780.0
2015-10-22 13:30:00,52.76,52.85,52.75,52.82,68651.0,37.935,37.9997,37.9278,37.9781,68651.0
2015-10-22 14:00:00,52.81,52.82,52.68,52.75,74830.0,37.9709,37.9781,37.8774,37.9278,74830.0
2015-10-22 14:30:00,52.74,52.81,52.66,52.78,57664.0,37.9206,37.9709,37.8631,37.9493,57664.0
2015-10-22 15:00:00,52.79,52.8,52.67,52.76,76252.0,37.9565,37.9637,37.8703,37.935,76252.0
2015-10-22 15:30:00,52.76,52.77,52.65,52.7,186228.0,37.935,37.9422,37.8559,37.8918,186228.0
2015-10-23 09:30:00,52.61,52.68,52.33,52.6,96037.0,37.8271,37.8774,37.6258,37.8199,96037.0
2015-10-23 10:00:00,52.62,52.62,52.21,52.36,49179.0,37.8343,37.8343,37.5395,37.6474,49179.0
2015-10-23 10:30:00,52.36,52.38,52.18,52.18,51368.0,37.6474,37.6617,37.5179,37.5179,51368.0
2015-10-23 11:00:00,52.18,52.23,51.97,52.05,61993.0,37.5179,37.5539,37.3669,37.4245,61993.0
2015-10-23 11:30:00,52.05,52.08,51.85,51.87,35189.0,37.4245,37.446,37.2807,37.295,35189.0
2015-10-23 12:00:00,51.86,51.92,51.75,51.79,40189.0,37.2879,37.331,37.2088,37.2375,40189.0
2015-10-23 12:30:00,51.78,51.86,51.64,51.76,59395.0,37.2303,37.2879,37.1297,37.216,59395.0
2015-10-23 13:00:00,51.77,51.82,51.71,51.73,38420.0,37.2231,37.2591,37.18,37.1944,38420.0
2015-10-23 13:30:00,51.73,51.81,51.71,51.75,40846.0,37.1944,37.2519,37.18,37.2088,40846.0
2015-10-23 14:00:00,51.75,51.87,51.75,51.85,34317.0,37.2088,37.295,37.2088,37.2807,34317.0
2015-10-23 14:30:00,51.85,51.94,51.82,51.86,44461.0,37.2807,37.3454,37.2591,37.2879,44461.0
2015-10-23 15:00:00,51.86,51.89,51.77,51.8,60562.0,37.2879,37.3094,37.2231,37.2447,60562.0
2015-10-23 15:30:00,51.79,51.82,51.69,51.73,195783.0,37.2375,37.2591,37.1656,37.1944,195783.0
2015-10-26 09:30:00,51.78,51.88,51.39,51.59,54628.0,37.2303,37.3022,36.9499,37.0937,54628.0
2015-10-26 10:00:00,51.61,51.75,51.59,51.63,74216.0,37.1081,37.2088,37.0937,37.1225,74216.0
2015-10-26 10:30:00,51.61,51.63,51.36,51.48,52148.0,37.1081,37.1225,36.9284,37.0146,52148.0
2015-10-26 11:00:00,51.48,51.61,51.44,51.53,49061.0,37.0146,37.1081,36.9859,37.0506,49061.0
2015-10-26 11:30:00,51.53,51.71,51.49,51.67,54318.0,37.0506,37.18,37.0218,37.1512,54318.0
2015-10-26 12:00:00,51.68,51.72,51.57,51.62,56456.0,37.1584,37.1872,37.0793,37.1153,56456.0
2015-10-26 12:30:00,51.62,51.84,51.62,51.71,47994.0,37.1153,37.2735,37.1153,37.18,47994.0
2015-10-26 13:00:00,51.72,51.73,51.64,51.7,29436.0,37.1872,37.1944,37.1297,37.1728,29436.0
2015-10-26 13:30:00,51.71,51.86,51.7,51.81,49450.0,37.18,37.2879,37.1728,37.2519,49450.0
2015-10-26 14:00:00,51.82,51.99,51.82,51.88,53366.0,37.2591,37.3813,37.2591,37.3022,53366.0
2015-10-26 14:30:00,51.89,51.98,51.85,51.97,50357.0,37.3094,37.3741,37.2807,37.3669,50357.0
2015-10-26 15:00:00,51.96,52.08,51.93,52.04,60389.0,37.3598,37.446,37.3382,37.4173,60389.0
2015-10-26 15:30:00,52.04,52.09,51.99,52.03,112603.0,37.4173,37.4532,37.3813,37.4101,112603.0
2015-10-27 09:30:00,52.04,52.25,51.82,52.07,63475.0,37.4173,37.5683,37.2591,37.4388,63475.0
2015-10-27 10:00:00,52.1,52.15,52.01,52.15,42884.0,37.4604,37.4964,37.3957,37.4964,42884.0
2015-10-27 10:30:00,52.16,52.16,52.04,52.15,37398.0,37.5036,37.5036,37.4173,37.4964,37398.0
2015-10-27 11:00:00,52.17,52.22,52.05,52.06,37836.0,37.5108,37.5467,37.4245,37.4317,37836.0
2015-10-27 11:30:00,52.07,52.08,51.84,51.85,64877.0,37.4388,37.446,37.2735,37.2807,64877.0
2015-10-27 12:00:00,51.86,51.96,51.79,51.92,35636.0,37.2879,37.3598,37.2375,37.331,35636.0
2015-10-27 12:30:00,51.91,52.07,51.9,51.94,28834.0,37.3238,37.4388,37.3166,37.3454,28834.0
2015-10-27 13:00:00,51.92,51.95,51.84,51.9,33325.0,37.331,37.3526,37.2735,37.3166,33325.0
2015-10-27 13:30:00,51.89,51.89,51.64,51.69,44917.0,37.3094,37.3094,37.1297,37.1656,44917.0
2015-10-27 14:00:00,51.68,51.8,51.65,51.77,57585.0,37.1584,37.2447,37.1369,37.2231,57585.0
2015-10-27 14:30:00,51.77,51.85,51.72,51.81,56360.0,37.2231,37.2807,37.1872,37.2519,56360.0
2015-10-27 15:00:00,51.81,51.94,51.79,51.94,53757.0,37.2519,37.3454,37.2375,37.3454,53757.0
2015-10-27 15:30:00,51.94,51.96,51.86,51.94,95893.0,37.3454,37.3598,37.2879,37.3454,95893.0
2015-10-28 09:30:00,51.93,52.16,51.69,51.93,46718.0,37.3382,37.5036,37.1656,37.3382,46718.0
2015-10-28 10:00:00,51.92,51.99,51.64,51.66,47638.0,37.331,37.3813,37.1297,37.1441,47638.0
2015-10-28 10:30:00,51.68,51.69,51.49,51.55,48166.0,37.1584,37.1656,37.0218,37.065,48166.0
2015-10-28 11:00:00,51.55,51.57,51.45,51.54,73323.0,37.065,37.0793,36.9931,37.0578,73323.0
2015-10-28 11:30:00,51.55,51.58,51.4,51.49,54798.0,37.065,37.0865,36.9571,37.0218,54798.0
2015-10-28 12:00:00,51.5,51.63,51.43,51.46,54043.0,37.029,37.1225,36.9787,37.0003,54043.0
2015-10-28 12:30:00,51.46,51.46,51.27,51.27,57521.0,37.0003,37.0003,36.8636,36.8636,57521.0
2015-10-28 13:00:00,51.26,51.26,51.06,51.1,49664.0,36.8565,36.8565,36.7126,36.7414,49664.0
2015-10-28 13:30:00,51.11,51.46,51.1,51.4,69396.0,36.7486,37.0003,36.7414,36.9571,69396.0
2015-10-28 14:00:00,51.4,51.4,50.55,50.67,90456.0,36.9571,36.9571,36.346,36.4322,90456.0
2015-10-28 14:30:00,50.66,50.67,50.43,50.5,76134.0,36.425,36.4322,36.2597,36.31,76134.0
2015-10-28 15:00:00,50.5,50.68,50.5,50.63,98785.0,36.31,36.4394,36.31,36.4035,98785.0
2015-10-28 15:30:00,50.64,50.99,50.64,50.96,297533.0,36.4107,36.6623,36.4107,36.6407,297533.0
2015-10-29 09:30:00,50.61,50.86,50.18,50.21,68575.0,36.3891,36.5688,36.0799,36.1015,68575.0
2015-10-29 10:00:00,50.2,50.24,49.88,49.89,121582.0,36.0943,36.1231,35.8642,35.8714,121582.0
2015-10-29 10:30:00,49.88,50.12,49.83,50.08,101970.0,35.8642,36.0368,35.8283,36.008,101970.0
2015-10-29 11:00:00,50.07,50.32,50.04,50.32,66294.0,36.0008,36.1806,35.9793,36.1806,66294.0
2015-10-29 11:30:00,50.33,50.35,50.2,50.34,43341.0,36.1878,36.2022,36.0943,36.195,43341.0
2015-10-29 12:00:00,50.36,50.41,50.26,50.36,65398.0,36.2093,36.2453,36.1374,36.2093,65398.0
2015-10-29 12:30:00,50.37,50.4,50.24,50.3,91315.0,36.2165,36.2381,36.1231,36.1662,91315.0
2015-10-29 13:00:00,50.31,50.42,50.27,50.27,59533.0,36.1734,36.2525,36.1446,36.1446,59533.0
2015-10-29 13:30:00,50.27,50.31,50.16,50.19,59669.0,36.1446,36.1734,36.0655,36.0871,59669.0
2015-10-29 14:00:00,50.19,50.42,50.19,50.38,51906.0,36.0871,36.2525,36.0871,36.2237,51906.0
2015-10-29 14:30:00,50.39,50.47,50.31,50.47,48393.0,36.2309,36.2884,36.1734,36.2884,48393.0
2015-10-29 15:00:00,50.47,50.74,50.46,50.72,88528.0,36.2884,36.4826,36.2812,36.4682,88528.0
2015-10-29 15:30:00,50.73,50.84,50.71,50.76,180382.0,36.4754,36.5545,36.461,36.4969,180382.0
2015-10-30 09:30:00,50.77,51.07,50.6,50.65,59546.0,36.5041,36.7198,36.3819,36.4179,59546.0
2015-10-30 10:00:00,50.62,50.88,50.61,50.86,56389.0,36.3963,36.5832,36.3891,36.5688,56389.0
2015-10-30 10:30:00,50.87,51.02,50.82,51.01,53141.0,36.576,36.6839,36.5401,36.6767,53141.0
2015-10-30 11:00:00,51.03,51.17,51.03,51.13,64372.0,36.6911,36.7917,36.6911,36.763,64372.0
2015-10-30 11:30:00,51.13,51.16,51.04,51.11,55039.0,36.763,36.7846,36.6983,36.7486,55039.0
2015-10-30 12:00:00,51.1,51.1,50.92,51.04,61436.0,36.7414,36.7414,36.612,36.6983,61436.0
2015-10-30 12:30:00,51.04,51.17,50.97,51.16,83676.0,36.6983,36.7917,36.6479,36.7846,83676.0
2015-10-30 13:00:00,51.15,51.17,51.03,51.06,64899.0,36.7774,36.7917,36.6911,36.7126,64899.0
2015-10-30 13:30:00,51.07,51.08,50.96,51.02,51706.0,36.7198,36.727,36.6407,36.6839,51706.0
2015-10-30 14:00:00,51.03,51.12,51.0,51.01,75712.0,36.6911,36.7558,36.6695,36.6767,75712.0
2015-10-30 14:30:00,51.01,51.09,50.97,50.97,69730.0,36.6767,36.7342,36.6479,36.6479,69730.0
2015-10-30 15:00:00,50.96,51.04,50.93,50.93,76309.0,36.6407,36.6983,36.6192,36.6192,76309.0
2015-10-30 15:30:00,50.92,51.04,50.85,50.93,215548.0,36.612,36.6983,36.5617,36.6192,215548.0
2015-11-02 09:30:00,50.97,51.26,50.77,50.81,48084.0,36.6479,36.8565,36.5041,36.5329,48084.0
2015-11-02 10:00:00,50.83,50.83,50.52,50.57,49409.0,36.5473,36.5473,36.3244,36.3603,49409.0
2015-11-02 10:30:00,50.57,50.63,50.51,50.53,89006.0,36.3603,36.4035,36.3172,36.3316,89006.0
2015-11-02 11:00:00,50.53,50.73,50.49,50.72,76078.0,36.3316,36.4754,36.3028,36.4682,76078.0
2015-11-02 11:30:00,50.72,50.76,50.66,50.68,53674.0,36.4682,36.4969,36.425,36.4394,53674.0
2015-11-02 12:00:00,50.67,50.71,50.61,50.64,57473.0,36.4322,36.461,36.3891,36.4107,57473.0
2015-11-02 12:30:00,50.65,50.81,50.61,50.79,52248.0,36.4179,36.5329,36.3891,36.5185,52248.0
2015-11-02 13:00:00,50.79,50.87,50.78,50.81,54025.0,36.5185,36.576,36.5113,36.5329,54025.0
2015-11-02 13:30:00,50.81,50.91,50.61,50.62,63841.0,36.5329,36.6048,36.3891,36.3963,63841.0
2015-11-02 14:00:00,50.62,50.65,50.53,50.6,79441.0,36.3963,36.4179,36.3316,36.3819,79441.0
2015-11-02 14:30:00,50.59,51.0,50.59,50.94,66909.0,36.3747,36.6695,36.3747,36.6264,66909.0
2015-11-02 15:00:00,50.93,50.98,50.84,50.92,107446.0,36.6192,36.6551,36.5545,36.612,107446.0
2015-11-02 15:30:00,50.92,51.05,50.85,50.92,249041.0,36.612,36.7055,36.5617,36.612,249041.0
2015-11-03 09:30:00,50.1,51.18,50.1,51.07,100943.0,36.0224,36.7989,36.0224,36.7198,100943.0
2015-11-03 10:00:00,51.1,51.39,50.96,51.34,112336.0,36.7414,36.9499,36.6407,36.914,112336.0
2015-11-03 10:30:00,51.34,51.35,50.93,50.97,100403.0,36.914,36.9212,36.6192,36.6479,100403.0
2015-11-03 11:00:00,50.98,51.06,50.85,51.0,96250.0,36.6551,36.7126,36.5617,36.6695,96250.0
2015-11-03 11:30:00,51.0,51.24,50.9,51.23,96343.0,36.6695,36.8421,36.5976,36.8349,96343.0
2015-11-03 12:00:00,51.22,51.22,51.12,51.15,67216.0,36.8277,36.8277,36.7558,36.7774,67216.0
2015-11-03 12:30:00,51.14,51.43,51.12,51.41,112852.0,36.7702,36.9787,36.7558,36.9643,112852.0
2015-11-03 13:00:00,51.41,51.51,51.17,51.27,95601.0,36.9643,37.0362,36.7917,36.8636,95601.0
2015-11-03 13:30:00,51.29,51.4,51.15,51.29,50766.0,36.878,36.9571,36.7774,36.878,50766.0
2015-11-03 14:00:00,51.31,51.54,51.31,51.53,55388.0,36.8924,37.0578,36.8924,37.0506,55388.0
2015-11-03 14:30:00,51.52,51.54,51.33,51.39,51200.0,37.0434,37.0578,36.9068,36.9499,51200.0
2015-11-03 15:00:00,51.39,51.48,51.32,51.46,107233.0,36.9499,37.0146,36.8996,37.0003,107233.0
2015-11-03 15:30:00,51.45,51.5,51.38,51.45,268440.0,36.9931,37.029,36.9427,36.9931,268440.0
2015-11-04 09:30:00,51.34,51.97,51.21,51.95,102510.0,36.914,37.3669,36.8205,37.3526,102510.0
2015-11-04 10:00:00,51.96,51.98,51.65,51.67,74146.0,37.3598,37.3741,37.1369,37.1512,74146.0
2015-11-04 10:30:00,51.68,51.85,51.51,51.57,74571.0,37.1584,37.2807,37.0362,37.0793,74571.0
2015-11-04 11:00:00,51.56,51.64,51.48,51.61,56186.0,37.0722,37.1297,37.0146,37.1081,56186.0
2015-11-04 11:30:00,51.63,51.72,51.54,51.58,63808.0,37.1225,37.1872,37.0578,37.0865,63808.0
2015-11-04 12:00:00,51.58,51.69,51.53,51.53,40809.0,37.0865,37.1656,37.0506,37.0506,40809.0
2015-11-04 12:30:00,51.53,51.56,51.39,51.46,43373.0,37.0506,37.0722,36.9499,37.0003,43373.0
2015-11-04 13:00:00,51.47,51.52,51.4,51.51,47226.0,37.0074,37.0434,36.9571,37.0362,47226.0
2015-11-04 13:30:00,51.53,51.54,51.42,51.42,36478.0,37.0506,37.0578,36.9715,36.9715,36478.0
2015-11-04 14:00:00,51.42,51.57,51.41,51.54,45154.0,36.9715,37.0793,36.9643,37.0578,45154.0
2015-11-04 14:30:00,51.54,51.67,51.51,51.67,51469.0,37.0578,37.1512,37.0362,37.1512,51469.0
2015-11-04 15:00:00,51.67,51.73,51.58,51.69,80919.0,37.1512,37.1944,37.0865,37.1656,80919.0
2015-11-04 15:30:00,51.7,51.71,51.51,51.6,165957.0,37.1728,37.18,37.0362,37.1009,165957.0
2015-11-05 09:30:00,51.51,51.72,51.36,51.51,63445.0,37.0362,37.1872,36.9284,37.0362,63445.0
2015-11-05 10:00:00,51.53,51.81,51.5,51.74,102372.0,37.0506,37.2519,37.029,37.2016,102372.0
2015-11-05 10:30:00,51.73,51.82,51.59,51.77,79100.0,37.1944,37.2591,37.0937,37.2231,79100.0
2015-11-05 11:00:00,51.76,51.82,51.67,51.68,55910.0,37.216,37.2591,37.1512,37.1584,55910.0
2015-11-05 11:30:00,51.68,51.7,51.53,51.63,46777.0,37.1584,37.1728,37.0506,37.1225,46777.0
2015-11-05 12:00:00,51.63,51.68,51.56,51.66,35915.0,37.1225,37.1584,37.0722,37.1441,35915.0
2015-11-05 12:30:00,51.66,51.69,51.58,51.63,44763.0,37.1441,37.1656,37.0865,37.1225,44763.0
2015-11-05 13:00:00,51.62,51.71,51.53,51.53,44706.0,37.1153,37.18,37.0506,37.0506,44706.0
2015-11-05 13:30:00,51.54,51.64,51.49,51.61,36184.0,37.0578,37.1297,37.0218,37.1081,36184.0
2015-11-05 14:00:00,51.61,51.64,51.54,51.61,48333.0,37.1081,37.1297,37.0578,37.1081,48333.0
2015-11-05 14:30:00,51.6,51.63,51.54,51.55,55682.0,37.1009,37.1225,37.0578,37.065,55682.0
2015-11-05 15:00:00,51.55,51.56,51.49,51.55,92585.0,37.065,37.0722,37.0218,37.065,92585.0
2015-11-05 15:30:00,51.56,51.59,51.49,51.5,159741.0,37.0722,37.0937,37.0218,37.029,159741.0
2015-11-06 09:30:00,50.75,51.06,49.83,49.91,152964.0,36.4898,36.7126,35.8283,35.8858,152964.0
2015-11-06 10:00:00,49.89,49.97,49.5,49.56,154299.0,35.8714,35.9289,35.591,35.6341,154299.0
2015-11-06 10:30:00,49.54,49.74,49.3,49.36,102646.0,35.6198,35.7636,35.4472,35.4903,102646.0
2015-11-06 11:00:00,49.36,49.43,48.87,49.04,129944.0,35.4903,35.5407,35.138,35.2602,129944.0
2015-11-06 11:30:00,49.04,49.19,49.0,49.13,93776.0,35.2602,35.3681,35.2315,35.325,93776.0
2015-11-06 12:00:00,49.14,49.26,49.12,49.22,95319.0,35.3322,35.4184,35.3178,35.3897,95319.0
2015-11-06 12:30:00,49.21,49.27,49.13,49.25,61314.0,35.3825,35.4256,35.325,35.4112,61314.0
2015-11-06 13:00:00,49.25,49.27,49.11,49.19,71390.0,35.4112,35.4256,35.3106,35.3681,71390.0
2015-11-06 13:30:00,49.2,49.2,49.03,49.12,66628.0,35.3753,35.3753,35.2531,35.3178,66628.0
2015-11-06 14:00:00,49.13,49.29,49.13,49.24,91455.0,35.325,35.44,35.325,35.4041,91455.0
2015-11-06 14:30:00,49.24,49.26,48.94,48.96,97863.0,35.4041,35.4184,35.1883,35.2027,97863.0
2015-11-06 15:00:00,48.96,49.0,48.84,48.96,153695.0,35.2027,35.2315,35.1164,35.2027,153695.0
2015-11-06 15:30:00,48.96,49.1,48.93,49.03,249771.0,35.2027,35.3034,35.1812,35.2531,249771.0
2015-11-09 09:30:00,48.82,49.05,48.65,49.04,91234.0,35.1021,35.2674,34.9798,35.2602,91234.0
2015-11-09 10:00:00,49.05,49.27,48.94,49.18,87842.0,35.2674,35.4256,35.1883,35.3609,87842.0
2015-11-09 10:30:00,49.16,49.37,49.06,49.07,54239.0,35.3465,35.4975,35.2746,35.2818,54239.0
2015-11-09 11:00:00,49.07,49.08,48.88,48.94,61636.0,35.2818,35.289,35.1452,35.1883,61636.0
2015-11-09 11:30:00,48.93,49.18,48.92,48.97,47377.0,35.1812,35.3609,35.174,35.2099,47377.0
2015-11-09 12:00:00,48.96,49.13,48.9,49.13,60750.0,35.2027,35.325,35.1596,35.325,60750.0
2015-11-09 12:30:00,49.12,49.16,49.07,49.12,38608.0,35.3178,35.3465,35.2818,35.3178,38608.0
2015-11-09 13:00:00,49.12,49.12,48.95,49.03,41675.0,35.3178,35.3178,35.1955,35.2531,41675.0
2015-11-09 13:30:00,49.03,49.21,49.03,49.17,65643.0,35.2531,35.3825,35.2531,35.3537,65643.0
2015-11-09 14:00:00,49.17,49.26,49.11,49.23,73972.0,35.3537,35.4184,35.3106,35.3969,73972.0
2015-11-09 14:30:00,49.24,49.25,49.09,49.11,63083.0,35.4041,35.4112,35.2962,35.3106,63083.0
2015-11-09 15:00:00,49.11,49.24,48.99,49.23,88689.0,35.3106,35.4041,35.2243,35.3969,88689.0
2015-11-09 15:30:00,49.22,49.43,49.22,49.35,198542.0,35.3897,35.5407,35.3897,35.4831,198542.0
2015-11-10 09:30:00,49.48,50.02,49.18,50.0,73951.0,35.5766,35.9649,35.3609,35.9505,73951.0
2015-11-10 10:00:00,49.98,50.13,49.92,50.01,65878.0,35.9361,36.044,35.893,35.9577,65878.0
2015-11-10 10:30:00,50.0,50.1,49.94,50.04,67360.0,35.9505,36.0224,35.9074,35.9793,67360.0
2015-11-10 11:00:00,50.02,50.04,49.84,49.91,64790.0,35.9649,35.9793,35.8355,35.8858,64790.0
2015-11-10 11:30:00,49.91,50.1,49.91,50.03,75744.0,35.8858,36.0224,35.8858,35.9721,75744.0
2015-11-10 12:00:00,50.02,50.08,50.0,50.04,51039.0,35.9649,36.008,35.9505,35.9793,51039.0
2015-11-10 12:30:00,50.03,50.12,50.01,50.07,53739.0,35.9721,36.0368,35.9577,36.0008,53739.0
2015-11-10 13:00:00,50.07,50.17,50.04,50.17,61919.0,36.0008,36.0727,35.9793,36.0727,61919.0
2015-11-10 13:30:00,50.17,50.2,50.08,50.17,75045.0,36.0727,36.0943,36.008,36.0727,75045.0
2015-11-10 14:00:00,50.16,50.24,50.1,50.2,78830.0,36.0655,36.1231,36.0224,36.0943,78830.0
2015-11-10 14:30:00,50.2,50.36,50.19,50.3,93296.0,36.0943,36.2093,36.0871,36.1662,93296.0
2015-11-10 15:00:00,50.3,50.45,50.3,50.37,162354.0,36.1662,36.2741,36.1662,36.2165,162354.0
2015-11-10 15:30:00,50.38,50.45,50.33,50.38,277955.0,36.2237,36.2741,36.1878,36.2237,277955.0
2015-11-11 09:30:00,50.51,50.82,50.38,50.57,51507.0,36.3172,36.5401,36.2237,36.3603,51507.0
2015-11-11 10:00:00,50.57,50.97,50.55,50.93,54091.0,36.3603,36.6479,36.346,36.6192,54091.0
2015-11-11 10:30:00,50.92,50.95,50.76,50.85,54762.0,36.612,36.6336,36.4969,36.5617,54762.0
2015-11-11 11:00:00,50.85,50.88,50.69,50.69,43430.0,36.5617,36.5832,36.4466,36.4466,43430.0
2015-11-11 11:30:00,50.69,50.73,50.59,50.61,50347.0,36.4466,36.4754,36.3747,36.3891,50347.0
2015-11-11 12:00:00,50.62,50.68,50.55,50.6,42482.0,36.3963,36.4394,36.346,36.3819,42482.0
2015-11-11 12:30:00,50.61,50.79,50.61,50.76,42264.0,36.3891,36.5185,36.3891,36.4969,42264.0
2015-11-11 13:00:00,50.75,50.86,50.69,50.71,43548.0,36.4898,36.5688,36.4466,36.461,43548.0
2015-11-11 13:30:00,50.71,50.93,50.67,50.88,61515.0,36.461,36.6192,36.4322,36.5832,61515.0
2015-11-11 14:00:00,50.88,51.04,50.85,51.02,54960.0,36.5832,36.6983,36.5617,36.6839,54960.0
2015-11-11 14:30:00,51.03,51.12,50.97,50.97,62561.0,36.6911,36.7558,36.6479,36.6479,62561.0
2015-11-11 15:00:00,50.98,51.08,50.94,51.08,91123.0,36.6551,36.727,36.6264,36.727,91123.0
2015-11-11 15:30:00,51.08,51.14,50.96,51.07,299953.0,36.727,36.7702,36.6407,36.7198,299953.0
2015-11-12 09:30:00,50.66,51.38,50.55,50.82,140863.0,36.425,36.9427,36.346,36.5401,140863.0
2015-11-12 10:00:00,50.79,50.83,50.61,50.7,95090.0,36.5185,36.5473,36.3891,36.4538,95090.0
2015-11-12 10:30:00,50.69,50.78,50.61,50.63,104304.0,36.4466,36.5113,36.3891,36.4035,104304.0
2015-11-12 11:00:00,50.63,50.73,50.59,50.6,78879.0,36.4035,36.4754,36.3747,36.3819,78879.0
2015-11-12 11:30:00,50.6,50.62,50.43,50.48,79465.0,36.3819,36.3963,36.2597,36.2956,79465.0
2015-11-12 12:00:00,50.49,50.49,50.24,50.3,75668.0,36.3028,36.3028,36.1231,36.1662,75668.0
2015-11-12 12:30:00,50.3,50.36,50.16,50.31,71590.0,36.1662,36.2093,36.0655,36.1734,71590.0
2015-11-12 13:00:00,50.3,50.41,50.28,50.34,66055.0,36.1662,36.2453,36.1518,36.195,66055.0
2015-11-12 13:30:00,50.36,50.54,50.34,50.52,79016.0,36.2093,36.3388,36.195,36.3244,79016.0
2015-11-12 14:00:00,50.53,50.57,50.42,50.57,55720.0,36.3316,36.3603,36.2525,36.3603,55720.0
2015-11-12 14:30:00,50.58,50.59,50.4,50.48,50110.0,36.3675,36.3747,36.2381,36.2956,50110.0
2015-11-12 15:00:00,50.47,50.53,50.41,50.44,60261.0,36.2884,36.3316,36.2453,36.2669,60261.0
2015-11-12 15:30:00,50.46,50.48,50.21,50.23,262284.0,36.2812,36.2956,36.1015,36.1159,262284.0
2015-11-13 09:30:00,50.34,50.73,50.03,50.64,67478.0,36.195,36.4754,35.9721,36.4107,67478.0
2015-11-13 10:00:00,50.57,50.6,50.27,50.34,54037.0,36.3603,36.3819,36.1446,36.195,54037.0
2015-11-13 10:30:00,50.34,50.47,50.3,50.35,52196.0,36.195,36.2884,36.1662,36.2022,52196.0
2015-11-13 11:00:00,50.34,50.4,50.22,50.26,40358.0,36.195,36.2381,36.1087,36.1374,40358.0
2015-11-13 11:30:00,50.25,50.27,50.08,50.09,62634.0,36.1303,36.1446,36.008,36.0152,62634.0
2015-11-13 12:00:00,50.07,50.21,50.04,50.1,51854.0,36.0008,36.1015,35.9793,36.0224,51854.0
2015-11-13 12:30:00,50.1,50.15,49.98,49.99,35221.0,36.0224,36.0584,35.9361,35.9433,35221.0
2015-11-13 13:00:00,50.0,50.12,49.99,50.11,29803.0,35.9505,36.0368,35.9433,36.0296,29803.0
2015-11-13 13:30:00,50.11,50.17,50.0,50.06,40006.0,36.0296,36.0727,35.9505,35.9936,40006.0
2015-11-13 14:00:00,50.06,50.12,50.01,50.03,40405.0,35.9936,36.0368,35.9577,35.9721,40405.0
2015-11-13 14:30:00,50.04,50.07,49.8,49.83,47663.0,35.9793,36.0008,35.8067,35.8283,47663.0
2015-11-13 15:00:00,49.83,49.88,49.69,49.7,55106.0,35.8283,35.8642,35.7276,35.7348,55106.0
2015-11-13 15:30:00,49.7,49.92,49.7,49.83,133042.0,35.7348,35.893,35.7348,35.8283,133042.0
2015-11-16 09:30:00,49.85,50.13,49.84,50.0,110988.0,35.8426,36.044,35.8355,35.9505,110988.0
2015-11-16 10:00:00,50.01,50.27,49.87,49.96,64768.0,35.9577,36.1446,35.857,35.9217,64768.0
2015-11-16 10:30:00,49.97,50.25,49.97,50.25,48682.0,35.9289,36.1303,35.9289,36.1303,48682.0
2015-11-16 11:00:00,50.25,50.4,50.24,50.27,74635.0,36.1303,36.2381,36.1231,36.1446,74635.0
2015-11-16 11:30:00,50.28,50.48,50.28,50.43,58238.0,36.1518,36.2956,36.1518,36.2597,58238.0
2015-11-16 12:00:00,50.43,50.61,50.42,50.59,37015.0,36.2597,36.3891,36.2525,36.3747,37015.0
2015-11-16 12:30:00,50.6,50.66,50.51,50.55,70602.0,36.3819,36.425,36.3172,36.346,70602.0
2015-11-16 13:00:00,50.56,50.67,50.55,50.65,83060.0,36.3531,36.4322,36.346,36.4179,83060.0
2015-11-16 13:30:00,50.64,50.66,50.56,50.64,46641.0,36.4107,36.425,36.3531,36.4107,46641.0
2015-11-16 14:00:00,50.65,50.69,50.59,50.66,67304.0,36.4179,36.4466,36.3747,36.425,67304.0
2015-11-16 14:30:00,50.67,50.74,50.63,50.68,69245.0,36.4322,36.4826,36.4035,36.4394,69245.0
2015-11-16 15:00:00,50.69,50.85,50.64,50.85,82394.0,36.4466,36.5617,36.4107,36.5617,82394.0
2015-11-16 15:30:00,50.87,51.02,50.78,50.98,298852.0,36.576,36.6839,36.5113,36.6551,298852.0
2015-11-17 09:30:00,50.83,51.22,50.58,50.73,55070.0,36.5473,36.8277,36.3675,36.4754,55070.0
2015-11-17 10:00:00,50.75,50.89,50.64,50.69,138674.0,36.4898,36.5904,36.4107,36.4466,138674.0
2015-11-17 10:30:00,50.68,50.81,50.63,50.67,77843.0,36.4394,36.5329,36.4035,36.4322,77843.0
2015-11-17 11:00:00,50.66,50.78,50.53,50.53,79128.0,36.425,36.5113,36.3316,36.3316,79128.0
2015-11-17 11:30:00,50.53,50.6,50.4,50.41,58964.0,36.3316,36.3819,36.2381,36.2453,58964.0
2015-11-17 12:00:00,50.42,50.56,50.16,50.16,103311.0,36.2525,36.3531,36.0655,36.0655,103311.0
2015-11-17 12:30:00,50.16,50.18,49.8,49.84,162838.0,36.0655,36.0799,35.8067,35.8355,162838.0
2015-11-17 13:00:00,49.84,50.05,49.84,49.97,84263.0,35.8355,35.9864,35.8355,35.9289,84263.0
2015-11-17 13:30:00,49.97,50.12,49.95,50.08,109819.0,35.9289,36.0368,35.9145,36.008,109819.0
2015-11-17 14:00:00,50.08,50.08,49.71,49.73,72032.0,36.008,36.008,35.742,35.7564,72032.0
2015-11-17 14:30:00,49.72,49.79,49.53,49.54,108518.0,35.7492,35.7995,35.6126,35.6198,108518.0
2015-11-17 15:00:00,49.54,49.63,49.48,49.59,137691.0,35.6198,35.6845,35.5766,35.6557,137691.0
2015-11-17 15:30:00,49.59,49.71,49.51,49.65,336183.0,35.6557,35.742,35.5982,35.6988,336183.0
2015-11-18 09:30:00,49.79,49.93,49.44,49.88,65274.0,35.7995,35.9002,35.5479,35.8642,65274.0
2015-11-18 10:00:00,49.88,49.9,49.56,49.74,67485.0,35.8642,35.8786,35.6341,35.7636,67485.0
2015-11-18 10:30:00,49.75,49.79,49.54,49.57,63331.0,35.7707,35.7995,35.6198,35.6413,63331.0
2015-11-18 11:00:00,49.57,49.67,49.4,49.64,70672.0,35.6413,35.7132,35.5191,35.6917,70672.0
2015-11-18 11:30:00,49.65,49.79,49.64,49.67,56804.0,35.6988,35.7995,35.6917,35.7132,56804.0
2015-11-18 12:00:00,49.66,49.71,49.56,49.63,54924.0,35.706,35.742,35.6341,35.6845,54924.0
2015-11-18 12:30:00,49.62,49.7,49.52,49.65,49311.0,35.6773,35.7348,35.6054,35.6988,49311.0
2015-11-18 13:00:00,49.66,49.85,49.66,49.8,110634.0,35.706,35.8426,35.706,35.8067,110634.0
2015-11-18 13:30:00,49.81,49.97,49.78,49.79,60297.0,35.8139,35.9289,35.7923,35.7995,60297.0
2015-11-18 14:00:00,49.77,50.24,49.68,50.23,102503.0,35.7851,36.1231,35.7204,36.1159,102503.0
2015-11-18 14:30:00,50.23,50.37,50.11,50.35,112990.0,36.1159,36.2165,36.0296,36.2022,112990.0
2015-11-18 15:00:00,50.35,50.49,50.27,50.46,154074.0,36.2022,36.3028,36.1446,36.2812,154074.0
2015-11-18 15:30:00,50.46,50.68,50.43,50.59,327345.0,36.2812,36.4394,36.2597,36.3747,327345.0
2015-11-19 09:30:00,50.77,51.08,50.58,50.63,83355.0,36.5041,36.727,36.3675,36.4035,83355.0
2015-11-19 10:00:00,50.66,50.95,50.66,50.77,105288.0,36.425,36.6336,36.425,36.5041,105288.0
2015-11-19 10:30:00,50.77,50.91,50.49,50.64,79206.0,36.5041,36.6048,36.3028,36.4107,79206.0
2015-11-19 11:00:00,50.63,50.87,50.58,50.76,99308.0,36.4035,36.576,36.3675,36.4969,99308.0
2015-11-19 11:30:00,50.75,50.91,50.74,50.77,70123.0,36.4898,36.6048,36.4826,36.5041,70123.0
2015-11-19 12:00:00,50.76,50.85,50.7,50.84,65418.0,36.4969,36.5617,36.4538,36.5545,65418.0
2015-11-19 12:30:00,50.84,51.0,50.79,51.0,74153.0,36.5545,36.6695,36.5185,36.6695,74153.0
2015-11-19 13:00:00,50.97,51.17,50.91,51.03,63237.0,36.6479,36.7917,36.6048,36.6911,63237.0
2015-11-19 13:30:00,51.02,51.14,50.94,51.08,72557.0,36.6839,36.7702,36.6264,36.727,72557.0
2015-11-19 14:00:00,51.08,51.2,51.05,51.14,91001.0,36.727,36.8133,36.7055,36.7702,91001.0
2015-11-19 14:30:00,51.14,51.16,50.97,51.13,83578.0,36.7702,36.7846,36.6479,36.763,83578.0
2015-11-19 15:00:00,51.14,51.29,51.11,51.22,152720.0,36.7702,36.878,36.7486,36.8277,152720.0
2015-11-19 15:30:00,51.23,51.26,51.03,51.05,301138.0,36.8349,36.8565,36.6911,36.7055,301138.0
2015-11-20 09:30:00,51.43,51.86,51.2,51.82,185911.0,36.9787,37.2879,36.8133,37.2591,185911.0
2015-11-20 10:00:00,51.8,51.9,51.36,51.36,137807.0,37.2447,37.3166,36.9284,36.9284,137807.0
2015-11-20 10:30:00,51.38,51.58,51.38,51.51,100966.0,36.9427,37.0865,36.9427,37.0362,100966.0
2015-11-20 11:00:00,51.53,51.66,51.48,51.59,58590.0,37.0506,37.1441,37.0146,37.0937,58590.0
2015-11-20 11:30:00,51.58,51.64,51.51,51.56,56666.0,37.0865,37.1297,37.0362,37.0722,56666.0
2015-11-20 12:00:00,51.57,51.65,51.49,51.61,95366.0,37.0793,37.1369,37.0218,37.1081,95366.0
2015-11-20 12:30:00,51.6,51.66,51.54,51.55,118361.0,37.1009,37.1441,37.0578,37.065,118361.0
2015-11-20 13:00:00,51.55,51.56,51.26,51.27,77818.0,37.065,37.0722,36.8565,36.8636,77818.0
2015-11-20 13:30:00,51.28,51.34,51.2,51.27,74014.0,36.8708,36.914,36.8133,36.8636,74014.0
2015-11-20 14:00:00,51.28,51.37,51.25,51.33,62923.0,36.8708,36.9355,36.8493,36.9068,62923.0
2015-11-20 14:30:00,51.33,51.42,51.27,51.36,104850.0,36.9068,36.9715,36.8636,36.9284,104850.0
2015-11-20 15:00:00,51.36,51.38,51.18,51.25,85849.0,36.9284,36.9427,36.7989,36.8493,85849.0
2015-11-20 15:30:00,51.26,51.55,51.24,51.43,365746.0,36.8565,37.065,36.8421,36.9787,365746.0
2015-11-23 09:30:00,51.5,51.69,51.38,51.4,52492.0,37.029,37.1656,36.9427,36.9571,52492.0
2015-11-23 10:00:00,51.4,51.5,51.19,51.28,78052.0,36.9571,37.029,36.8061,36.8708,78052.0
2015-11-23 10:30:00,51.29,51.45,51.23,51.45,65371.0,36.878,36.9931,36.8349,36.9931,65371.0
2015-11-23 11:00:00,51.44,51.6,51.38,51.43,89366.0,36.9859,37.1009,36.9427,36.9787,89366.0
2015-11-23 11:30:00,51.43,51.5,51.39,51.43,60558.0,36.9787,37.029,36.9499,36.9787,60558.0
2015-11-23 12:00:00,51.42,51.53,51.33,51.35,67027.0,36.9715,37.0506,36.9068,36.9212,67027.0
2015-11-23 12:30:00,51.33,51.44,51.23,51.36,57013.0,36.9068,36.9859,36.8349,36.9284,57013.0
2015-11-23 13:00:00,51.34,51.37,51.24,51.32,45660.0,36.914,36.9355,36.8421,36.8996,45660.0
2015-11-23 13:30:00,51.33,51.4,51.26,51.31,55462.0,36.9068,36.9571,36.8565,36.8924,55462.0
2015-11-23 14:00:00,51.3,51.33,51.07,51.19,78702.0,36.8852,36.9068,36.7198,36.8061,78702.0
2015-11-23 14:30:00,51.17,51.2,51.02,51.02,61893.0,36.7917,36.8133,36.6839,36.6839,61893.0
2015-11-23 15:00:00,51.02,51.08,50.98,51.04,71370.0,36.6839,36.727,36.6551,36.6983,71370.0
2015-11-23 15:30:00,51.05,51.13,51.03,51.12,135840.0,36.7055,36.763,36.6911,36.7558,135840.0
2015-11-24 09:30:00,50.84,50.91,50.49,50.76,141735.0,36.5545,36.6048,36.3028,36.4969,141735.0
2015-11-24 10:00:00,50.72,50.74,50.54,50.7,95411.0,36.4682,36.4826,36.3388,36.4538,95411.0
2015-11-24 10:30:00,50.71,50.72,50.57,50.59,63579.0,36.461,36.4682,36.3603,36.3747,63579.0
2015-11-24 11:00:00,50.59,50.67,50.54,50.63,104232.0,36.3747,36.4322,36.3388,36.4035,104232.0
2015-11-24 11:30:00,50.63,50.68,50.45,50.48,59683.0,36.4035,36.4394,36.2741,36.2956,59683.0
2015-11-24 12:00:00,50.48,50.6,50.47,50.48,41135.0,36.2956,36.3819,36.2884,36.2956,41135.0
2015-11-24 12:30:00,50.48,50.5,50.38,50.45,39444.0,36.2956,36.31,36.2237,36.2741,39444.0
2015-11-24 13:00:00,50.45,50.61,50.45,50.58,51784.0,36.2741,36.3891,36.2741,36.3675,51784.0
2015-11-24 13:30:00,50.6,50.61,50.5,50.52,37952.0,36.3819,36.3891,36.31,36.3244,37952.0
2015-11-24 14:00:00,50.53,50.64,50.51,50.61,51008.0,36.3316,36.4107,36.3172,36.3891,51008.0
2015-11-24 14:30:00,50.62,50.74,50.6,50.71,149776.0,36.3963,36.4826,36.3819,36.461,149776.0
2015-11-24 15:00:00,50.72,50.79,50.67,50.7,208967.0,36.4682,36.5185,36.4322,36.4538,208967.0
2015-11-24 15:30:00,50.69,50.72,50.61,50.65,229646.0,36.4466,36.4682,36.3891,36.4179,229646.0
2015-11-25 09:30:00,50.63,50.63,50.29,50.52,47376.0,36.4035,36.4035,36.159,36.3244,47376.0
2015-11-25 10:00:00,50.54,50.58,50.34,50.36,70849.0,36.3388,36.3675,36.195,36.2093,70849.0
2015-11-25 10:30:00,50.34,50.42,50.26,50.28,49686.0,36.195,36.2525,36.1374,36.1518,49686.0
2015-11-25 11:00:00,50.27,50.36,50.22,50.25,117970.0,36.1446,36.2093,36.1087,36.1303,117970.0
2015-11-25 11:30:00,50.26,50.34,50.21,50.21,54671.0,36.1374,36.195,36.1015,36.1015,54671.0
2015-11-25 12:00:00,50.21,50.38,50.2,50.32,28064.0,36.1015,36.2237,36.0943,36.1806,28064.0
2015-11-25 12:30:00,50.32,50.39,50.22,50.37,33502.0,36.1806,36.2309,36.1087,36.2165,33502.0
2015-11-25 13:00:00,50.36,50.36,50.27,50.28,30186.0,36.2093,36.2093,36.1446,36.1518,30186.0
2015-11-25 13:30:00,50.28,50.34,50.23,50.34,36571.0,36.1518,36.195,36.1159,36.195,36571.0
2015-11-25 14:00:00,50.34,50.4,50.27,50.34,40705.0,36.195,36.2381,36.1446,36.195,40705.0
2015-11-25 14:30:00,50.33,50.5,50.3,50.5,33421.0,36.1878,36.31,36.1662,36.31,33421.0
2015-11-25 15:00:00,50.52,50.52,50.43,50.49,63542.0,36.3244,36.3244,36.2597,36.3028,63542.0
2015-11-25 15:30:00,50.5,50.53,50.36,50.38,137989.0,36.31,36.3316,36.2093,36.2237,137989.0
2015-11-27 09:30:00,50.55,50.91,50.29,50.66,139605.0,36.346,36.6048,36.159,36.425,139605.0
2015-11-27 10:00:00,50.64,50.81,50.5,50.7,204085.0,36.4107,36.5329,36.31,36.4538,204085.0
2015-11-27 10:30:00,50.69,50.69,50.42,50.5,119545.0,36.4466,36.4466,36.2525,36.31,119545.0
2015-11-27 11:00:00,50.5,50.63,50.49,50.55,92095.0,36.31,36.4035,36.3028,36.346,92095.0
2015-11-27 11:30:00,50.57,50.74,50.54,50.7,93750.0,36.3603,36.4826,36.3388,36.4538,93750.0
2015-11-27 12:00:00,50.7,50.74,50.55,50.58,61815.0,36.4538,36.4826,36.346,36.3675,61815.0
2015-11-27 12:30:00,50.58,50.63,50.5,50.53,99184.0,36.3675,36.4035,36.31,36.3316,99184.0
2015-11-30 09:30:00,50.7,51.01,50.41,50.92,97523.0,36.4538,36.6767,36.2453,36.612,97523.0
2015-11-30 10:00:00,50.93,50.99,50.62,50.88,181670.0,36.6192,36.6623,36.3963,36.5832,181670.0
2015-11-30 10:30:00,50.87,50.9,50.66,50.66,153316.0,36.576,36.5976,36.425,36.425,153316.0
2015-11-30 11:00:00,50.65,50.86,50.6,50.8,288899.0,36.4179,36.5688,36.3819,36.5257,288899.0
2015-11-30 11:30:00,50.8,51.12,50.79,51.02,182442.0,36.5257,36.7558,36.5185,36.6839,182442.0
2015-11-30 12:00:00,51.03,51.26,51.0,51.26,89215.0,36.6911,36.8565,36.6695,36.8565,89215.0
2015-11-30 12:30:00,51.26,51.54,51.2,51.35,168020.0,36.8565,37.0578,36.8133,36.9212,168020.0
2015-11-30 13:00:00,51.36,51.46,51.29,51.36,86392.0,36.9284,37.0003,36.878,36.9284,86392.0
2015-11-30 13:30:00,51.35,51.43,51.26,51.33,101642.0,36.9212,36.9787,36.8565,36.9068,101642.0
2015-11-30 14:00:00,51.35,51.35,51.19,51.24,115937.0,36.9212,36.9212,36.8061,36.8421,115937.0
2015-11-30 14:30:00,51.24,51.28,51.07,51.08,119571.0,36.8421,36.8708,36.7198,36.727,119571.0
2015-11-30 15:00:00,51.09,51.16,51.02,51.04,101880.0,36.7342,36.7846,36.6839,36.6983,101880.0
2015-11-30 15:30:00,51.04,51.1,50.93,50.94,333744.0,36.6983,36.7414,36.6192,36.6264,333744.0
2015-12-01 09:30:00,50.78,51.19,50.58,51.13,199983.0,36.5113,36.8061,36.3675,36.763,199983.0
2015-12-01 10:00:00,51.12,51.12,50.71,50.84,187850.0,36.7558,36.7558,36.461,36.5545,187850.0
2015-12-01 10:30:00,50.84,50.85,50.57,50.72,149188.0,36.5545,36.5617,36.3603,36.4682,149188.0
2015-12-01 11:00:00,50.73,50.88,50.66,50.68,100297.0,36.4754,36.5832,36.425,36.4394,100297.0
2015-12-01 11:30:00,50.69,50.71,50.41,50.45,92106.0,36.4466,36.461,36.2453,36.2741,92106.0
2015-12-01 12:00:00,50.45,50.47,50.34,50.4,92054.0,36.2741,36.2884,36.195,36.2381,92054.0
2015-12-01 12:30:00,50.4,50.6,50.4,50.6,82877.0,36.2381,36.3819,36.2381,36.3819,82877.0
2015-12-01 13:00:00,50.6,50.67,50.57,50.58,103936.0,36.3819,36.4322,36.3603,36.3675,103936.0
2015-12-01 13:30:00,50.58,50.6,50.34,50.34,78103.0,36.3675,36.3819,36.195,36.195,78103.0
2015-12-01 14:00:00,50.34,50.36,50.25,50.26,83621.0,36.195,36.2093,36.1303,36.1374,83621.0
2015-12-01 14:30:00,50.26,50.35,50.22,50.24,122655.0,36.1374,36.2022,36.1087,36.1231,122655.0
2015-12-01 15:00:00,50.24,50.5,50.19,50.48,200424.0,36.1231,36.31,36.0871,36.2956,200424.0
2015-12-01 15:30:00,50.48,50.82,50.48,50.77,326567.0,36.2956,36.5401,36.2956,36.5041,326567.0
2015-12-02 09:30:00,50.62,50.79,50.35,50.55,36009.0,36.3963,36.5185,36.2022,36.346,36009.0
2015-12-02 10:00:00,50.52,50.61,50.28,50.28,31814.0,36.3244,36.3891,36.1518,36.1518,31814.0
2015-12-02 10:30:00,50.3,50.35,50.17,50.29,40553.0,36.1662,36.2022,36.0727,36.159,40553.0
2015-12-02 11:00:00,50.29,50.29,50.11,50.17,26781.0,36.159,36.159,36.0296,36.0727,26781.0
2015-12-02 11:30:00,50.17,50.26,50.13,50.15,32750.0,36.0727,36.1374,36.044,36.0584,32750.0
2015-12-02 12:00:00,50.15,50.19,49.96,50.11,40225.0,36.0584,36.0871,35.9217,36.0296,40225.0
2015-12-02 12:30:00,50.09,50.17,49.91,49.91,38066.0,36.0152,36.0727,35.8858,35.8858,38066.0
2015-12-02 13:00:00,49.9,49.95,49.83,49.95,40825.0,35.8786,35.9145,35.8283,35.9145,40825.0
2015-12-02 13:30:00,49.95,50.01,49.84,49.92,38078.0,35.9145,35.9577,35.8355,35.893,38078.0
2015-12-02 14:00:00,49.94,49.94,49.75,49.75,52815.0,35.9074,35.9074,35.7707,35.7707,52815.0
2015-12-02 14:30:00,49.76,49.85,49.73,49.77,48058.0,35.7779,35.8426,35.7564,35.7851,48058.0
2015-12-02 15:00:00,49.76,49.8,49.66,49.72,96701.0,35.7779,35.8067,35.706,35.7492,96701.0
2015-12-02 15:30:00,49.72,49.79,49.66,49.71,193597.0,35.7492,35.7995,35.706,35.742,193597.0
2015-12-03 09:30:00,49.53,49.61,49.15,49.5,114039.0,35.6126,35.6701,35.3393,35.591,114039.0
2015-12-03 10:00:00,49.5,49.5,49.32,49.39,171968.0,35.591,35.591,35.4616,35.5119,171968.0
2015-12-03 10:30:00,49.39,49.72,49.32,49.69,158849.0,35.5119,35.7492,35.4616,35.7276,158849.0
2015-12-03 11:00:00,49.69,49.72,49.45,49.51,119010.0,35.7276,35.7492,35.555,35.5982,119010.0
2015-12-03 11:30:00,49.51,49.51,49.32,49.43,179457.0,35.5982,35.5982,35.4616,35.5407,179457.0
2015-12-03 12:00:00,49.43,49.47,49.28,49.37,75551.0,35.5407,35.5694,35.4328,35.4975,75551.0
2015-12-03 12:30:00,49.36,49.39,49.29,49.35,51127.0,35.4903,35.5119,35.44,35.4831,51127.0
2015-12-03 13:00:00,49.34,49.64,49.32,49.64,59547.0,35.476,35.6917,35.4616,35.6917,59547.0
2015-12-03 13:30:00,49.65,49.67,49.47,49.55,70955.0,35.6988,35.7132,35.5694,35.6269,70955.0
2015-12-03 14:00:00,49.55,49.56,49.36,49.4,73242.0,35.6269,35.6341,35.4903,35.5191,73242.0
2015-12-03 14:30:00,49.41,49.43,49.29,49.33,78374.0,35.5263,35.5407,35.44,35.4688,78374.0
2015-12-03 15:00:00,49.32,49.38,49.29,49.3,130474.0,35.4616,35.5047,35.44,35.4472,130474.0
2015-12-03 15:30:00,49.3,49.35,49.14,49.33,374099.0,35.4472,35.4831,35.3322,35.4688,374099.0
2015-12-04 09:30:00,49.65,50.12,49.51,50.06,62457.0,35.6988,36.0368,35.5982,35.9936,62457.0
2015-12-04 10:00:00,50.1,50.33,50.01,50.27,84944.0,36.0224,36.1878,35.9577,36.1446,84944.0
2015-12-04 10:30:00,50.27,50.34,50.19,50.27,39466.0,36.1446,36.195,36.0871,36.1446,39466.0
2015-12-04 11:00:00,50.28,50.31,50.02,50.04,38694.0,36.1518,36.1734,35.9649,35.9793,38694.0
2015-12-04 11:30:00,50.04,50.21,50.02,50.05,40356.0,35.9793,36.1015,35.9649,35.9864,40356.0
2015-12-04 12:00:00,50.02,50.03,49.92,49.99,34280.0,35.9649,35.9721,35.893,35.9433,34280.0
2015-12-04 12:30:00,49.98,50.28,49.94,50.24,44084.0,35.9361,36.1518,35.9074,36.1231,44084.0
2015-12-04 13:00:00,50.24,50.44,50.23,50.43,56118.0,36.1231,36.2669,36.1159,36.2597,56118.0
2015-12-04 13:30:00,50.44,50.53,50.41,50.46,54033.0,36.2669,36.3316,36.2453,36.2812,54033.0
2015-12-04 14:00:00,50.46,50.57,50.41,50.56,59219.0,36.2812,36.3603,36.2453,36.3531,59219.0
2015-12-04 14:30:00,50.56,50.56,50.42,50.47,94919.0,36.3531,36.3531,36.2525,36.2884,94919.0
2015-12-04 15:00:00,50.48,50.63,50.47,50.6,136574.0,36.2956,36.4035,36.2884,36.3819,136574.0
2015-12-04 15:30:00,50.6,50.67,50.5,50.61,186319.0,36.3819,36.4322,36.31,36.3891,186319.0
2015-12-07 09:30:00,50.42,50.72,50.3,50.48,101847.0,36.2525,36.4682,36.1662,36.2956,101847.0
2015-12-07 10:00:00,50.47,50.74,50.47,50.7,106213.0,36.2884,36.4826,36.2884,36.4538,106213.0
2015-12-07 10:30:00,50.7,50.75,50.41,50.47,59824.0,36.4538,36.4898,36.2453,36.2884,59824.0
2015-12-07 11:00:00,50.46,50.57,50.4,50.51,82065.0,36.2812,36.3603,36.2381,36.3172,82065.0
2015-12-07 11:30:00,50.51,50.7,50.46,50.67,70853.0,36.3172,36.4538,36.2812,36.4322,70853.0
2015-12-07 12:00:00,50.66,50.83,50.65,50.83,68405.0,36.425,36.5473,36.4179,36.5473,68405.0
2015-12-07 12:30:00,50.83,50.97,50.76,50.94,71208.0,36.5473,36.6479,36.4969,36.6264,71208.0
2015-12-07 13:00:00,50.95,51.07,50.93,50.98,56460.0,36.6336,36.7198,36.6192,36.6551,56460.0
2015-12-07 13:30:00,50.99,51.02,50.9,51.0,46785.0,36.6623,36.6839,36.5976,36.6695,46785.0
2015-12-07 14:00:00,50.99,51.1,50.97,51.05,68628.0,36.6623,36.7414,36.6479,36.7055,68628.0
2015-12-07 14:30:00,51.05,51.06,50.93,51.03,79005.0,36.7055,36.7126,36.6192,36.6911,79005.0
2015-12-07 15:00:00,51.02,51.1,50.95,51.0,121800.0,36.6839,36.7414,36.6336,36.6695,121800.0
2015-12-07 15:30:00,51.0,51.2,50.96,51.18,453645.0,36.6695,36.8133,36.6407,36.7989,453645.0
2015-12-08 09:30:00,51.1,51.3,50.73,51.19,142305.0,36.7414,36.8852,36.4754,36.8061,142305.0
2015-12-08 10:00:00,51.19,51.26,50.81,50.86,123701.0,36.8061,36.8565,36.5329,36.5688,123701.0
2015-12-08 10:30:00,50.84,51.08,50.78,51.07,61213.0,36.5545,36.727,36.5113,36.7198,61213.0
2015-12-08 11:00:00,51.08,51.24,50.96,51.01,91395.0,36.727,36.8421,36.6407,36.6767,91395.0
2015-12-08 11:30:00,51.01,51.04,50.89,51.02,57658.0,36.6767,36.6983,36.5904,36.6839,57658.0
2015-12-08 12:00:00,51.02,51.03,50.85,50.86,52549.0,36.6839,36.6911,36.5617,36.5688,52549.0
2015-12-08 12:30:00,50.85,50.98,50.83,50.86,37515.0,36.5617,36.6551,36.5473,36.5688,37515.0
2015-12-08 13:00:00,50.85,50.95,50.83,50.9,38242.0,36.5617,36.6336,36.5473,36.5976,38242.0
2015-12-08 13:30:00,50.91,51.12,50.9,51.12,41882.0,36.6048,36.7558,36.5976,36.7558,41882.0
2015-12-08 14:00:00,51.12,51.27,51.08,51.14,45991.0,36.7558,36.8636,36.727,36.7702,45991.0
2015-12-08 14:30:00,51.13,51.23,51.08,51.1,45887.0,36.763,36.8349,36.727,36.7414,45887.0
2015-12-08 15:00:00,51.08,51.15,51.01,51.09,50111.0,36.727,36.7774,36.6767,36.7342,50111.0
2015-12-08 15:30:00,51.08,51.2,51.04,51.13,171515.0,36.727,36.8133,36.6983,36.763,171515.0
2015-12-09 09:30:00,50.9,51.42,50.79,51.3,115071.0,36.5976,36.9715,36.5185,36.8852,115071.0
2015-12-09 10:00:00,51.33,51.62,51.28,51.55,93909.0,36.9068,37.1153,36.8708,37.065,93909.0
2015-12-09 10:30:00,51.53,51.68,51.49,51.55,49026.0,37.0506,37.1584,37.0218,37.065,49026.0
2015-12-09 11:00:00,51.54,51.54,51.41,51.41,107791.0,37.0578,37.0578,36.9643,36.9643,107791.0
2015-12-09 11:30:00,51.41,51.48,51.18,51.2,58592.0,36.9643,37.0146,36.7989,36.8133,58592.0
2015-12-09 12:00:00,51.2,51.31,51.05,51.06,79565.0,36.8133,36.8924,36.7055,36.7126,79565.0
2015-12-09 12:30:00,51.05,51.06,50.76,50.82,91617.0,36.7055,36.7126,36.4969,36.5401,91617.0
2015-12-09 13:00:00,50.81,50.96,50.66,50.86,62209.0,36.5329,36.6407,36.425,36.5688,62209.0
2015-12-09 13:30:00,50.88,50.94,50.77,50.83,58422.0,36.5832,36.6264,36.5041,36.5473,58422.0
2015-12-09 14:00:00,50.84,50.92,50.75,50.83,78216.0,36.5545,36.612,36.4898,36.5473,78216.0
2015-12-09 14:30:00,50.82,50.95,50.82,50.86,74482.0,36.5401,36.6336,36.5401,36.5688,74482.0
2015-12-09 15:00:00,50.86,50.95,50.8,50.9,73939.0,36.5688,36.6336,36.5257,36.5976,73939.0
2015-12-09 15:30:00,50.91,51.03,50.78,50.85,199184.0,36.6048,36.6911,36.5113,36.5617,199184.0
2015-12-10 09:30:00,50.32,50.35,49.82,49.84,57217.0,36.4897,36.5115,36.1272,36.1417,57217.0
2015-12-10 10:00:00,49.87,49.9,49.68,49.85,78186.0,36.1634,36.1852,36.0256,36.1489,78186.0
2015-12-10 10:30:00,49.86,50.03,49.48,49.54,195519.0,36.1562,36.2794,35.8806,35.9241,195519.0
2015-12-10 11:00:00,49.55,49.59,49.26,49.27,122105.0,35.9314,35.9604,35.7211,35.7283,122105.0
2015-12-10 11:30:00,49.26,49.35,49.2,49.27,101901.0,35.7211,35.7863,35.6776,35.7283,101901.0
2015-12-10 12:00:00,49.26,49.31,49.08,49.09,75992.0,35.7211,35.7573,35.5905,35.5978,75992.0
2015-12-10 12:30:00,49.1,49.17,49.03,49.13,160879.0,35.6051,35.6558,35.5543,35.6268,160879.0
2015-12-10 13:00:00,49.13,49.14,48.94,48.95,141004.0,35.6268,35.6341,35.489,35.4963,141004.0
2015-12-10 13:30:00,48.96,49.11,48.93,49.01,103012.0,35.5035,35.6123,35.4818,35.5398,103012.0
2015-12-10 14:00:00,49.0,49.14,48.97,49.14,125750.0,35.5325,35.6341,35.5108,35.6341,125750.0
2015-12-10 14:30:00,49.13,49.17,49.02,49.05,122481.0,35.6268,35.6558,35.547,35.5688,122481.0
2015-12-10 15:00:00,49.06,49.07,48.75,48.82,181996.0,35.576,35.5833,35.3512,35.402,181996.0
2015-12-10 15:30:00,48.82,48.92,48.74,48.84,468856.0,35.402,35.4745,35.344,35.4165,468856.0
2015-12-11 09:30:00,48.59,48.97,48.18,48.94,263114.0,35.2352,35.5108,34.9379,35.489,263114.0
2015-12-11 10:00:00,48.99,49.33,48.98,49.27,65766.0,35.5253,35.7718,35.518,35.7283,65766.0
2015-12-11 10:30:00,49.25,49.32,48.95,48.98,57177.0,35.7138,35.7646,35.4963,35.518,57177.0
2015-12-11 11:00:00,48.97,49.12,48.92,48.98,43422.0,35.5108,35.6196,35.4745,35.518,43422.0
2015-12-11 11:30:00,48.98,49.11,48.88,49.01,59422.0,35.518,35.6123,35.4455,35.5398,59422.0
2015-12-11 12:00:00,49.01,49.02,48.82,48.91,62960.0,35.5398,35.547,35.402,35.4673,62960.0
2015-12-11 12:30:00,48.89,49.1,48.87,49.1,42499.0,35.4528,35.6051,35.4383,35.6051,42499.0
2015-12-11 13:00:00,49.11,49.17,48.91,48.92,38345.0,35.6123,35.6558,35.4673,35.4745,38345.0
2015-12-11 13:30:00,48.92,49.03,48.91,48.99,47160.0,35.4745,35.5543,35.4673,35.5253,47160.0
2015-12-11 14:00:00,48.98,49.12,48.96,49.06,51857.0,35.518,35.6196,35.5035,35.576,51857.0
2015-12-11 14:30:00,49.05,49.16,49.03,49.09,64139.0,35.5688,35.6486,35.5543,35.5978,64139.0
2015-12-11 15:00:00,49.09,49.11,48.9,48.95,72239.0,35.5978,35.6123,35.46,35.4963,72239.0
2015-12-11 15:30:00,48.94,48.98,48.83,48.9,217714.0,35.489,35.518,35.4093,35.46,217714.0
2015-12-14 09:30:00,48.95,49.13,48.81,48.89,78745.0,35.4963,35.6268,35.3948,35.4528,78745.0
2015-12-14 10:00:00,48.9,49.12,48.7,48.78,79764.0,35.46,35.6196,35.315,35.373,79764.0
2015-12-14 10:30:00,48.78,48.9,48.69,48.72,49844.0,35.373,35.46,35.3077,35.3295,49844.0
2015-12-14 11:00:00,48.72,48.74,48.61,48.72,34663.0,35.3295,35.344,35.2497,35.3295,34663.0
2015-12-14 11:30:00,48.7,48.77,48.62,48.67,68278.0,35.315,35.3658,35.257,35.2932,68278.0
2015-12-14 12:00:00,48.67,48.86,48.6,48.83,41565.0,35.2932,35.431,35.2425,35.4093,41565.0
2015-12-14 12:30:00,48.84,49.06,48.79,49.06,32966.0,35.4165,35.576,35.3803,35.576,32966.0
2015-12-14 13:00:00,49.05,49.08,48.92,49.0,27860.0,35.5688,35.5905,35.4745,35.5325,27860.0
2015-12-14 13:30:00,49.0,49.04,48.92,49.03,30131.0,35.5325,35.5615,35.4745,35.5543,30131.0
2015-12-14 14:00:00,49.04,49.06,48.96,49.0,27480.0,35.5615,35.576,35.5035,35.5325,27480.0
2015-12-14 14:30:00,48.99,49.08,48.96,49.03,35422.0,35.5253,35.5905,35.5035,35.5543,35422.0
2015-12-14 15:00:00,49.04,49.04,48.94,49.0,78752.0,35.5615,35.5615,35.489,35.5325,78752.0
2015-12-14 15:30:00,48.99,49.21,48.98,49.18,234367.0,35.5253,35.6848,35.518,35.6631,234367.0
2015-12-15 09:30:00,49.47,49.82,49.27,49.67,61110.0,35.8734,36.1272,35.7283,36.0184,61110.0
2015-12-15 10:00:00,49.7,49.83,49.54,49.8,51918.0,36.0401,36.1344,35.9241,36.1127,51918.0
2015-12-15 10:30:00,49.78,49.89,49.68,49.76,69821.0,36.0982,36.1779,36.0256,36.0837,69821.0
2015-12-15 11:00:00,49.75,50.03,49.74,49.84,65715.0,36.0764,36.2794,36.0691,36.1417,65715.0
2015-12-15 11:30:00,49.85,49.92,49.79,49.87,78916.0,36.1489,36.1997,36.1054,36.1634,78916.0
2015-12-15 12:00:00,49.86,49.96,49.82,49.95,244791.0,36.1562,36.2287,36.1272,36.2214,244791.0
2015-12-15 12:30:00,49.94,50.01,49.93,49.97,160777.0,36.2142,36.2649,36.2069,36.2359,160777.0
2015-12-15 13:00:00,49.98,50.0,49.89,49.9,60605.0,36.2432,36.2577,36.1779,36.1852,60605.0
2015-12-15 13:30:00,49.89,49.92,49.84,49.89,87110.0,36.1779,36.1997,36.1417,36.1779,87110.0
2015-12-15 14:00:00,49.89,49.9,49.81,49.88,65290.0,36.1779,36.1852,36.1199,36.1707,65290.0
2015-12-15 14:30:00,49.88,49.91,49.85,49.87,85470.0,36.1707,36.1924,36.1489,36.1634,85470.0
2015-12-15 15:00:00,49.87,49.88,49.7,49.71,59329.0,36.1634,36.1707,36.0401,36.0474,59329.0
2015-12-15 15:30:00,49.7,49.78,49.66,49.72,375514.0,36.0401,36.0982,36.0111,36.0546,375514.0
2015-12-16 09:30:00,49.9,50.45,49.71,50.44,45282.0,36.1852,36.584,36.0474,36.5768,45282.0
2015-12-16 10:00:00,50.46,50.72,50.41,50.72,60406.0,36.5913,36.7798,36.555,36.7798,60406.0
2015-12-16 10:30:00,50.71,50.82,50.62,50.76,65360.0,36.7725,36.8523,36.7073,36.8088,65360.0
2015-12-16 11:00:00,50.76,50.95,50.71,50.94,46235.0,36.8088,36.9466,36.7725,36.9393,46235.0
2015-12-16 11:30:00,50.93,51.04,50.85,51.01,73237.0,36.9321,37.0118,36.8741,36.9901,73237.0
2015-12-16 12:00:00,51.0,51.06,50.91,50.93,103445.0,36.9828,37.0264,36.9176,36.9321,103445.0
2015-12-16 12:30:00,50.93,51.02,50.9,50.95,72406.0,36.9321,36.9973,36.9103,36.9466,72406.0
2015-12-16 13:00:00,50.96,51.0,50.85,50.87,59493.0,36.9538,36.9828,36.8741,36.8886,59493.0
2015-12-16 13:30:00,50.87,51.03,50.69,51.03,89287.0,36.8886,37.0046,36.758,37.0046,89287.0
2015-12-16 14:00:00,50.89,51.09,50.52,51.09,90596.0,36.9031,37.0481,36.6348,37.0481,90596.0
2015-12-16 14:30:00,51.07,51.25,51.03,51.19,177574.0,37.0336,37.1641,37.0046,37.1206,177574.0
2015-12-16 15:00:00,51.19,51.2,51.07,51.19,120573.0,37.1206,37.1279,37.0336,37.1206,120573.0
2015-12-16 15:30:00,51.19,51.31,51.14,51.16,358192.0,37.1206,37.2076,37.0844,37.0989,358192.0
2015-12-17 09:30:00,51.11,51.42,51.11,51.31,122111.0,37.0626,37.2874,37.0626,37.2076,122111.0
2015-12-17 10:00:00,51.28,51.36,51.13,51.2,32775.0,37.1859,37.2439,37.0771,37.1279,32775.0
2015-12-17 10:30:00,51.2,51.32,51.14,51.32,53431.0,37.1279,37.2149,37.0844,37.2149,53431.0
2015-12-17 11:00:00,51.3,51.34,51.14,51.28,39684.0,37.2004,37.2294,37.0844,37.1859,39684.0
2015-12-17 11:30:00,51.26,51.46,51.21,51.43,99729.0,37.1714,37.3164,37.1351,37.2947,99729.0
2015-12-17 12:00:00,51.43,51.56,51.41,51.54,46604.0,37.2947,37.3889,37.2802,37.3744,46604.0
2015-12-17 12:30:00,51.54,51.6,51.41,51.46,39086.0,37.3744,37.4179,37.2802,37.3164,39086.0
2015-12-17 13:00:00,51.46,51.6,51.43,51.56,26356.0,37.3164,37.4179,37.2947,37.3889,26356.0
2015-12-17 13:30:00,51.56,51.76,51.54,51.72,30913.0,37.3889,37.534,37.3744,37.505,30913.0
2015-12-17 14:00:00,51.73,51.9,51.71,51.85,68614.0,37.5122,37.6355,37.4977,37.5992,68614.0
2015-12-17 14:30:00,51.85,51.89,51.78,51.83,70879.0,37.5992,37.6282,37.5485,37.5847,70879.0
2015-12-17 15:00:00,51.83,51.92,51.78,51.88,230956.0,37.5847,37.65,37.5485,37.621,230956.0
2015-12-17 15:30:00,51.88,51.9,51.69,51.7,579751.0,37.621,37.6355,37.4832,37.4905,579751.0
2015-12-18 09:30:00,51.49,51.55,50.89,50.93,340889.0,37.3382,37.3817,36.9031,36.9321,340889.0
2015-12-18 10:00:00,50.93,50.95,50.74,50.77,68382.0,36.9321,36.9466,36.7943,36.8161,68382.0
2015-12-18 10:30:00,50.76,50.79,50.58,50.73,56221.0,36.8088,36.8306,36.6783,36.7871,56221.0
2015-12-18 11:00:00,50.73,50.75,50.64,50.64,41439.0,36.7871,36.8016,36.7218,36.7218,41439.0
2015-12-18 11:30:00,50.65,50.75,50.63,50.73,41557.0,36.729,36.8016,36.7145,36.7871,41557.0
2015-12-18 12:00:00,50.73,50.77,50.64,50.72,34382.0,36.7871,36.8161,36.7218,36.7798,34382.0
2015-12-18 12:30:00,50.72,50.87,50.69,50.81,30265.0,36.7798,36.8886,36.758,36.8451,30265.0
2015-12-18 13:00:00,50.83,50.94,50.82,50.93,36939.0,36.8596,36.9393,36.8523,36.9321,36939.0
2015-12-18 13:30:00,50.93,50.99,50.86,50.93,46953.0,36.9321,36.9756,36.8813,36.9321,46953.0
2015-12-18 14:00:00,50.93,51.05,50.86,51.02,81428.0,36.9321,37.0191,36.8813,36.9973,81428.0
2015-12-18 14:30:00,51.03,51.09,50.94,51.05,58400.0,37.0046,37.0481,36.9393,37.0191,58400.0
2015-12-18 15:00:00,51.05,51.12,50.91,50.94,67058.0,37.0191,37.0699,36.9176,36.9393,67058.0
2015-12-18 15:30:00,50.94,50.97,50.4,50.42,699125.0,36.9393,36.9611,36.5478,36.5623,699125.0
2015-12-21 09:30:00,50.59,50.73,50.41,50.62,62974.0,36.6855,36.7871,36.555,36.7073,62974.0
2015-12-21 10:00:00,50.61,50.67,50.27,50.42,94886.0,36.7,36.7435,36.4535,36.5623,94886.0
2015-12-21 10:30:00,50.43,50.48,50.35,50.36,63913.0,36.5695,36.6058,36.5115,36.5187,63913.0
2015-12-21 11:00:00,50.33,50.34,50.13,50.22,71235.0,36.497,36.5042,36.352,36.4172,71235.0
2015-12-21 11:30:00,50.21,50.22,49.93,50.0,84024.0,36.41,36.4172,36.2069,36.2577,84024.0
2015-12-21 12:00:00,50.0,50.0,49.84,49.84,57548.0,36.2577,36.2577,36.1417,36.1417,57548.0
2015-12-21 12:30:00,49.84,50.0,49.84,49.98,50106.0,36.1417,36.2577,36.1417,36.2432,50106.0
2015-12-21 13:00:00,49.98,50.11,49.95,50.08,61555.0,36.2432,36.3375,36.2214,36.3157,61555.0
2015-12-21 13:30:00,50.09,50.17,50.07,50.08,36235.0,36.323,36.381,36.3085,36.3157,36235.0
2015-12-21 14:00:00,50.09,50.18,50.05,50.08,70333.0,36.323,36.3882,36.2939,36.3157,70333.0
2015-12-21 14:30:00,50.06,50.08,49.95,49.96,71315.0,36.3012,36.3157,36.2214,36.2287,71315.0
2015-12-21 15:00:00,49.96,50.02,49.84,49.88,108331.0,36.2287,36.2722,36.1417,36.1707,108331.0
2015-12-21 15:30:00,49.87,50.09,49.87,50.08,345844.0,36.1634,36.323,36.1634,36.3157,345844.0
2015-12-22 09:30:00,50.3,50.37,50.04,50.2,191382.0,36.4752,36.526,36.2867,36.4027,191382.0
2015-12-22 10:00:00,50.21,50.21,49.73,49.8,67250.0,36.41,36.41,36.0619,36.1127,67250.0
2015-12-22 10:30:00,49.81,50.13,49.79,50.13,44622.0,36.1199,36.352,36.1054,36.352,44622.0
2015-12-22 11:00:00,50.13,50.26,50.1,50.18,87551.0,36.352,36.4462,36.3302,36.3882,87551.0
2015-12-22 11:30:00,50.18,50.39,50.18,50.35,52809.0,36.3882,36.5405,36.3882,36.5115,52809.0
2015-12-22 12:00:00,50.35,50.38,50.24,50.31,34983.0,36.5115,36.5332,36.4317,36.4825,34983.0
2015-12-22 12:30:00,50.3,50.41,50.24,50.39,27145.0,36.4752,36.555,36.4317,36.5405,27145.0
2015-12-22 13:00:00,50.38,50.41,50.31,50.32,31467.0,36.5332,36.555,36.4825,36.4897,31467.0
2015-12-22 13:30:00,50.32,50.46,50.23,50.46,18105.0,36.4897,36.5913,36.4245,36.5913,18105.0
2015-12-22 14:00:00,50.45,50.5,50.39,50.47,33124.0,36.584,36.6203,36.5405,36.5985,33124.0
2015-12-22 14:30:00,50.46,50.54,50.4,50.54,31008.0,36.5913,36.6493,36.5478,36.6493,31008.0
2015-12-22 15:00:00,50.54,50.76,50.54,50.75,54052.0,36.6493,36.8088,36.6493,36.8016,54052.0
2015-12-22 15:30:00,50.75,50.83,50.63,50.68,127579.0,36.8016,36.8596,36.7145,36.7508,127579.0
2015-12-23 09:30:00,50.91,51.22,50.61,51.22,66487.0,36.9176,37.1424,36.7,37.1424,66487.0
2015-12-23 10:00:00,51.22,51.24,51.07,51.14,47750.0,37.1424,37.1569,37.0336,37.0844,47750.0
2015-12-23 10:30:00,51.14,51.31,51.14,51.3,61498.0,37.0844,37.2076,37.0844,37.2004,61498.0
2015-12-23 11:00:00,51.3,51.47,51.28,51.45,68231.0,37.2004,37.3237,37.1859,37.3092,68231.0
2015-12-23 11:30:00,51.46,51.47,51.33,51.39,44141.0,37.3164,37.3237,37.2221,37.2657,44141.0
2015-12-23 12:00:00,51.38,51.54,51.36,51.51,93834.0,37.2584,37.3744,37.2439,37.3527,93834.0
2015-12-23 12:30:00,51.51,51.74,51.5,51.65,163545.0,37.3527,37.5195,37.3454,37.4542,163545.0
2015-12-23 13:00:00,51.63,51.63,51.48,51.55,56617.0,37.4397,37.4397,37.3309,37.3817,56617.0
2015-12-23 13:30:00,51.55,51.65,51.53,51.64,42629.0,37.3817,37.4542,37.3672,37.4469,42629.0
2015-12-23 14:00:00,51.64,51.72,51.62,51.67,52461.0,37.4469,37.505,37.4324,37.4687,52461.0
2015-12-23 14:30:00,51.68,51.81,51.68,51.79,29505.0,37.4759,37.5702,37.4759,37.5557,29505.0
2015-12-23 15:00:00,51.79,51.8,51.6,51.61,113986.0,37.5557,37.563,37.4179,37.4252,113986.0
2015-12-23 15:30:00,51.61,51.67,51.56,51.65,102831.0,37.4252,37.4687,37.3889,37.4542,102831.0
2015-12-24 09:30:00,51.61,51.72,51.46,51.54,59384.0,37.4252,37.505,37.3164,37.3744,59384.0
2015-12-24 10:00:00,51.54,51.64,51.48,51.59,66469.0,37.3744,37.4469,37.3309,37.4107,66469.0
2015-12-24 10:30:00,51.6,51.83,51.58,51.76,58052.0,37.4179,37.5847,37.4034,37.534,58052.0
2015-12-24 11:00:00,51.75,51.75,51.66,51.69,36949.0,37.5267,37.5267,37.4614,37.4832,36949.0
2015-12-24 11:30:00,51.7,51.79,51.65,51.74,77644.0,37.4905,37.5557,37.4542,37.5195,77644.0
2015-12-24 12:00:00,51.73,51.75,51.59,51.7,56349.0,37.5122,37.5267,37.4107,37.4905,56349.0
2015-12-24 12:30:00,51.71,51.92,51.71,51.76,97165.0,37.4977,37.65,37.4977,37.534,97165.0
2015-12-28 09:30:00,51.71,51.73,51.39,51.51,40645.0,37.4977,37.5122,37.2657,37.3527,40645.0
2015-12-28 10:00:00,51.51,51.58,51.42,51.48,37502.0,37.3527,37.4034,37.2874,37.3309,37502.0
2015-12-28 10:30:00,51.46,51.56,51.42,51.54,38517.0,37.3164,37.3889,37.2874,37.3744,38517.0
2015-12-28 11:00:00,51.54,51.77,51.53,51.62,31713.0,37.3744,37.5412,37.3672,37.4324,31713.0
2015-12-28 11:30:00,51.62,51.67,51.53,51.63,41298.0,37.4324,37.4687,37.3672,37.4397,41298.0
2015-12-28 12:00:00,51.66,51.73,51.62,51.68,43200.0,37.4614,37.5122,37.4324,37.4759,43200.0
2015-12-28 12:30:00,51.7,51.73,51.61,51.65,35359.0,37.4905,37.5122,37.4252,37.4542,35359.0
2015-12-28 13:00:00,51.65,51.82,51.65,51.75,24533.0,37.4542,37.5775,37.4542,37.5267,24533.0
2015-12-28 13:30:00,51.76,51.82,51.7,51.7,23000.0,37.534,37.5775,37.4905,37.4905,23000.0
2015-12-28 14:00:00,51.7,51.78,51.7,51.77,24241.0,37.4905,37.5485,37.4905,37.5412,24241.0
2015-12-28 14:30:00,51.77,51.82,51.73,51.75,23799.0,37.5412,37.5775,37.5122,37.5267,23799.0
2015-12-28 15:00:00,51.76,51.86,51.73,51.86,34398.0,37.534,37.6065,37.5122,37.6065,34398.0
2015-12-28 15:30:00,51.86,51.86,51.78,51.85,134850.0,37.6065,37.6065,37.5485,37.5992,134850.0
2015-12-29 09:30:00,52.08,52.15,51.89,52.04,22182.0,37.766,37.8168,37.6282,37.737,22182.0
2015-12-29 10:00:00,52.07,52.1,52.0,52.03,29385.0,37.7588,37.7805,37.708,37.7298,29385.0
2015-12-29 10:30:00,52.04,52.13,51.98,52.09,36550.0,37.737,37.8023,37.6935,37.7733,36550.0
2015-12-29 11:00:00,52.11,52.23,52.1,52.23,20440.0,37.7878,37.8748,37.7805,37.8748,20440.0
2015-12-29 11:30:00,52.23,52.24,52.1,52.11,37632.0,37.8748,37.882,37.7805,37.7878,37632.0
2015-12-29 12:00:00,52.1,52.17,52.06,52.17,27503.0,37.7805,37.8313,37.7515,37.8313,27503.0
2015-12-29 12:30:00,52.17,52.19,52.0,52.0,26252.0,37.8313,37.8458,37.708,37.708,26252.0
2015-12-29 13:00:00,51.99,52.04,51.97,52.02,32957.0,37.7007,37.737,37.6862,37.7225,32957.0
2015-12-29 13:30:00,52.02,52.02,51.96,51.97,35924.0,37.7225,37.7225,37.679,37.6862,35924.0
2015-12-29 14:00:00,51.98,51.98,51.85,51.89,34039.0,37.6935,37.6935,37.5992,37.6282,34039.0
2015-12-29 14:30:00,51.89,51.9,51.86,51.9,42498.0,37.6282,37.6355,37.6065,37.6355,42498.0
2015-12-29 15:00:00,51.9,52.0,51.88,51.93,50290.0,37.6355,37.708,37.621,37.6572,50290.0
2015-12-29 15:30:00,51.94,51.96,51.86,51.9,291436.0,37.6645,37.679,37.6065,37.6355,291436.0
2015-12-30 09:30:00,51.97,52.24,51.85,52.02,26710.0,37.6862,37.882,37.5992,37.7225,26710.0
2015-12-30 10:00:00,52.01,52.17,51.99,52.06,36521.0,37.7152,37.8313,37.7007,37.7515,36521.0
2015-12-30 10:30:00,52.06,52.13,51.95,51.95,24611.0,37.7515,37.8023,37.6717,37.6717,24611.0
2015-12-30 11:00:00,51.95,52.08,51.95,52.01,29049.0,37.6717,37.766,37.6717,37.7152,29049.0
2015-12-30 11:30:00,52.01,52.01,51.84,51.93,31933.0,37.7152,37.7152,37.592,37.6572,31933.0
2015-12-30 12:00:00,51.94,52.03,51.92,51.96,23022.0,37.6645,37.7298,37.65,37.679,23022.0
2015-12-30 12:30:00,51.96,52.02,51.93,51.99,18256.0,37.679,37.7225,37.6572,37.7007,18256.0
2015-12-30 13:00:00,52.0,52.04,51.96,52.03,21051.0,37.708,37.737,37.679,37.7298,21051.0
2015-12-30 13:30:00,52.04,52.08,52.0,52.04,29009.0,37.737,37.766,37.708,37.737,29009.0
2015-12-30 14:00:00,52.03,52.1,52.03,52.1,22957.0,37.7298,37.7805,37.7298,37.7805,22957.0
2015-12-30 14:30:00,52.1,52.13,52.05,52.06,23353.0,37.7805,37.8023,37.7443,37.7515,23353.0
2015-12-30 15:00:00,52.07,52.09,52.01,52.05,35476.0,37.7588,37.7733,37.7152,37.7443,35476.0
2015-12-30 15:30:00,52.05,52.05,51.84,51.85,206430.0,37.7443,37.7443,37.592,37.5992,206430.0
2015-12-31 09:30:00,51.89,51.9,51.49,51.6,68144.0,37.6282,37.6355,37.3382,37.4179,68144.0
2015-12-31 10:00:00,51.57,51.63,51.27,51.28,51914.0,37.3962,37.4397,37.1786,37.1859,51914.0
2015-12-31 10:30:00,51.27,51.28,50.9,50.91,56816.0,37.1786,37.1859,36.9103,36.9176,56816.0
2015-12-31 11:00:00,50.94,50.96,50.62,50.62,100842.0,36.9393,36.9538,36.7073,36.7073,100842.0
2015-12-31 11:30:00,50.62,50.95,50.54,50.92,341810.0,36.7073,36.9466,36.6493,36.9248,341810.0
2015-12-31 12:00:00,50.94,51.07,50.88,50.99,149081.0,36.9393,37.0336,36.8958,36.9756,149081.0
2015-12-31 12:30:00,50.99,51.27,50.94,51.24,264847.0,36.9756,37.1786,36.9393,37.1569,264847.0
2015-12-31 13:00:00,51.23,51.47,51.19,51.47,97737.0,37.1496,37.3237,37.1206,37.3237,97737.0
2015-12-31 13:30:00,51.48,51.54,51.41,51.51,63011.0,37.3309,37.3744,37.2802,37.3527,63011.0
2015-12-31 14:00:00,51.51,51.6,51.35,51.46,65212.0,37.3527,37.4179,37.2366,37.3164,65212.0
2015-12-31 14:30:00,51.45,51.45,51.22,51.25,65543.0,37.3092,37.3092,37.1424,37.1641,65543.0
2015-12-31 15:00:00,51.25,51.28,51.14,51.16,84415.0,37.1641,37.1859,37.0844,37.0989,84415.0
2015-12-31 15:30:00,51.16,51.24,51.06,51.06,221640.0,37.0989,37.1569,37.0264,37.0264,221640.0
2016-01-04 09:30:00,50.65,50.89,50.3,50.42,125682.0,36.729,36.9031,36.4752,36.5623,125682.0
2016-01-04 10:00:00,50.44,50.66,50.3,50.44,97956.0,36.5768,36.7363,36.4752,36.5768,97956.0
2016-01-04 10:30:00,50.45,50.67,50.34,50.37,94722.0,36.584,36.7435,36.5042,36.526,94722.0
2016-01-04 11:00:00,50.35,50.42,50.23,50.42,93971.0,36.5115,36.5623,36.4245,36.5623,93971.0
2016-01-04 11:30:00,50.42,50.7,50.41,50.57,55179.0,36.5623,36.7653,36.555,36.671,55179.0
2016-01-04 12:00:00,50.56,50.7,50.46,50.66,65171.0,36.6638,36.7653,36.5913,36.7363,65171.0
2016-01-04 12:30:00,50.64,50.74,50.59,50.66,54420.0,36.7218,36.7943,36.6855,36.7363,54420.0
2016-01-04 13:00:00,50.67,50.73,50.57,50.64,50997.0,36.7435,36.7871,36.671,36.7218,50997.0
2016-01-04 13:30:00,50.63,50.66,50.47,50.5,58464.0,36.7145,36.7363,36.5985,36.6203,58464.0
2016-01-04 14:00:00,50.47,50.52,50.38,50.38,73888.0,36.5985,36.6348,36.5332,36.5332,73888.0
2016-01-04 14:30:00,50.38,50.51,50.28,50.51,77761.0,36.5332,36.6275,36.4607,36.6275,77761.0
2016-01-04 15:00:00,50.51,50.52,50.38,50.43,89570.0,36.6275,36.6348,36.5332,36.5695,89570.0
2016-01-04 15:30:00,50.43,50.89,50.43,50.88,205313.0,36.5695,36.9031,36.5695,36.8958,205313.0
2016-01-05 09:30:00,50.85,51.17,50.08,50.11,93940.0,36.8741,37.1061,36.3157,36.3375,93940.0
2016-01-05 10:00:00,50.11,50.24,50.01,50.22,98493.0,36.3375,36.4317,36.2649,36.4172,98493.0
2016-01-05 10:30:00,50.21,50.84,50.2,50.84,67387.0,36.41,36.8668,36.4027,36.8668,67387.0
2016-01-05 11:00:00,50.82,50.89,50.64,50.78,42560.0,36.8523,36.9031,36.7218,36.8233,42560.0
2016-01-05 11:30:00,50.77,50.94,50.77,50.94,53174.0,36.8161,36.9393,36.8161,36.9393,53174.0
2016-01-05 12:00:00,50.95,51.0,50.9,50.97,91007.0,36.9466,36.9828,36.9103,36.9611,91007.0
2016-01-05 12:30:00,50.98,51.16,50.96,51.15,38972.0,36.9683,37.0989,36.9538,37.0916,38972.0
2016-01-05 13:00:00,51.16,51.17,51.07,51.12,32786.0,37.0989,37.1061,37.0336,37.0699,32786.0
2016-01-05 13:30:00,51.13,51.18,51.04,51.17,34909.0,37.0771,37.1134,37.0118,37.1061,34909.0
2016-01-05 14:00:00,51.16,51.22,51.09,51.2,44618.0,37.0989,37.1424,37.0481,37.1279,44618.0
2016-01-05 14:30:00,51.22,51.31,51.19,51.26,37450.0,37.1424,37.2076,37.1206,37.1714,37450.0
2016-01-05 15:00:00,51.26,51.35,51.2,51.31,61767.0,37.1714,37.2366,37.1279,37.2076,61767.0
2016-01-05 15:30:00,51.32,51.43,51.27,51.34,140572.0,37.2149,37.2947,37.1786,37.2294,140572.0
2016-01-06 09:30:00,51.04,51.07,50.73,51.06,56770.0,37.0118,37.0336,36.7871,37.0264,56770.0
2016-01-06 10:00:00,51.02,51.26,50.98,51.15,38965.0,36.9973,37.1714,36.9683,37.0916,38965.0
2016-01-06 10:30:00,51.13,51.13,50.92,51.01,72033.0,37.0771,37.0771,36.9248,36.9901,72033.0
2016-01-06 11:00:00,51.02,51.39,50.99,51.35,43109.0,36.9973,37.2657,36.9756,37.2366,43109.0
2016-01-06 11:30:00,51.35,51.42,51.3,51.33,67838.0,37.2366,37.2874,37.2004,37.2221,67838.0
2016-01-06 12:00:00,51.32,51.53,51.28,51.51,73232.0,37.2149,37.3672,37.1859,37.3527,73232.0
2016-01-06 12:30:00,51.49,51.55,51.43,51.47,27968.0,37.3382,37.3817,37.2947,37.3237,27968.0
2016-01-06 13:00:00,51.46,51.5,51.41,51.48,54281.0,37.3164,37.3454,37.2802,37.3309,54281.0
2016-01-06 13:30:00,51.47,51.58,51.45,51.54,29394.0,37.3237,37.4034,37.3092,37.3744,29394.0
2016-01-06 14:00:00,51.53,51.65,51.5,51.53,49477.0,37.3672,37.4542,37.3454,37.3672,49477.0
2016-01-06 14:30:00,51.52,51.58,51.27,51.28,70915.0,37.3599,37.4034,37.1786,37.1859,70915.0
2016-01-06 15:00:00,51.27,51.44,51.24,51.41,84152.0,37.1786,37.3019,37.1569,37.2802,84152.0
2016-01-06 15:30:00,51.41,51.5,51.29,51.47,329895.0,37.2802,37.3454,37.1931,37.3237,329895.0
2016-01-07 09:30:00,50.8,51.22,50.79,51.13,111143.0,36.8378,37.1424,36.8306,37.0771,111143.0
2016-01-07 10:00:00,51.12,51.22,51.05,51.1,164976.0,37.0699,37.1424,37.0191,37.0554,164976.0
2016-01-07 10:30:00,51.11,51.29,50.99,51.16,267478.0,37.0626,37.1931,36.9756,37.0989,267478.0
2016-01-07 11:00:00,51.15,51.23,51.09,51.13,50300.0,37.0916,37.1496,37.0481,37.0771,50300.0
2016-01-07 11:30:00,51.15,51.26,51.11,51.17,49191.0,37.0916,37.1714,37.0626,37.1061,49191.0
2016-01-07 12:00:00,51.17,51.26,51.12,51.15,50958.0,37.1061,37.1714,37.0699,37.0916,50958.0
2016-01-07 12:30:00,51.16,51.21,51.06,51.1,36126.0,37.0989,37.1351,37.0264,37.0554,36126.0
2016-01-07 13:00:00,51.1,51.12,50.85,50.93,60079.0,37.0554,37.0699,36.8741,36.9321,60079.0
2016-01-07 13:30:00,50.92,51.02,50.76,50.99,80774.0,36.9248,36.9973,36.8088,36.9756,80774.0
2016-01-07 14:00:00,50.98,51.11,50.9,51.06,111758.0,36.9683,37.0626,36.9103,37.0264,111758.0
2016-01-07 14:30:00,51.05,51.14,50.99,51.01,115687.0,37.0191,37.0844,36.9756,36.9901,115687.0
2016-01-07 15:00:00,51.01,51.02,50.81,50.84,157904.0,36.9901,36.9973,36.8451,36.8668,157904.0
2016-01-07 15:30:00,50.84,51.28,50.84,51.13,420901.0,36.8668,37.1859,36.8668,37.0771,420901.0
2016-01-08 09:30:00,51.17,51.49,51.12,51.43,91606.0,37.1061,37.3382,37.0699,37.2947,91606.0
2016-01-08 10:00:00,51.42,51.44,51.07,51.13,62103.0,37.2874,37.3019,37.0336,37.0771,62103.0
2016-01-08 10:30:00,51.15,51.27,51.11,51.17,58706.0,37.0916,37.1786,37.0626,37.1061,58706.0
2016-01-08 11:00:00,51.16,51.23,51.07,51.21,74390.0,37.0989,37.1496,37.0336,37.1351,74390.0
2016-01-08 11:30:00,51.21,51.37,51.1,51.35,88242.0,37.1351,37.2512,37.0554,37.2366,88242.0
2016-01-08 12:00:00,51.35,51.4,51.27,51.4,33520.0,37.2366,37.2729,37.1786,37.2729,33520.0
2016-01-08 12:30:00,51.39,51.45,51.35,51.43,29641.0,37.2657,37.3092,37.2366,37.2947,29641.0
2016-01-08 13:00:00,51.43,51.44,51.32,51.4,40868.0,37.2947,37.3019,37.2149,37.2729,40868.0
2016-01-08 13:30:00,51.43,51.43,51.22,51.23,38673.0,37.2947,37.2947,37.1424,37.1496,38673.0
2016-01-08 14:00:00,51.22,51.28,51.1,51.1,44019.0,37.1424,37.1859,37.0554,37.0554,44019.0
2016-01-08 14:30:00,51.09,51.23,51.08,51.15,70116.0,37.0481,37.1496,37.0409,37.0916,70116.0
2016-01-08 15:00:00,51.12,51.14,50.96,50.98,86784.0,37.0699,37.0844,36.9538,36.9683,86784.0
2016-01-08 15:30:00,50.98,50.99,50.71,50.8,211361.0,36.9683,36.9756,36.7725,36.8378,211361.0
2016-01-11 09:30:00,50.91,51.27,50.58,51.13,80965.0,36.9176,37.1786,36.6783,37.0771,80965.0
2016-01-11 10:00:00,51.12,51.23,50.95,51.23,49926.0,37.0699,37.1496,36.9466,37.1496,49926.0
2016-01-11 10:30:00,51.23,51.31,51.02,51.03,40942.0,37.1496,37.2076,36.9973,37.0046,40942.0
2016-01-11 11:00:00,51.06,51.25,50.93,51.24,40845.0,37.0264,37.1641,36.9321,37.1569,40845.0
2016-01-11 11:30:00,51.24,51.32,51.14,51.29,49233.0,37.1569,37.2149,37.0844,37.1931,49233.0
2016-01-11 12:00:00,51.28,51.28,51.09,51.12,39855.0,37.1859,37.1859,37.0481,37.0699,39855.0
2016-01-11 12:30:00,51.13,51.21,51.02,51.05,39218.0,37.0771,37.1351,36.9973,37.0191,39218.0
2016-01-11 13:00:00,51.06,51.12,51.01,51.01,35539.0,37.0264,37.0699,36.9901,36.9901,35539.0
2016-01-11 13:30:00,51.03,51.06,50.8,50.88,43743.0,37.0046,37.0264,36.8378,36.8958,43743.0
2016-01-11 14:00:00,50.9,51.01,50.88,50.94,52695.0,36.9103,36.9901,36.8958,36.9393,52695.0
2016-01-11 14:30:00,50.94,51.01,50.87,50.92,34539.0,36.9393,36.9901,36.8886,36.9248,34539.0
2016-01-11 15:00:00,50.92,51.13,50.85,51.1,58384.0,36.9248,37.0771,36.8741,37.0554,58384.0
2016-01-11 15:30:00,51.1,51.2,51.0,51.0,267137.0,37.0554,37.1279,36.9828,36.9828,267137.0
2016-01-12 09:30:00,51.27,51.44,50.4,50.48,122326.0,37.1786,37.3019,36.5478,36.6058,122326.0
2016-01-12 10:00:00,50.47,50.7,50.44,50.55,46846.0,36.5985,36.7653,36.5768,36.6565,46846.0
2016-01-12 10:30:00,50.55,50.89,50.54,50.86,54144.0,36.6565,36.9031,36.6493,36.8813,54144.0
2016-01-12 11:00:00,50.84,50.98,50.72,50.96,60148.0,36.8668,36.9683,36.7798,36.9538,60148.0
2016-01-12 11:30:00,50.96,51.04,50.87,50.93,74839.0,36.9538,37.0118,36.8886,36.9321,74839.0
2016-01-12 12:00:00,50.93,50.95,50.8,50.93,129756.0,36.9321,36.9466,36.8378,36.9321,129756.0
2016-01-12 12:30:00,50.93,50.93,50.81,50.81,95750.0,36.9321,36.9321,36.8451,36.8451,95750.0
2016-01-12 13:00:00,50.81,51.01,50.8,50.9,52601.0,36.8451,36.9901,36.8378,36.9103,52601.0
2016-01-12 13:30:00,50.91,51.02,50.89,50.95,46434.0,36.9176,36.9973,36.9031,36.9466,46434.0
2016-01-12 14:00:00,50.95,51.03,50.91,50.97,57824.0,36.9466,37.0046,36.9176,36.9611,57824.0
2016-01-12 14:30:00,50.95,51.09,50.95,50.99,60735.0,36.9466,37.0481,36.9466,36.9756,60735.0
2016-01-12 15:00:00,50.99,51.13,50.87,51.07,75890.0,36.9756,37.0771,36.8886,37.0336,75890.0
2016-01-12 15:30:00,51.06,51.13,51.0,51.12,267315.0,37.0264,37.0771,36.9828,37.0699,267315.0
2016-01-13 09:30:00,51.27,51.68,51.14,51.56,64131.0,37.1786,37.4759,37.0844,37.3889,64131.0
2016-01-13 10:00:00,51.54,51.73,51.36,51.72,60270.0,37.3744,37.5122,37.2439,37.505,60270.0
2016-01-13 10:30:00,51.71,51.71,51.36,51.48,66978.0,37.4977,37.4977,37.2439,37.3309,66978.0
2016-01-13 11:00:00,51.46,51.66,51.45,51.56,66775.0,37.3164,37.4614,37.3092,37.3889,66775.0
2016-01-13 11:30:00,51.57,51.61,51.43,51.5,71635.0,37.3962,37.4252,37.2947,37.3454,71635.0
2016-01-13 12:00:00,51.5,51.67,51.5,51.66,31446.0,37.3454,37.4687,37.3454,37.4614,31446.0
2016-01-13 12:30:00,51.64,51.64,51.45,51.5,139383.0,37.4469,37.4469,37.3092,37.3454,139383.0
2016-01-13 13:00:00,51.49,51.55,51.41,51.44,103832.0,37.3382,37.3817,37.2802,37.3019,103832.0
2016-01-13 13:30:00,51.45,51.6,51.41,51.42,60101.0,37.3092,37.4179,37.2802,37.2874,60101.0
2016-01-13 14:00:00,51.41,51.58,51.41,51.46,141502.0,37.2802,37.4034,37.2802,37.3164,141502.0
2016-01-13 14:30:00,51.48,51.48,51.09,51.12,155350.0,37.3309,37.3309,37.0481,37.0699,155350.0
2016-01-13 15:00:00,51.12,51.31,51.06,51.25,244040.0,37.0699,37.2076,37.0264,37.1641,244040.0
2016-01-13 15:30:00,51.24,51.41,51.23,51.28,557821.0,37.1569,37.2802,37.1496,37.1859,557821.0
2016-01-14 09:30:00,51.28,52.04,51.06,51.76,227697.0,37.1859,37.737,37.0264,37.534,227697.0
2016-01-14 10:00:00,51.74,51.79,50.57,50.65,1183486.0,37.5195,37.5557,36.671,36.729,1183486.0
2016-01-14 10:30:00,50.63,51.3,50.58,51.3,244741.0,36.7145,37.2004,36.6783,37.2004,244741.0
2016-01-14 11:00:00,51.31,51.69,51.29,51.53,72144.0,37.2076,37.4832,37.1931,37.3672,72144.0
2016-01-14 11:30:00,51.54,51.55,51.24,51.35,105008.0,37.3744,37.3817,37.1569,37.2366,105008.0
2016-01-14 12:00:00,51.36,51.4,51.26,51.38,176845.0,37.2439,37.2729,37.1714,37.2584,176845.0
2016-01-14 12:30:00,51.37,51.53,51.37,51.45,89743.0,37.2512,37.3672,37.2512,37.3092,89743.0
2016-01-14 13:00:00,51.45,51.59,51.38,51.59,63777.0,37.3092,37.4107,37.2584,37.4107,63777.0
2016-01-14 13:30:00,51.58,51.59,51.54,51.56,57922.0,37.4034,37.4107,37.3744,37.3889,57922.0
2016-01-14 14:00:00,51.56,51.65,51.48,51.63,259365.0,37.3889,37.4542,37.3309,37.4397,259365.0
2016-01-14 14:30:00,51.64,51.83,51.64,51.82,155488.0,37.4469,37.5847,37.4469,37.5775,155488.0
2016-01-14 15:00:00,51.83,52.16,51.79,52.15,245601.0,37.5847,37.824,37.5557,37.8168,245601.0
2016-01-14 15:30:00,52.15,52.22,51.74,51.85,756580.0,37.8168,37.8675,37.5195,37.5992,756580.0
2016-01-15 09:30:00,51.3,51.72,50.94,51.39,293148.0,37.2004,37.505,36.9393,37.2657,293148.0
2016-01-15 10:00:00,51.47,51.72,51.24,51.56,189899.0,37.3237,37.505,37.1569,37.3889,189899.0
2016-01-15 10:30:00,51.55,51.57,51.26,51.41,228198.0,37.3817,37.3962,37.1714,37.2802,228198.0
2016-01-15 11:00:00,51.41,51.5,51.32,51.36,172894.0,37.2802,37.3454,37.2149,37.2439,172894.0
2016-01-15 11:30:00,51.37,51.39,51.14,51.19,172888.0,37.2512,37.2657,37.0844,37.1206,172888.0
2016-01-15 12:00:00,51.18,51.2,50.92,50.99,134126.0,37.1134,37.1279,36.9248,36.9756,134126.0
2016-01-15 12:30:00,51.0,51.03,50.81,50.9,141412.0,36.9828,37.0046,36.8451,36.9103,141412.0
2016-01-15 13:00:00,50.9,51.04,50.83,50.84,82075.0,36.9103,37.0118,36.8596,36.8668,82075.0
2016-01-15 13:30:00,50.83,50.94,50.83,50.92,216934.0,36.8596,36.9393,36.8596,36.9248,216934.0
2016-01-15 14:00:00,50.91,51.3,50.89,51.29,169648.0,36.9176,37.2004,36.9031,37.1931,169648.0
2016-01-15 14:30:00,51.29,51.72,51.28,51.72,218314.0,37.1931,37.505,37.1859,37.505,218314.0
2016-01-15 15:00:00,51.71,51.71,51.3,51.43,142664.0,37.4977,37.4977,37.2004,37.2947,142664.0
2016-01-15 15:30:00,51.41,51.45,51.22,51.39,449357.0,37.2802,37.3092,37.1424,37.2657,449357.0
2016-01-19 09:30:00,51.45,52.36,51.37,52.1,231817.0,37.3092,37.9691,37.2512,37.7805,231817.0
2016-01-19 10:00:00,52.08,52.16,51.75,52.05,141122.0,37.766,37.824,37.5267,37.7443,141122.0
2016-01-19 10:30:00,52.05,52.06,51.76,51.85,79706.0,37.7443,37.7515,37.534,37.5992,79706.0
2016-01-19 11:00:00,51.84,52.04,51.84,51.95,77363.0,37.592,37.737,37.592,37.6717,77363.0
2016-01-19 11:30:00,51.96,52.29,51.95,52.27,133764.0,37.679,37.9183,37.6717,37.9038,133764.0
2016-01-19 12:00:00,52.26,52.31,52.19,52.24,189997.0,37.8965,37.9328,37.8458,37.882,189997.0
2016-01-19 12:30:00,52.23,52.39,52.23,52.37,192756.0,37.8748,37.9908,37.8748,37.9763,192756.0
2016-01-19 13:00:00,52.38,52.45,52.35,52.42,120555.0,37.9836,38.0343,37.9618,38.0126,120555.0
2016-01-19 13:30:00,52.41,52.57,52.4,52.57,143166.0,38.0053,38.1213,37.9981,38.1213,143166.0
2016-01-19 14:00:00,52.57,52.59,52.45,52.52,158506.0,38.1213,38.1358,38.0343,38.0851,158506.0
2016-01-19 14:30:00,52.52,52.6,52.38,52.42,137539.0,38.0851,38.1431,37.9836,38.0126,137539.0
2016-01-19 15:00:00,52.42,52.65,52.41,52.64,249284.0,38.0126,38.1793,38.0053,38.1721,249284.0
2016-01-19 15:30:00,52.64,52.75,52.59,52.59,498320.0,38.1721,38.2519,38.1358,38.1358,498320.0
2016-01-20 09:30:00,52.37,52.65,52.04,52.13,163973.0,37.9763,38.1793,37.737,37.8023,163973.0
2016-01-20 10:00:00,52.12,52.19,51.66,51.7,279500.0,37.795,37.8458,37.4614,37.4905,279500.0
2016-01-20 10:30:00,51.69,51.72,51.46,51.51,259945.0,37.4832,37.505,37.3164,37.3527,259945.0
2016-01-20 11:00:00,51.5,51.55,51.23,51.25,277145.0,37.3454,37.3817,37.1496,37.1641,277145.0
2016-01-20 11:30:00,51.24,51.32,50.94,50.97,253160.0,37.1569,37.2149,36.9393,36.9611,253160.0
2016-01-20 12:00:00,50.98,51.03,50.61,50.63,207367.0,36.9683,37.0046,36.7,36.7145,207367.0
2016-01-20 12:30:00,50.62,50.91,50.52,50.91,151525.0,36.7073,36.9176,36.6348,36.9176,151525.0
2016-01-20 13:00:00,50.88,51.0,50.77,50.93,104660.0,36.8958,36.9828,36.8161,36.9321,104660.0
2016-01-20 13:30:00,50.91,51.08,50.78,50.89,117418.0,36.9176,37.0409,36.8233,36.9031,117418.0
2016-01-20 14:00:00,50.87,50.89,50.74,50.83,265932.0,36.8886,36.9031,36.7943,36.8596,265932.0
2016-01-20 14:30:00,50.83,51.01,50.81,50.98,186913.0,36.8596,36.9901,36.8451,36.9683,186913.0
2016-01-20 15:00:00,50.98,51.41,50.9,51.4,283364.0,36.9683,37.2802,36.9103,37.2729,283364.0
2016-01-20 15:30:00,51.41,51.47,51.02,51.15,413554.0,37.2802,37.3237,36.9973,37.0916,413554.0
2016-01-21 09:30:00,51.27,51.47,50.78,50.79,137489.0,37.1786,37.3237,36.8233,36.8306,137489.0
2016-01-21 10:00:00,50.83,51.27,50.65,50.87,156063.0,36.8596,37.1786,36.729,36.8886,156063.0
2016-01-21 10:30:00,50.88,51.19,50.87,51.01,86305.0,36.8958,37.1206,36.8886,36.9901,86305.0
2016-01-21 11:00:00,51.02,51.24,50.91,51.12,86055.0,36.9973,37.1569,36.9176,37.0699,86055.0
2016-01-21 11:30:00,51.1,51.16,50.9,51.13,55502.0,37.0554,37.0989,36.9103,37.0771,55502.0
2016-01-21 12:00:00,51.14,51.27,51.11,51.22,185662.0,37.0844,37.1786,37.0626,37.1424,185662.0
2016-01-21 12:30:00,51.22,51.25,51.01,51.04,51919.0,37.1424,37.1641,36.9901,37.0118,51919.0
2016-01-21 13:00:00,51.05,51.05,50.62,50.64,127551.0,37.0191,37.0191,36.7073,36.7218,127551.0
2016-01-21 13:30:00,50.65,50.71,50.47,50.56,164440.0,36.729,36.7725,36.5985,36.6638,164440.0
2016-01-21 14:00:00,50.59,50.61,50.21,50.26,182906.0,36.6855,36.7,36.41,36.4462,182906.0
2016-01-21 14:30:00,50.28,50.57,50.26,50.57,180533.0,36.4607,36.671,36.4462,36.671,180533.0
2016-01-21 15:00:00,50.57,50.57,50.36,50.49,178811.0,36.671,36.671,36.5187,36.613,178811.0
2016-01-21 15:30:00,50.5,50.72,50.49,50.57,375571.0,36.6203,36.7798,36.613,36.671,375571.0
2016-01-22 09:30:00,50.63,50.97,50.16,50.59,151150.0,36.7145,36.9611,36.3737,36.6855,151150.0
2016-01-22 10:00:00,50.62,50.84,50.57,50.74,160040.0,36.7073,36.8668,36.671,36.7943,160040.0
2016-01-22 10:30:00,50.72,50.95,50.66,50.9,183114.0,36.7798,36.9466,36.7363,36.9103,183114.0
2016-01-22 11:00:00,50.9,51.01,50.86,50.92,85713.0,36.9103,36.9901,36.8813,36.9248,85713.0
2016-01-22 11:30:00,50.91,51.0,50.84,51.0,62399.0,36.9176,36.9828,36.8668,36.9828,62399.0
2016-01-22 12:00:00,50.99,51.11,50.97,51.07,59055.0,36.9756,37.0626,36.9611,37.0336,59055.0
2016-01-22 12:30:00,51.06,51.1,50.91,51.09,46925.0,37.0264,37.0554,36.9176,37.0481,46925.0
2016-01-22 13:00:00,51.08,51.12,51.02,51.06,138642.0,37.0409,37.0699,36.9973,37.0264,138642.0
2016-01-22 13:30:00,51.06,51.43,51.06,51.35,79159.0,37.0264,37.2947,37.0264,37.2366,79159.0
2016-01-22 14:00:00,51.35,51.49,51.31,51.34,97733.0,37.2366,37.3382,37.2076,37.2294,97733.0
2016-01-22 14:30:00,51.34,51.45,51.31,51.45,94888.0,37.2294,37.3092,37.2076,37.3092,94888.0
2016-01-22 15:00:00,51.45,51.57,51.35,51.55,112439.0,37.3092,37.3962,37.2366,37.3817,112439.0
2016-01-22 15:30:00,51.54,51.63,51.42,51.58,259143.0,37.3744,37.4397,37.2874,37.4034,259143.0
2016-01-25 09:30:00,51.62,51.79,51.42,51.76,161219.0,37.4324,37.5557,37.2874,37.534,161219.0
2016-01-25 10:00:00,51.76,51.76,51.4,51.4,163321.0,37.534,37.534,37.2729,37.2729,163321.0
2016-01-25 10:30:00,51.4,51.51,51.22,51.5,113525.0,37.2729,37.3527,37.1424,37.3454,113525.0
2016-01-25 11:00:00,51.49,51.82,51.4,51.73,92309.0,37.3382,37.5775,37.2729,37.5122,92309.0
2016-01-25 11:30:00,51.73,51.91,51.63,51.75,124624.0,37.5122,37.6427,37.4397,37.5267,124624.0
2016-01-25 12:00:00,51.75,51.81,51.65,51.74,101908.0,37.5267,37.5702,37.4542,37.5195,101908.0
2016-01-25 12:30:00,51.74,51.9,51.67,51.89,78724.0,37.5195,37.6355,37.4687,37.6282,78724.0
2016-01-25 13:00:00,51.89,51.97,51.8,51.8,65950.0,37.6282,37.6862,37.563,37.563,65950.0
2016-01-25 13:30:00,51.8,51.81,51.65,51.66,46243.0,37.563,37.5702,37.4542,37.4614,46243.0
2016-01-25 14:00:00,51.64,51.68,51.55,51.68,115151.0,37.4469,37.4759,37.3817,37.4759,115151.0
2016-01-25 14:30:00,51.67,51.67,51.54,51.55,89016.0,37.4687,37.4687,37.3744,37.3817,89016.0
2016-01-25 15:00:00,51.55,51.6,51.44,51.56,132284.0,37.3817,37.4179,37.3019,37.3889,132284.0
2016-01-25 15:30:00,51.55,51.67,51.43,51.64,329445.0,37.3817,37.4687,37.2947,37.4469,329445.0
2016-01-26 09:30:00,51.77,52.47,51.74,52.43,167711.0,37.5412,38.0488,37.5195,38.0198,167711.0
2016-01-26 10:00:00,52.44,52.68,52.33,52.45,134509.0,38.0271,38.2011,37.9473,38.0343,134509.0
2016-01-26 10:30:00,52.42,52.55,52.37,52.4,84185.0,38.0126,38.1068,37.9763,37.9981,84185.0
2016-01-26 11:00:00,52.39,52.43,51.98,52.0,86564.0,37.9908,38.0198,37.6935,37.708,86564.0
2016-01-26 11:30:00,52.0,52.24,51.98,52.15,65508.0,37.708,37.882,37.6935,37.8168,65508.0
2016-01-26 12:00:00,52.14,52.23,52.06,52.06,60213.0,37.8095,37.8748,37.7515,37.7515,60213.0
2016-01-26 12:30:00,52.05,52.12,52.0,52.09,49903.0,37.7443,37.795,37.708,37.7733,49903.0
2016-01-26 13:00:00,52.08,52.09,52.0,52.03,40525.0,37.766,37.7733,37.708,37.7298,40525.0
2016-01-26 13:30:00,52.03,52.07,51.95,52.07,48478.0,37.7298,37.7588,37.6717,37.7588,48478.0
2016-01-26 14:00:00,52.06,52.07,51.9,51.91,73738.0,37.7515,37.7588,37.6355,37.6427,73738.0
2016-01-26 14:30:00,51.92,52.1,51.91,52.1,69652.0,37.65,37.7805,37.6427,37.7805,69652.0
2016-01-26 15:00:00,52.09,52.11,51.96,52.03,107281.0,37.7733,37.7878,37.679,37.7298,107281.0
2016-01-26 15:30:00,52.03,52.17,51.95,52.16,296356.0,37.7298,37.8313,37.6717,37.824,296356.0
2016-01-27 09:30:00,52.23,52.55,51.94,52.39,119775.0,37.8748,38.1068,37.6645,37.9908,119775.0
2016-01-27 10:00:00,52.37,52.45,52.28,52.39,90358.0,37.9763,38.0343,37.911,37.9908,90358.0
2016-01-27 10:30:00,52.39,52.48,52.13,52.28,127019.0,37.9908,38.0561,37.8023,37.911,127019.0
2016-01-27 11:00:00,52.28,52.35,52.19,52.35,51799.0,37.911,37.9618,37.8458,37.9618,51799.0
2016-01-27 11:30:00,52.36,52.64,52.36,52.62,74596.0,37.9691,38.1721,37.9691,38.1576,74596.0
2016-01-27 12:00:00,52.62,52.68,52.56,52.66,53818.0,38.1576,38.2011,38.1141,38.1866,53818.0
2016-01-27 12:30:00,52.65,52.65,52.47,52.51,72405.0,38.1793,38.1793,38.0488,38.0778,72405.0
2016-01-27 13:00:00,52.5,52.57,52.45,52.52,55028.0,38.0706,38.1213,38.0343,38.0851,55028.0
2016-01-27 13:30:00,52.54,52.54,52.43,52.45,36475.0,38.0996,38.0996,38.0198,38.0343,36475.0
2016-01-27 14:00:00,52.46,52.53,52.31,52.39,129086.0,38.0416,38.0923,37.9328,37.9908,129086.0
2016-01-27 14:30:00,52.37,52.41,52.12,52.16,93418.0,37.9763,38.0053,37.795,37.824,93418.0
2016-01-27 15:00:00,52.15,52.25,51.84,52.18,386923.0,37.8168,37.8893,37.592,37.8385,386923.0
2016-01-27 15:30:00,52.18,52.38,52.16,52.34,226041.0,37.8385,37.9836,37.824,37.9545,226041.0
2016-01-28 09:30:00,52.19,52.66,51.76,52.47,152279.0,37.8458,38.1866,37.534,38.0488,152279.0
2016-01-28 10:00:00,52.47,52.87,52.43,52.76,124092.0,38.0488,38.3389,38.0198,38.2591,124092.0
2016-01-28 10:30:00,52.75,52.82,52.58,52.8,91225.0,38.2519,38.3026,38.1286,38.2881,91225.0
2016-01-28 11:00:00,52.82,52.95,52.68,52.85,68274.0,38.3026,38.3969,38.2011,38.3244,68274.0
2016-01-28 11:30:00,52.83,52.85,52.57,52.58,85863.0,38.3099,38.3244,38.1213,38.1286,85863.0
2016-01-28 12:00:00,52.56,52.89,52.55,52.85,54967.0,38.1141,38.3534,38.1068,38.3244,54967.0
2016-01-28 12:30:00,52.87,53.04,52.83,52.91,58999.0,38.3389,38.4622,38.3099,38.3679,58999.0
2016-01-28 13:00:00,52.92,53.09,52.88,53.07,59635.0,38.3751,38.4984,38.3461,38.4839,59635.0
2016-01-28 13:30:00,53.07,53.32,53.05,53.26,109719.0,38.4839,38.6652,38.4694,38.6217,109719.0
2016-01-28 14:00:00,53.24,53.51,53.24,53.49,99118.0,38.6072,38.803,38.6072,38.7885,99118.0
2016-01-28 14:30:00,53.5,53.52,53.25,53.29,106330.0,38.7957,38.8102,38.6144,38.6434,106330.0
2016-01-28 15:00:00,53.28,53.29,53.05,53.1,141928.0,38.6362,38.6434,38.4694,38.5057,141928.0
2016-01-28 15:30:00,53.1,53.24,53.01,53.07,374129.0,38.5057,38.6072,38.4404,38.4839,374129.0
2016-01-29 09:30:00,53.63,53.95,53.37,53.59,123282.0,38.89,39.122,38.7015,38.861,123282.0
2016-01-29 10:00:00,53.61,53.78,53.4,53.73,147201.0,38.8755,38.9988,38.7232,38.9625,147201.0
2016-01-29 10:30:00,53.73,53.93,53.6,53.89,110280.0,38.9625,39.1075,38.8682,39.0785,110280.0
2016-01-29 11:00:00,53.9,53.92,53.74,53.92,108942.0,39.0858,39.1003,38.9698,39.1003,108942.0
2016-01-29 11:30:00,53.92,54.15,53.9,54.15,89460.0,39.1003,39.2671,39.0858,39.2671,89460.0
2016-01-29 12:00:00,54.15,54.15,53.98,54.03,90846.0,39.2671,39.2671,39.1438,39.1801,90846.0
2016-01-29 12:30:00,54.04,54.05,53.91,54.01,96236.0,39.1873,39.1946,39.093,39.1656,96236.0
2016-01-29 13:00:00,54.02,54.05,53.96,54.02,123165.0,39.1728,39.1946,39.1293,39.1728,123165.0
2016-01-29 13:30:00,54.02,54.12,53.96,53.96,168753.0,39.1728,39.2453,39.1293,39.1293,168753.0
2016-01-29 14:00:00,53.96,53.99,53.61,53.68,173057.0,39.1293,39.1511,38.8755,38.9263,173057.0
2016-01-29 14:30:00,53.68,53.7,53.53,53.56,133102.0,38.9263,38.9408,38.8175,38.8392,133102.0
2016-01-29 15:00:00,53.56,53.72,53.54,53.66,198748.0,38.8392,38.9553,38.8247,38.9118,198748.0
2016-01-29 15:30:00,53.65,53.82,53.62,53.8,633658.0,38.9045,39.0278,38.8827,39.0133,633658.0
2016-02-01 09:30:00,53.6,54.17,53.49,53.89,145648.0,38.8682,39.2816,38.7885,39.0785,145648.0
2016-02-01 10:00:00,53.88,54.0,53.69,53.91,252410.0,39.0713,39.1583,38.9335,39.093,252410.0
2016-02-01 10:30:00,53.91,54.39,53.81,54.3,114323.0,39.093,39.4411,39.0205,39.3759,114323.0
2016-02-01 11:00:00,54.3,54.54,54.16,54.54,132845.0,39.3759,39.5499,39.2743,39.5499,132845.0
2016-02-01 11:30:00,54.54,54.85,54.46,54.71,232822.0,39.5499,39.7747,39.4919,39.6732,232822.0
2016-02-01 12:00:00,54.7,54.87,54.65,54.72,157887.0,39.6659,39.7892,39.6297,39.6804,157887.0
2016-02-01 12:30:00,54.73,54.92,54.68,54.73,112461.0,39.6877,39.8254,39.6514,39.6877,112461.0
2016-02-01 13:00:00,54.74,54.82,54.66,54.72,125404.0,39.6949,39.7529,39.6369,39.6804,125404.0
2016-02-01 13:30:00,54.72,54.81,54.6,54.72,181197.0,39.6804,39.7457,39.5934,39.6804,181197.0
2016-02-01 14:00:00,54.72,54.85,54.61,54.76,116007.0,39.6804,39.7747,39.6006,39.7094,116007.0
2016-02-01 14:30:00,54.75,54.83,54.74,54.8,153021.0,39.7022,39.7602,39.6949,39.7384,153021.0
2016-02-01 15:00:00,54.8,54.82,54.67,54.8,218301.0,39.7384,39.7529,39.6442,39.7384,218301.0
2016-02-01 15:30:00,54.79,54.8,54.54,54.55,402371.0,39.7312,39.7384,39.5499,39.5571,402371.0
2016-02-02 09:30:00,54.27,54.43,54.03,54.32,101165.0,39.3541,39.4701,39.1801,39.3904,101165.0
2016-02-02 10:00:00,54.32,54.36,54.2,54.28,129556.0,39.3904,39.4194,39.3033,39.3613,129556.0
2016-02-02 10:30:00,54.28,54.41,54.24,54.36,85580.0,39.3613,39.4556,39.3323,39.4194,85580.0
2016-02-02 11:00:00,54.36,54.62,54.36,54.57,89155.0,39.4194,39.6079,39.4194,39.5716,89155.0
2016-02-02 11:30:00,54.58,54.66,54.46,54.52,60889.0,39.5789,39.6369,39.4919,39.5354,60889.0
2016-02-02 12:00:00,54.53,54.57,54.46,54.57,96499.0,39.5426,39.5716,39.4919,39.5716,96499.0
2016-02-02 12:30:00,54.58,54.76,54.57,54.76,93343.0,39.5789,39.7094,39.5716,39.7094,93343.0
2016-02-02 13:00:00,54.75,54.87,54.66,54.82,78863.0,39.7022,39.7892,39.6369,39.7529,78863.0
2016-02-02 13:30:00,54.82,54.91,54.78,54.85,99305.0,39.7529,39.8182,39.7239,39.7747,99305.0
2016-02-02 14:00:00,54.85,54.99,54.75,54.94,152478.0,39.7747,39.8762,39.7022,39.8399,152478.0
2016-02-02 14:30:00,54.94,55.23,54.87,55.03,135356.0,39.8399,40.0502,39.7892,39.9052,135356.0
2016-02-02 15:00:00,55.03,55.06,54.9,55.02,160934.0,39.9052,39.927,39.8109,39.898,160934.0
2016-02-02 15:30:00,55.03,55.15,54.99,55.08,266322.0,39.9052,39.9922,39.8762,39.9415,266322.0
2016-02-03 09:30:00,55.47,55.88,55.34,55.76,150293.0,40.2243,40.5216,40.13,40.4346,150293.0
2016-02-03 10:00:00,55.74,55.79,55.55,55.59,115213.0,40.4201,40.4563,40.2823,40.3113,115213.0
2016-02-03 10:30:00,55.57,55.86,55.49,55.7,117745.0,40.2968,40.5071,40.2388,40.3911,117745.0
2016-02-03 11:00:00,55.7,55.77,55.39,55.65,120595.0,40.3911,40.4418,40.1663,40.3548,120595.0
2016-02-03 11:30:00,55.66,55.74,55.49,55.52,93162.0,40.3621,40.4201,40.2388,40.2605,93162.0
2016-02-03 12:00:00,55.52,55.76,55.41,55.71,70428.0,40.2605,40.4346,40.1808,40.3983,70428.0
2016-02-03 12:30:00,55.71,55.76,55.56,55.74,49108.0,40.3983,40.4346,40.2895,40.4201,49108.0
2016-02-03 13:00:00,55.74,55.74,55.4,55.65,110125.0,40.4201,40.4201,40.1735,40.3548,110125.0
2016-02-03 13:30:00,55.65,55.65,55.37,55.37,66620.0,40.3548,40.3548,40.1518,40.1518,66620.0
2016-02-03 14:00:00,55.37,55.85,55.37,55.8,105438.0,40.1518,40.4998,40.1518,40.4636,105438.0
2016-02-03 14:30:00,55.79,55.95,55.77,55.91,121756.0,40.4563,40.5724,40.4418,40.5433,121756.0
2016-02-03 15:00:00,55.89,55.97,55.75,55.76,156777.0,40.5288,40.5869,40.4273,40.4346,156777.0
2016-02-03 15:30:00,55.77,55.8,55.61,55.73,255537.0,40.4418,40.4636,40.3258,40.4128,255537.0
2016-02-04 09:30:00,55.63,55.91,55.42,55.77,120927.0,40.3403,40.5433,40.188,40.4418,120927.0
2016-02-04 10:00:00,55.81,55.84,55.6,55.6,139816.0,40.4708,40.4926,40.3186,40.3186,139816.0
2016-02-04 10:30:00,55.6,55.6,55.3,55.57,131327.0,40.3186,40.3186,40.101,40.2968,131327.0
2016-02-04 11:00:00,55.6,55.67,55.37,55.38,137185.0,40.3186,40.3693,40.1518,40.159,137185.0
2016-02-04 11:30:00,55.37,55.56,55.27,55.36,246168.0,40.1518,40.2895,40.0793,40.1445,246168.0
2016-02-04 12:00:00,55.38,55.58,55.34,55.4,186098.0,40.159,40.304,40.13,40.1735,186098.0
2016-02-04 12:30:00,55.4,55.4,55.25,55.28,239119.0,40.1735,40.1735,40.0647,40.0865,239119.0
2016-02-04 13:00:00,55.28,55.43,55.28,55.38,342999.0,40.0865,40.1953,40.0865,40.159,342999.0
2016-02-04 13:30:00,55.38,55.51,55.24,55.26,174114.0,40.159,40.2533,40.0575,40.072,174114.0
2016-02-04 14:00:00,55.25,55.33,55.14,55.28,133684.0,40.0647,40.1228,39.985,40.0865,133684.0
2016-02-04 14:30:00,55.27,55.3,55.15,55.17,102010.0,40.0793,40.101,39.9922,40.0067,102010.0
2016-02-04 15:00:00,55.18,55.24,55.03,55.04,169531.0,40.014,40.0575,39.9052,39.9125,169531.0
2016-02-04 15:30:00,55.04,55.05,54.84,54.94,667993.0,39.9125,39.9197,39.7674,39.8399,667993.0
2016-02-05 09:30:00,54.41,54.75,53.39,53.87,531026.0,39.4556,39.7022,38.716,39.064,531026.0
2016-02-05 10:00:00,53.88,54.26,53.7,53.93,188077.0,39.0713,39.3468,38.9408,39.1075,188077.0
2016-02-05 10:30:00,53.94,54.27,53.72,54.27,137495.0,39.1148,39.3541,38.9553,39.3541,137495.0
2016-02-05 11:00:00,54.29,54.49,54.28,54.44,147165.0,39.3686,39.5136,39.3613,39.4774,147165.0
2016-02-05 11:30:00,54.44,54.51,54.31,54.4,166247.0,39.4774,39.5281,39.3831,39.4484,166247.0
2016-02-05 12:00:00,54.4,54.43,53.97,54.22,184775.0,39.4484,39.4701,39.1366,39.3178,184775.0
2016-02-05 12:30:00,54.21,54.37,54.19,54.28,105505.0,39.3106,39.4266,39.2961,39.3613,105505.0
2016-02-05 13:00:00,54.29,54.5,54.26,54.49,120340.0,39.3686,39.5209,39.3468,39.5136,120340.0
2016-02-05 13:30:00,54.48,54.62,54.46,54.5,153586.0,39.5064,39.6079,39.4919,39.5209,153586.0
2016-02-05 14:00:00,54.51,54.65,54.5,54.64,151423.0,39.5281,39.6297,39.5209,39.6224,151423.0
2016-02-05 14:30:00,54.63,54.85,54.62,54.77,133684.0,39.6152,39.7747,39.6079,39.7167,133684.0
2016-02-05 15:00:00,54.77,54.86,54.54,54.55,242848.0,39.7167,39.7819,39.5499,39.5571,242848.0
2016-02-05 15:30:00,54.55,54.79,54.53,54.64,346625.0,39.5571,39.7312,39.5426,39.6224,346625.0
2016-02-08 09:30:00,54.14,54.78,53.8,53.97,486240.0,39.2598,39.7239,39.0133,39.1366,486240.0
2016-02-08 10:00:00,53.97,54.23,53.68,53.73,312400.0,39.1366,39.3251,38.9263,38.9625,312400.0
2016-02-08 10:30:00,53.74,53.96,53.69,53.86,211301.0,38.9698,39.1293,38.9335,39.0568,211301.0
2016-02-08 11:00:00,53.87,53.9,53.43,53.46,278855.0,39.064,39.0858,38.745,38.7667,278855.0
2016-02-08 11:30:00,53.47,53.56,53.44,53.56,128575.0,38.774,38.8392,38.7522,38.8392,128575.0
2016-02-08 12:00:00,53.56,53.95,53.54,53.88,111664.0,38.8392,39.122,38.8247,39.0713,111664.0
2016-02-08 12:30:00,53.87,54.11,53.87,54.07,89105.0,39.064,39.2381,39.064,39.2091,89105.0
2016-02-08 13:00:00,54.07,54.07,53.93,53.99,104072.0,39.2091,39.2091,39.1075,39.1511,104072.0
2016-02-08 13:30:00,53.99,54.03,53.85,53.91,83310.0,39.1511,39.1801,39.0495,39.093,83310.0
2016-02-08 14:00:00,53.91,54.22,53.88,54.17,150671.0,39.093,39.3178,39.0713,39.2816,150671.0
2016-02-08 14:30:00,54.16,54.17,54.0,54.03,113344.0,39.2743,39.2816,39.1583,39.1801,113344.0
2016-02-08 15:00:00,54.04,54.05,53.94,53.99,178892.0,39.1873,39.1946,39.1148,39.1511,178892.0
2016-02-08 15:30:00,54.0,54.17,54.0,54.13,477770.0,39.1583,39.2816,39.1583,39.2526,477770.0
2016-02-09 09:30:00,54.0,54.57,53.84,54.17,176724.0,39.1583,39.5716,39.0423,39.2816,176724.0
2016-02-09 10:00:00,54.2,54.36,54.07,54.14,238012.0,39.3033,39.4194,39.2091,39.2598,238012.0
2016-02-09 10:30:00,54.13,54.63,54.12,54.6,350150.0,39.2526,39.6152,39.2453,39.5934,350150.0
2016-02-09 11:00:00,54.59,54.61,54.3,54.59,310239.0,39.5861,39.6006,39.3759,39.5861,310239.0
2016-02-09 11:30:00,54.59,54.8,54.58,54.63,149074.0,39.5861,39.7384,39.5789,39.6152,149074.0
2016-02-09 12:00:00,54.65,54.75,54.56,54.7,132814.0,39.6297,39.7022,39.5644,39.6659,132814.0
2016-02-09 12:30:00,54.7,54.8,54.6,54.73,115718.0,39.6659,39.7384,39.5934,39.6877,115718.0
2016-02-09 13:00:00,54.72,54.79,54.6,54.67,83272.0,39.6804,39.7312,39.5934,39.6442,83272.0
2016-02-09 13:30:00,54.68,54.86,54.68,54.81,80776.0,39.6514,39.7819,39.6514,39.7457,80776.0
2016-02-09 14:00:00,54.82,54.88,54.64,54.7,147824.0,39.7529,39.7964,39.6224,39.6659,147824.0
2016-02-09 14:30:00,54.7,54.85,54.7,54.77,142586.0,39.6659,39.7747,39.6659,39.7167,142586.0
2016-02-09 15:00:00,54.77,54.9,54.73,54.75,232855.0,39.7167,39.8109,39.6877,39.7022,232855.0
2016-02-09 15:30:00,54.74,54.76,54.58,54.69,311090.0,39.6949,39.7094,39.5789,39.6587,311090.0
2016-02-10 09:30:00,54.48,54.73,53.95,53.99,98953.0,39.5064,39.6877,39.122,39.1511,98953.0
2016-02-10 10:00:00,53.96,54.16,53.81,54.13,87566.0,39.1293,39.2743,39.0205,39.2526,87566.0
2016-02-10 10:30:00,54.15,54.3,54.03,54.27,121519.0,39.2671,39.3759,39.1801,39.3541,121519.0
2016-02-10 11:00:00,54.28,54.4,54.14,54.35,79674.0,39.3613,39.4484,39.2598,39.4121,79674.0
2016-02-10 11:30:00,54.36,54.88,54.36,54.82,110336.0,39.4194,39.7964,39.4194,39.7529,110336.0
2016-02-10 12:00:00,54.83,54.93,54.77,54.85,108744.0,39.7602,39.8327,39.7167,39.7747,108744.0
2016-02-10 12:30:00,54.86,54.96,54.76,54.92,76742.0,39.7819,39.8545,39.7094,39.8254,76742.0
2016-02-10 13:00:00,54.91,55.04,54.88,54.97,77358.0,39.8182,39.9125,39.7964,39.8617,77358.0
2016-02-10 13:30:00,54.98,55.1,54.96,55.09,78253.0,39.869,39.956,39.8545,39.9487,78253.0
2016-02-10 14:00:00,55.1,55.25,55.07,55.19,68938.0,39.956,40.0647,39.9342,40.0212,68938.0
2016-02-10 14:30:00,55.18,55.27,55.17,55.17,156444.0,40.014,40.0793,40.0067,40.0067,156444.0
2016-02-10 15:00:00,55.18,55.28,55.08,55.09,220404.0,40.014,40.0865,39.9415,39.9487,220404.0
2016-02-10 15:30:00,55.1,55.13,54.89,54.94,448750.0,39.956,39.9777,39.8037,39.8399,448750.0
2016-02-11 09:30:00,54.79,55.13,54.12,54.16,190606.0,39.7312,39.9777,39.2453,39.2743,190606.0
2016-02-11 10:00:00,54.18,54.46,54.04,54.31,241045.0,39.2888,39.4919,39.1873,39.3831,241045.0
2016-02-11 10:30:00,54.32,54.43,54.1,54.13,137704.0,39.3904,39.4701,39.2308,39.2526,137704.0
2016-02-11 11:00:00,54.14,54.44,54.05,54.25,168862.0,39.2598,39.4774,39.1946,39.3396,168862.0
2016-02-11 11:30:00,54.25,54.26,54.08,54.13,113741.0,39.3396,39.3468,39.2163,39.2526,113741.0
2016-02-11 12:00:00,54.13,54.16,53.99,54.09,72349.0,39.2526,39.2743,39.1511,39.2236,72349.0
2016-02-11 12:30:00,54.08,54.1,54.01,54.08,45373.0,39.2163,39.2308,39.1656,39.2163,45373.0
2016-02-11 13:00:00,54.09,54.2,54.08,54.11,56095.0,39.2236,39.3033,39.2163,39.2381,56095.0
2016-02-11 13:30:00,54.1,54.15,53.95,54.02,64691.0,39.2308,39.2671,39.122,39.1728,64691.0
2016-02-11 14:00:00,54.02,54.06,53.79,53.8,76477.0,39.1728,39.2018,39.006,39.0133,76477.0
2016-02-11 14:30:00,53.8,54.13,53.79,53.97,151895.0,39.0133,39.2526,39.006,39.1366,151895.0
2016-02-11 15:00:00,53.99,54.1,53.87,54.09,155049.0,39.1511,39.2308,39.064,39.2236,155049.0
2016-02-11 15:30:00,54.09,54.09,53.89,53.9,290090.0,39.2236,39.2236,39.0785,39.0858,290090.0
2016-02-12 09:30:00,53.88,54.07,53.3,53.82,290727.0,39.0713,39.2091,38.6507,39.0278,290727.0
2016-02-12 10:00:00,53.86,53.94,53.39,53.49,159692.0,39.0568,39.1148,38.716,38.7885,159692.0
2016-02-12 10:30:00,53.5,53.53,53.17,53.21,190134.0,38.7957,38.8175,38.5564,38.5854,190134.0
2016-02-12 11:00:00,53.21,53.43,53.15,53.3,179251.0,38.5854,38.745,38.5419,38.6507,179251.0
2016-02-12 11:30:00,53.3,53.46,53.24,53.3,147486.0,38.6507,38.7667,38.6072,38.6507,147486.0
2016-02-12 12:00:00,53.3,53.32,52.93,53.05,49371.0,38.6507,38.6652,38.3824,38.4694,49371.0
2016-02-12 12:30:00,53.05,53.3,53.05,53.27,71809.0,38.4694,38.6507,38.4694,38.6289,71809.0
2016-02-12 13:00:00,53.27,53.44,53.27,53.39,67035.0,38.6289,38.7522,38.6289,38.716,67035.0
2016-02-12 13:30:00,53.4,53.59,53.36,53.59,119436.0,38.7232,38.861,38.6942,38.861,119436.0
2016-02-12 14:00:00,53.58,53.61,53.38,53.38,73940.0,38.8537,38.8755,38.7087,38.7087,73940.0
2016-02-12 14:30:00,53.37,53.43,53.27,53.32,109579.0,38.7015,38.745,38.6289,38.6652,109579.0
2016-02-12 15:00:00,53.3,53.45,53.29,53.44,124673.0,38.6507,38.7595,38.6434,38.7522,124673.0
2016-02-12 15:30:00,53.45,53.56,53.39,53.51,232064.0,38.7595,38.8392,38.716,38.803,232064.0
2016-02-16 09:30:00,53.85,53.94,53.12,53.44,123315.0,39.0495,39.1148,38.5202,38.7522,123315.0
2016-02-16 10:00:00,53.44,53.63,53.28,53.5,92159.0,38.7522,38.89,38.6362,38.7957,92159.0
2016-02-16 10:30:00,53.5,53.57,53.25,53.39,98658.0,38.7957,38.8465,38.6144,38.716,98658.0
2016-02-16 11:00:00,53.38,53.72,53.34,53.71,102075.0,38.7087,38.9553,38.6797,38.948,102075.0
2016-02-16 11:30:00,53.71,53.92,53.64,53.74,126778.0,38.948,39.1003,38.8972,38.9698,126778.0
2016-02-16 12:00:00,53.74,53.98,53.72,53.92,131789.0,38.9698,39.1438,38.9553,39.1003,131789.0
2016-02-16 12:30:00,53.92,53.95,53.78,53.84,90372.0,39.1003,39.122,38.9988,39.0423,90372.0
2016-02-16 13:00:00,53.84,53.89,53.62,53.62,73680.0,39.0423,39.0785,38.8827,38.8827,73680.0
2016-02-16 13:30:00,53.61,53.62,53.41,53.46,74280.0,38.8755,38.8827,38.7305,38.7667,74280.0
2016-02-16 14:00:00,53.46,53.59,53.45,53.59,81623.0,38.7667,38.861,38.7595,38.861,81623.0
2016-02-16 14:30:00,53.59,53.7,53.57,53.63,75890.0,38.861,38.9408,38.8465,38.89,75890.0
2016-02-16 15:00:00,53.63,53.67,53.59,53.65,112494.0,38.89,38.919,38.861,38.9045,112494.0
2016-02-16 15:30:00,53.64,53.87,53.63,53.84,253450.0,38.8972,39.064,38.89,39.0423,253450.0
2016-02-17 09:30:00,53.81,53.9,53.35,53.4,123262.0,39.0205,39.0858,38.687,38.7232,123262.0
2016-02-17 10:00:00,53.37,53.65,53.29,53.46,62464.0,38.7015,38.9045,38.6434,38.7667,62464.0
2016-02-17 10:30:00,53.45,53.59,53.34,53.47,66174.0,38.7595,38.861,38.6797,38.774,66174.0
2016-02-17 11:00:00,53.44,53.6,53.36,53.47,68954.0,38.7522,38.8682,38.6942,38.774,68954.0
2016-02-17 11:30:00,53.46,53.5,53.37,53.44,79633.0,38.7667,38.7957,38.7015,38.7522,79633.0
2016-02-17 12:00:00,53.43,53.49,53.38,53.46,60898.0,38.745,38.7885,38.7087,38.7667,60898.0
2016-02-17 12:30:00,53.46,53.49,53.36,53.41,42255.0,38.7667,38.7885,38.6942,38.7305,42255.0
2016-02-17 13:00:00,53.4,53.51,53.39,53.45,53729.0,38.7232,38.803,38.716,38.7595,53729.0
2016-02-17 13:30:00,53.45,53.52,53.44,53.46,42074.0,38.7595,38.8102,38.7522,38.7667,42074.0
2016-02-17 14:00:00,53.47,53.61,53.47,53.6,60339.0,38.774,38.8755,38.774,38.8682,60339.0
2016-02-17 14:30:00,53.6,53.6,53.5,53.51,66133.0,38.8682,38.8682,38.7957,38.803,66133.0
2016-02-17 15:00:00,53.52,53.63,53.5,53.63,96216.0,38.8102,38.89,38.7957,38.89,96216.0
2016-02-17 15:30:00,53.62,53.66,53.53,53.55,243858.0,38.8827,38.9118,38.8175,38.832,243858.0
2016-02-18 09:30:00,53.65,54.07,53.53,53.91,105020.0,38.9045,39.2091,38.8175,39.093,105020.0
2016-02-18 10:00:00,53.88,54.36,53.85,54.04,102989.0,39.0713,39.4194,39.0495,39.1873,102989.0
2016-02-18 10:30:00,54.05,54.27,53.99,53.99,143561.0,39.1946,39.3541,39.1511,39.1511,143561.0
2016-02-18 11:00:00,53.98,54.2,53.94,54.2,130193.0,39.1438,39.3033,39.1148,39.3033,130193.0
2016-02-18 11:30:00,54.18,54.46,54.18,54.33,88817.0,39.2888,39.4919,39.2888,39.3976,88817.0
2016-02-18 12:00:00,54.31,54.44,54.23,54.4,88741.0,39.3831,39.4774,39.3251,39.4484,88741.0
2016-02-18 12:30:00,54.38,54.54,54.33,54.5,60322.0,39.4339,39.5499,39.3976,39.5209,60322.0
2016-02-18 13:00:00,54.49,54.65,54.49,54.54,105297.0,39.5136,39.6297,39.5136,39.5499,105297.0
2016-02-18 13:30:00,54.53,54.63,54.48,54.55,65489.0,39.5426,39.6152,39.5064,39.5571,65489.0
2016-02-18 14:00:00,54.54,54.71,54.48,54.55,104421.0,39.5499,39.6732,39.5064,39.5571,104421.0
2016-02-18 14:30:00,54.57,54.74,54.52,54.65,111118.0,39.5716,39.6949,39.5354,39.6297,111118.0
2016-02-18 15:00:00,54.64,54.64,54.39,54.41,86153.0,39.6224,39.6224,39.4411,39.4556,86153.0
2016-02-18 15:30:00,54.4,54.49,54.37,54.44,253902.0,39.4484,39.5136,39.4266,39.4774,253902.0
2016-02-19 09:30:00,54.42,54.42,53.83,54.29,168132.0,39.4629,39.4629,39.035,39.3686,168132.0
2016-02-19 10:00:00,54.29,54.52,54.17,54.51,153777.0,39.3686,39.5354,39.2816,39.5281,153777.0
2016-02-19 10:30:00,54.51,54.74,54.49,54.68,83748.0,39.5281,39.6949,39.5136,39.6514,83748.0
2016-02-19 11:00:00,54.67,54.69,54.34,54.4,71011.0,39.6442,39.6587,39.4049,39.4484,71011.0
2016-02-19 11:30:00,54.41,54.6,54.36,54.58,65117.0,39.4556,39.5934,39.4194,39.5789,65117.0
2016-02-19 12:00:00,54.59,54.59,54.33,54.33,50113.0,39.5861,39.5861,39.3976,39.3976,50113.0
2016-02-19 12:30:00,54.33,54.47,54.32,54.43,99285.0,39.3976,39.4991,39.3904,39.4701,99285.0
2016-02-19 13:00:00,54.42,54.53,54.4,54.53,85766.0,39.4629,39.5426,39.4484,39.5426,85766.0
2016-02-19 13:30:00,54.52,54.68,54.49,54.66,57965.0,39.5354,39.6514,39.5136,39.6369,57965.0
2016-02-19 14:00:00,54.66,54.7,54.61,54.63,118540.0,39.6369,39.6659,39.6006,39.6152,118540.0
2016-02-19 14:30:00,54.63,54.68,54.53,54.54,143484.0,39.6152,39.6514,39.5426,39.5499,143484.0
2016-02-19 15:00:00,54.54,54.61,54.52,54.61,156352.0,39.5499,39.6006,39.5354,39.6006,156352.0
2016-02-19 15:30:00,54.61,54.7,54.51,54.67,391548.0,39.6006,39.6659,39.5281,39.6442,391548.0
2016-02-22 09:30:00,54.83,55.1,54.66,55.1,85898.0,39.7602,39.956,39.6369,39.956,85898.0
2016-02-22 10:00:00,55.1,55.51,55.06,55.27,150269.0,39.956,40.2533,39.927,40.0793,150269.0
2016-02-22 10:30:00,55.27,55.43,55.24,55.4,92212.0,40.0793,40.1953,40.0575,40.1735,92212.0
2016-02-22 11:00:00,55.4,55.41,55.2,55.28,64102.0,40.1735,40.1808,40.0285,40.0865,64102.0
2016-02-22 11:30:00,55.28,55.39,55.25,55.26,54646.0,40.0865,40.1663,40.0647,40.072,54646.0
2016-02-22 12:00:00,55.25,55.33,55.24,55.32,47145.0,40.0647,40.1228,40.0575,40.1155,47145.0
2016-02-22 12:30:00,55.31,55.34,55.23,55.23,66753.0,40.1083,40.13,40.0502,40.0502,66753.0
2016-02-22 13:00:00,55.26,55.26,55.07,55.09,25437.0,40.072,40.072,39.9342,39.9487,25437.0
2016-02-22 13:30:00,55.1,55.24,55.05,55.22,41827.0,39.956,40.0575,39.9197,40.043,41827.0
2016-02-22 14:00:00,55.22,55.26,55.17,55.22,38555.0,40.043,40.072,40.0067,40.043,38555.0
2016-02-22 14:30:00,55.22,55.26,55.15,55.26,43833.0,40.043,40.072,39.9922,40.072,43833.0
2016-02-22 15:00:00,55.26,55.3,55.25,55.25,58179.0,40.072,40.101,40.0647,40.0647,58179.0
2016-02-22 15:30:00,55.25,55.39,55.25,55.33,231242.0,40.0647,40.1663,40.0647,40.1228,231242.0
2016-02-23 09:30:00,55.02,55.51,55.02,55.22,108129.0,39.898,40.2533,39.898,40.043,108129.0
2016-02-23 10:00:00,55.23,55.58,55.2,55.51,77614.0,40.0502,40.304,40.0285,40.2533,77614.0
2016-02-23 10:30:00,55.51,55.62,55.35,55.55,62156.0,40.2533,40.3331,40.1373,40.2823,62156.0
2016-02-23 11:00:00,55.55,55.72,55.5,55.66,81354.0,40.2823,40.4056,40.246,40.3621,81354.0
2016-02-23 11:30:00,55.68,55.76,55.61,55.68,73037.0,40.3766,40.4346,40.3258,40.3766,73037.0
2016-02-23 12:00:00,55.68,55.77,55.61,55.68,79196.0,40.3766,40.4418,40.3258,40.3766,79196.0
2016-02-23 12:30:00,55.68,55.72,55.63,55.66,44963.0,40.3766,40.4056,40.3403,40.3621,44963.0
2016-02-23 13:00:00,55.67,55.7,55.59,55.64,42974.0,40.3693,40.3911,40.3113,40.3476,42974.0
2016-02-23 13:30:00,55.64,55.64,55.49,55.52,56037.0,40.3476,40.3476,40.2388,40.2605,56037.0
2016-02-23 14:00:00,55.52,55.57,55.5,55.53,75444.0,40.2605,40.2968,40.246,40.2678,75444.0
2016-02-23 14:30:00,55.53,55.69,55.5,55.66,108171.0,40.2678,40.3838,40.246,40.3621,108171.0
2016-02-23 15:00:00,55.65,55.71,55.61,55.7,131467.0,40.3548,40.3983,40.3258,40.3911,131467.0
2016-02-23 15:30:00,55.7,56.0,55.7,55.84,363680.0,40.3911,40.6086,40.3911,40.4926,363680.0
2016-02-24 09:30:00,55.54,56.49,55.54,56.38,203408.0,40.275,40.9639,40.275,40.8842,203408.0
2016-02-24 10:00:00,56.39,56.43,55.98,56.04,101709.0,40.8914,40.9204,40.5941,40.6376,101709.0
2016-02-24 10:30:00,56.04,56.05,55.91,55.99,106334.0,40.6376,40.6449,40.5433,40.6014,106334.0
2016-02-24 11:00:00,55.98,55.98,55.68,55.77,126394.0,40.5941,40.5941,40.3766,40.4418,126394.0
2016-02-24 11:30:00,55.77,55.87,55.67,55.81,68420.0,40.4418,40.5143,40.3693,40.4708,68420.0
2016-02-24 12:00:00,55.8,55.92,55.74,55.9,74532.0,40.4636,40.5506,40.4201,40.5361,74532.0
2016-02-24 12:30:00,55.9,55.9,55.7,55.78,66995.0,40.5361,40.5361,40.3911,40.4491,66995.0
2016-02-24 13:00:00,55.76,55.77,55.55,55.6,53792.0,40.4346,40.4418,40.2823,40.3186,53792.0
2016-02-24 13:30:00,55.6,55.8,55.58,55.79,72073.0,40.3186,40.4636,40.304,40.4563,72073.0
2016-02-24 14:00:00,55.79,55.98,55.79,55.92,98186.0,40.4563,40.5941,40.4563,40.5506,98186.0
2016-02-24 14:30:00,55.93,55.99,55.88,55.98,81483.0,40.5579,40.6014,40.5216,40.5941,81483.0
2016-02-24 15:00:00,55.98,56.23,55.98,56.17,86529.0,40.5941,40.7754,40.5941,40.7319,86529.0
2016-02-24 15:30:00,56.17,56.31,56.14,56.22,329404.0,40.7319,40.8334,40.7101,40.7681,329404.0
2016-02-25 09:30:00,56.45,56.76,56.25,56.69,46093.0,40.9349,41.1597,40.7899,41.109,46093.0
2016-02-25 10:00:00,56.68,56.71,56.48,56.48,60947.0,41.1017,41.1235,40.9567,40.9567,60947.0
2016-02-25 10:30:00,56.48,56.62,56.33,56.6,39387.0,40.9567,41.0582,40.8479,41.0437,39387.0
2016-02-25 11:00:00,56.61,56.63,56.48,56.59,31624.0,41.051,41.0655,40.9567,41.0365,31624.0
2016-02-25 11:30:00,56.59,56.76,56.57,56.72,50243.0,41.0365,41.1597,41.022,41.1307,50243.0
2016-02-25 12:00:00,56.73,56.92,56.72,56.88,69455.0,41.138,41.2758,41.1307,41.2467,69455.0
2016-02-25 12:30:00,56.87,56.88,56.74,56.77,30322.0,41.2395,41.2467,41.1452,41.167,30322.0
2016-02-25 13:00:00,56.77,56.78,56.61,56.62,28764.0,41.167,41.1742,41.051,41.0582,28764.0
2016-02-25 13:30:00,56.6,56.64,56.46,56.48,33416.0,41.0437,41.0727,40.9422,40.9567,33416.0
2016-02-25 14:00:00,56.48,56.53,56.34,56.37,47470.0,40.9567,40.9929,40.8552,40.8769,47470.0
2016-02-25 14:30:00,56.37,56.43,56.32,56.33,54509.0,40.8769,40.9204,40.8407,40.8479,54509.0
2016-02-25 15:00:00,56.33,56.48,56.33,56.44,52230.0,40.8479,40.9567,40.8479,40.9277,52230.0
2016-02-25 15:30:00,56.45,56.71,56.42,56.65,213433.0,40.9349,41.1235,40.9132,41.08,213433.0
2016-02-26 09:30:00,56.42,56.47,56.04,56.04,61422.0,40.9132,40.9494,40.6376,40.6376,61422.0
2016-02-26 10:00:00,56.05,56.05,55.76,55.84,118973.0,40.6449,40.6449,40.4346,40.4926,118973.0
2016-02-26 10:30:00,55.85,55.85,55.57,55.6,72250.0,40.4998,40.4998,40.2968,40.3186,72250.0
2016-02-26 11:00:00,55.59,55.6,55.12,55.14,100691.0,40.3113,40.3186,39.9705,39.985,100691.0
2016-02-26 11:30:00,55.14,55.2,54.87,54.9,106021.0,39.985,40.0285,39.7892,39.8109,106021.0
2016-02-26 12:00:00,54.89,55.14,54.87,55.11,44204.0,39.8037,39.985,39.7892,39.9632,44204.0
2016-02-26 12:30:00,55.1,55.28,55.08,55.15,76195.0,39.956,40.0865,39.9415,39.9922,76195.0
2016-02-26 13:00:00,55.12,55.13,54.89,54.91,52634.0,39.9705,39.9777,39.8037,39.8182,52634.0
2016-02-26 13:30:00,54.9,54.98,54.8,54.95,62208.0,39.8109,39.869,39.7384,39.8472,62208.0
2016-02-26 14:00:00,54.95,55.0,54.85,54.88,63747.0,39.8472,39.8835,39.7747,39.7964,63747.0
2016-02-26 14:30:00,54.88,54.9,54.75,54.82,56088.0,39.7964,39.8109,39.7022,39.7529,56088.0
2016-02-26 15:00:00,54.81,54.95,54.8,54.84,96230.0,39.7457,39.8472,39.7384,39.7674,96230.0
2016-02-26 15:30:00,54.84,54.94,54.75,54.77,273252.0,39.7674,39.8399,39.7022,39.7167,273252.0
2016-02-29 09:30:00,54.28,54.52,53.93,54.3,77549.0,39.6839,39.8594,39.428,39.6985,77549.0
2016-02-29 10:00:00,54.31,54.45,54.17,54.37,88919.0,39.7059,39.8082,39.6035,39.7497,88919.0
2016-02-29 10:30:00,54.38,54.55,54.3,54.47,68445.0,39.757,39.8813,39.6985,39.8228,68445.0
2016-02-29 11:00:00,54.46,54.69,54.46,54.68,103855.0,39.8155,39.9837,39.8155,39.9764,103855.0
2016-02-29 11:30:00,54.67,54.81,54.62,54.81,57797.0,39.9691,40.0714,39.9325,40.0714,57797.0
2016-02-29 12:00:00,54.81,54.84,54.67,54.68,49714.0,40.0714,40.0933,39.9691,39.9764,49714.0
2016-02-29 12:30:00,54.67,54.71,54.61,54.64,41217.0,39.9691,39.9983,39.9252,39.9471,41217.0
2016-02-29 13:00:00,54.64,54.67,54.58,54.61,65079.0,39.9471,39.9691,39.9033,39.9252,65079.0
2016-02-29 13:30:00,54.62,54.77,54.62,54.69,44166.0,39.9325,40.0422,39.9325,39.9837,44166.0
2016-02-29 14:00:00,54.69,54.7,54.59,54.6,81488.0,39.9837,39.991,39.9106,39.9179,81488.0
2016-02-29 14:30:00,54.59,54.62,54.52,54.61,100024.0,39.9106,39.9325,39.8594,39.9252,100024.0
2016-02-29 15:00:00,54.6,54.61,54.27,54.33,105606.0,39.9179,39.9252,39.6766,39.7205,105606.0
2016-02-29 15:30:00,54.33,54.48,54.3,54.31,318011.0,39.7205,39.8301,39.6985,39.7059,318011.0
2016-03-01 09:30:00,54.5,54.87,54.35,54.81,142898.0,39.8448,40.1153,39.7351,40.0714,142898.0
2016-03-01 10:00:00,54.81,54.82,54.46,54.54,91829.0,40.0714,40.0787,39.8155,39.874,91829.0
2016-03-01 10:30:00,54.52,54.56,54.29,54.35,83883.0,39.8594,39.8886,39.6912,39.7351,83883.0
2016-03-01 11:00:00,54.34,54.54,54.29,54.5,100844.0,39.7278,39.874,39.6912,39.8448,100844.0
2016-03-01 11:30:00,54.49,54.5,54.17,54.18,111516.0,39.8375,39.8448,39.6035,39.6108,111516.0
2016-03-01 12:00:00,54.18,54.31,54.05,54.06,121288.0,39.6108,39.7059,39.5158,39.5231,121288.0
2016-03-01 12:30:00,54.06,54.12,53.98,54.02,93966.0,39.5231,39.5669,39.4646,39.4938,93966.0
2016-03-01 13:00:00,54.01,54.04,53.97,54.0,84129.0,39.4865,39.5085,39.4573,39.4792,84129.0
2016-03-01 13:30:00,53.99,54.03,53.87,53.87,99592.0,39.4719,39.5011,39.3842,39.3842,99592.0
2016-03-01 14:00:00,53.88,54.01,53.8,53.91,99113.0,39.3915,39.4865,39.333,39.4134,99113.0
2016-03-01 14:30:00,53.92,54.24,53.88,54.24,173789.0,39.4207,39.6547,39.3915,39.6547,173789.0
2016-03-01 15:00:00,54.24,54.49,54.24,54.41,156521.0,39.6547,39.8375,39.6547,39.779,156521.0
2016-03-01 15:30:00,54.4,54.4,54.15,54.22,381493.0,39.7717,39.7717,39.5889,39.6401,381493.0
2016-03-02 09:30:00,53.96,54.26,52.62,53.03,278572.0,39.45,39.6693,38.4703,38.7701,278572.0
2016-03-02 10:00:00,53.04,53.27,52.97,53.26,313571.0,38.7774,38.9455,38.7262,38.9382,313571.0
2016-03-02 10:30:00,53.26,53.53,53.15,53.5,191317.0,38.9382,39.1356,38.8578,39.1137,191317.0
2016-03-02 11:00:00,53.52,53.74,53.48,53.73,84212.0,39.1283,39.2891,39.099,39.2818,84212.0
2016-03-02 11:30:00,53.73,53.94,53.56,53.9,158408.0,39.2818,39.4353,39.1575,39.4061,158408.0
2016-03-02 12:00:00,53.9,54.02,53.78,54.02,41801.0,39.4061,39.4938,39.3184,39.4938,41801.0
2016-03-02 12:30:00,54.02,54.18,54.0,54.15,39973.0,39.4938,39.6108,39.4792,39.5889,39973.0
2016-03-02 13:00:00,54.14,54.24,54.12,54.23,41359.0,39.5816,39.6547,39.5669,39.6474,41359.0
2016-03-02 13:30:00,54.23,54.25,54.12,54.18,36076.0,39.6474,39.662,39.5669,39.6108,36076.0
2016-03-02 14:00:00,54.18,54.2,54.08,54.17,71935.0,39.6108,39.6254,39.5377,39.6035,71935.0
2016-03-02 14:30:00,54.18,54.27,54.15,54.25,43301.0,39.6108,39.6766,39.5889,39.662,43301.0
2016-03-02 15:00:00,54.25,54.32,54.17,54.29,84910.0,39.662,39.7132,39.6035,39.6912,84910.0
2016-03-02 15:30:00,54.28,54.38,54.23,54.35,136612.0,39.6839,39.757,39.6474,39.7351,136612.0
2016-03-03 09:30:00,54.44,54.57,53.73,53.73,63482.0,39.8009,39.8959,39.2818,39.2818,63482.0
2016-03-03 10:00:00,53.77,53.81,53.61,53.64,55505.0,39.3111,39.3403,39.1941,39.216,55505.0
2016-03-03 10:30:00,53.64,54.01,53.59,53.9,46504.0,39.216,39.4865,39.1795,39.4061,46504.0
2016-03-03 11:00:00,53.91,54.12,53.9,54.07,51560.0,39.4134,39.5669,39.4061,39.5304,51560.0
2016-03-03 11:30:00,54.06,54.19,53.96,53.99,49237.0,39.5231,39.6181,39.45,39.4719,49237.0
2016-03-03 12:00:00,53.98,54.06,53.7,53.73,44481.0,39.4646,39.5231,39.2599,39.2818,44481.0
2016-03-03 12:30:00,53.74,53.92,53.72,53.92,33508.0,39.2891,39.4207,39.2745,39.4207,33508.0
2016-03-03 13:00:00,53.91,54.02,53.77,54.02,43690.0,39.4134,39.4938,39.3111,39.4938,43690.0
2016-03-03 13:30:00,54.02,54.17,53.99,54.17,43665.0,39.4938,39.6035,39.4719,39.6035,43665.0
2016-03-03 14:00:00,54.16,54.32,54.16,54.28,55201.0,39.5962,39.7132,39.5962,39.6839,55201.0
2016-03-03 14:30:00,54.28,54.44,54.22,54.4,51830.0,39.6839,39.8009,39.6401,39.7717,51830.0
2016-03-03 15:00:00,54.4,54.59,54.35,54.59,98292.0,39.7717,39.9106,39.7351,39.9106,98292.0
2016-03-03 15:30:00,54.59,54.66,54.56,54.64,222789.0,39.9106,39.9617,39.8886,39.9471,222789.0
2016-03-04 09:30:00,54.33,54.43,54.13,54.28,119980.0,39.7205,39.7936,39.5743,39.6839,119980.0
2016-03-04 10:00:00,54.25,54.76,54.21,54.73,69007.0,39.662,40.0348,39.6327,40.0129,69007.0
2016-03-04 10:30:00,54.74,54.97,54.74,54.97,93325.0,40.0202,40.1884,40.0202,40.1884,93325.0
2016-03-04 11:00:00,54.98,55.02,54.88,54.94,89209.0,40.1957,40.2249,40.1226,40.1664,89209.0
2016-03-04 11:30:00,54.95,55.08,54.87,54.98,87249.0,40.1738,40.2688,40.1153,40.1957,87249.0
2016-03-04 12:00:00,55.0,55.22,54.99,55.18,59145.0,40.2103,40.3712,40.203,40.3419,59145.0
2016-03-04 12:30:00,55.18,55.26,55.14,55.26,80293.0,40.3419,40.4004,40.3127,40.4004,80293.0
2016-03-04 13:00:00,55.26,55.58,55.22,55.46,136499.0,40.4004,40.6343,40.3712,40.5466,136499.0
2016-03-04 13:30:00,55.45,55.49,55.29,55.44,68416.0,40.5393,40.5685,40.4223,40.532,68416.0
2016-03-04 14:00:00,55.44,55.69,55.44,55.53,125776.0,40.532,40.7148,40.532,40.5978,125776.0
2016-03-04 14:30:00,55.54,55.65,55.46,55.53,123425.0,40.6051,40.6855,40.5466,40.5978,123425.0
2016-03-04 15:00:00,55.54,55.59,55.42,55.58,142191.0,40.6051,40.6417,40.5174,40.6343,142191.0
2016-03-04 15:30:00,55.59,55.6,55.49,55.55,309511.0,40.6417,40.649,40.5685,40.6124,309511.0
2016-03-07 09:30:00,55.32,55.89,55.32,55.83,198291.0,40.4443,40.861,40.4443,40.8171,198291.0
2016-03-07 10:00:00,55.82,56.0,55.67,56.0,230795.0,40.8098,40.9414,40.7001,40.9414,230795.0
2016-03-07 10:30:00,56.0,56.07,55.89,55.98,161417.0,40.9414,40.9926,40.861,40.9268,161417.0
2016-03-07 11:00:00,55.99,56.12,55.94,56.12,135248.0,40.9341,41.0291,40.8975,41.0291,135248.0
2016-03-07 11:30:00,56.12,56.21,55.96,55.98,120552.0,41.0291,41.0949,40.9122,40.9268,120552.0
2016-03-07 12:00:00,55.97,55.99,55.89,55.93,122150.0,40.9195,40.9341,40.861,40.8902,122150.0
2016-03-07 12:30:00,55.94,56.15,55.93,56.09,107024.0,40.8975,41.0511,40.8902,41.0072,107024.0
2016-03-07 13:00:00,56.09,56.21,56.07,56.14,128113.0,41.0072,41.0949,40.9926,41.0438,128113.0
2016-03-07 13:30:00,56.15,56.27,56.06,56.18,122323.0,41.0511,41.1388,40.9853,41.073,122323.0
2016-03-07 14:00:00,56.18,56.24,56.06,56.17,133836.0,41.073,41.1169,40.9853,41.0657,133836.0
2016-03-07 14:30:00,56.16,56.24,56.05,56.24,113659.0,41.0584,41.1169,40.978,41.1169,113659.0
2016-03-07 15:00:00,56.23,56.25,56.13,56.23,232189.0,41.1096,41.1242,41.0365,41.1096,232189.0
2016-03-07 15:30:00,56.23,56.23,56.06,56.12,407153.0,41.1096,41.1096,40.9853,41.0291,407153.0
2016-03-08 09:30:00,56.35,56.38,55.89,56.31,93393.0,41.1973,41.2192,40.861,41.168,93393.0
2016-03-08 10:00:00,56.31,56.64,56.25,56.64,121471.0,41.168,41.4093,41.1242,41.4093,121471.0
2016-03-08 10:30:00,56.62,56.9,56.62,56.9,78113.0,41.3947,41.5994,41.3947,41.5994,78113.0
2016-03-08 11:00:00,56.89,56.95,56.72,56.87,92574.0,41.5921,41.636,41.4678,41.5775,92574.0
2016-03-08 11:30:00,56.86,57.03,56.86,56.9,119461.0,41.5702,41.6944,41.5702,41.5994,119461.0
2016-03-08 12:00:00,56.92,57.0,56.86,56.92,59598.0,41.614,41.6725,41.5702,41.614,59598.0
2016-03-08 12:30:00,56.93,56.93,56.7,56.71,96554.0,41.6213,41.6213,41.4532,41.4605,96554.0
2016-03-08 13:00:00,56.71,56.71,56.53,56.58,106766.0,41.4605,41.4605,41.3289,41.3654,106766.0
2016-03-08 13:30:00,56.59,56.6,56.48,56.56,50916.0,41.3728,41.3801,41.2923,41.3508,50916.0
2016-03-08 14:00:00,56.57,56.71,56.57,56.63,47891.0,41.3581,41.4605,41.3581,41.402,47891.0
2016-03-08 14:30:00,56.63,56.66,56.53,56.65,70011.0,41.402,41.4239,41.3289,41.4166,70011.0
2016-03-08 15:00:00,56.65,56.67,56.58,56.64,124876.0,41.4166,41.4312,41.3654,41.4093,124876.0
2016-03-08 15:30:00,56.63,56.74,56.62,56.69,275931.0,41.402,41.4824,41.3947,41.4459,275931.0
2016-03-09 09:30:00,56.59,57.16,56.4,57.04,138900.0,41.3728,41.7895,41.2338,41.7017,138900.0
2016-03-09 10:00:00,57.05,57.11,56.91,56.95,87848.0,41.7091,41.7529,41.6067,41.636,87848.0
2016-03-09 10:30:00,56.96,57.09,56.74,56.74,93993.0,41.6433,41.7383,41.4824,41.4824,93993.0
2016-03-09 11:00:00,56.74,56.76,56.6,56.64,106698.0,41.4824,41.497,41.3801,41.4093,106698.0
2016-03-09 11:30:00,56.64,56.91,56.57,56.88,102387.0,41.4093,41.6067,41.3581,41.5848,102387.0
2016-03-09 12:00:00,56.88,56.91,56.78,56.78,56009.0,41.5848,41.6067,41.5117,41.5117,56009.0
2016-03-09 12:30:00,56.79,56.82,56.61,56.63,52333.0,41.519,41.5409,41.3874,41.402,52333.0
2016-03-09 13:00:00,56.64,56.76,56.58,56.74,51011.0,41.4093,41.497,41.3654,41.4824,51011.0
2016-03-09 13:30:00,56.73,56.78,56.69,56.69,45461.0,41.4751,41.5117,41.4459,41.4459,45461.0
2016-03-09 14:00:00,56.69,56.71,56.54,56.67,52508.0,41.4459,41.4605,41.3362,41.4312,52508.0
2016-03-09 14:30:00,56.68,56.79,56.67,56.76,53259.0,41.4386,41.519,41.4312,41.497,53259.0
2016-03-09 15:00:00,56.76,56.76,56.62,56.71,84962.0,41.497,41.497,41.3947,41.4605,84962.0
2016-03-09 15:30:00,56.71,56.87,56.69,56.87,265538.0,41.4605,41.5775,41.4459,41.5775,265538.0
2016-03-10 09:30:00,56.92,57.25,56.56,57.04,77935.0,41.614,41.8553,41.3508,41.7017,77935.0
2016-03-10 10:00:00,57.02,57.05,56.77,56.81,69385.0,41.6871,41.7091,41.5044,41.5336,69385.0
2016-03-10 10:30:00,56.83,56.83,56.5,56.53,97640.0,41.5482,41.5482,41.307,41.3289,97640.0
2016-03-10 11:00:00,56.54,56.56,56.38,56.4,89613.0,41.3362,41.3508,41.2192,41.2338,89613.0
2016-03-10 11:30:00,56.41,56.41,56.21,56.21,67849.0,41.2412,41.2412,41.0949,41.0949,67849.0
2016-03-10 12:00:00,56.21,56.3,56.08,56.11,43110.0,41.0949,41.1607,40.9999,41.0218,43110.0
2016-03-10 12:30:00,56.11,56.23,56.07,56.22,91954.0,41.0218,41.1096,40.9926,41.1022,91954.0
2016-03-10 13:00:00,56.23,56.71,56.23,56.67,216583.0,41.1096,41.4605,41.1096,41.4312,216583.0
2016-03-10 13:30:00,56.67,56.69,56.54,56.65,175268.0,41.4312,41.4459,41.3362,41.4166,175268.0
2016-03-10 14:00:00,56.67,56.69,56.52,56.55,181936.0,41.4312,41.4459,41.3216,41.3435,181936.0
2016-03-10 14:30:00,56.56,56.61,56.5,56.55,115331.0,41.3508,41.3874,41.307,41.3435,115331.0
2016-03-10 15:00:00,56.55,56.55,56.46,56.5,157891.0,41.3435,41.3435,41.2777,41.307,157891.0
2016-03-10 15:30:00,56.5,56.56,56.47,56.5,421647.0,41.307,41.3508,41.285,41.307,421647.0
2016-03-11 09:30:00,56.72,57.0,56.48,56.53,82941.0,41.4678,41.6725,41.2923,41.3289,82941.0
2016-03-11 10:00:00,56.56,56.59,56.36,56.41,136434.0,41.3508,41.3728,41.2046,41.2412,136434.0
2016-03-11 10:30:00,56.4,56.63,56.38,56.61,90245.0,41.2338,41.402,41.2192,41.3874,90245.0
2016-03-11 11:00:00,56.62,56.77,56.58,56.72,78073.0,41.3947,41.5044,41.3654,41.4678,78073.0
2016-03-11 11:30:00,56.75,56.78,56.63,56.67,59377.0,41.4897,41.5117,41.402,41.4312,59377.0
2016-03-11 12:00:00,56.67,56.87,56.65,56.85,90284.0,41.4312,41.5775,41.4166,41.5628,90284.0
2016-03-11 12:30:00,56.86,56.88,56.78,56.81,53723.0,41.5702,41.5848,41.5117,41.5336,53723.0
2016-03-11 13:00:00,56.81,56.83,56.66,56.7,53459.0,41.5336,41.5482,41.4239,41.4532,53459.0
2016-03-11 13:30:00,56.7,56.72,56.55,56.61,55715.0,41.4532,41.4678,41.3435,41.3874,55715.0
2016-03-11 14:00:00,56.61,56.62,56.5,56.54,91467.0,41.3874,41.3947,41.307,41.3362,91467.0
2016-03-11 14:30:00,56.54,56.65,56.47,56.48,108153.0,41.3362,41.4166,41.285,41.2923,108153.0
2016-03-11 15:00:00,56.48,56.53,56.47,56.5,122810.0,41.2923,41.3289,41.285,41.307,122810.0
2016-03-11 15:30:00,56.5,56.63,56.49,56.54,339459.0,41.307,41.402,41.2996,41.3362,339459.0
2016-03-14 09:30:00,56.59,56.65,56.32,56.45,165291.0,41.3728,41.4166,41.1754,41.2704,165291.0
2016-03-14 10:00:00,56.45,56.5,56.15,56.32,120967.0,41.2704,41.307,41.0511,41.1754,120967.0
2016-03-14 10:30:00,56.31,56.62,56.2,56.58,98364.0,41.168,41.3947,41.0876,41.3654,98364.0
2016-03-14 11:00:00,56.59,56.7,56.49,56.55,73422.0,41.3728,41.4532,41.2996,41.3435,73422.0
2016-03-14 11:30:00,56.53,56.6,56.4,56.6,124679.0,41.3289,41.3801,41.2338,41.3801,124679.0
2016-03-14 12:00:00,56.6,56.72,56.57,56.72,55223.0,41.3801,41.4678,41.3581,41.4678,55223.0
2016-03-14 12:30:00,56.72,56.74,56.66,56.74,34750.0,41.4678,41.4824,41.4239,41.4824,34750.0
2016-03-14 13:00:00,56.74,56.74,56.56,56.56,36040.0,41.4824,41.4824,41.3508,41.3508,36040.0
2016-03-14 13:30:00,56.55,56.65,56.5,56.52,38978.0,41.3435,41.4166,41.307,41.3216,38978.0
2016-03-14 14:00:00,56.52,56.55,56.48,56.55,62146.0,41.3216,41.3435,41.2923,41.3435,62146.0
2016-03-14 14:30:00,56.55,56.74,56.55,56.68,79687.0,41.3435,41.4824,41.3435,41.4386,79687.0
2016-03-14 15:00:00,56.69,56.79,56.68,56.75,82160.0,41.4459,41.519,41.4386,41.4897,82160.0
2016-03-14 15:30:00,56.74,56.83,56.73,56.73,294267.0,41.4824,41.5482,41.4751,41.4751,294267.0
2016-03-15 09:30:00,56.73,57.11,56.53,56.98,134559.0,41.4751,41.7529,41.3289,41.6579,134559.0
2016-03-15 10:00:00,57.0,57.35,57.0,57.14,113297.0,41.6725,41.9284,41.6725,41.7749,113297.0
2016-03-15 10:30:00,57.12,57.13,56.92,57.0,156090.0,41.7602,41.7675,41.614,41.6725,156090.0
2016-03-15 11:00:00,57.02,57.02,56.66,56.69,120970.0,41.6871,41.6871,41.4239,41.4459,120970.0
2016-03-15 11:30:00,56.67,56.78,56.46,56.61,195935.0,41.4312,41.5117,41.2777,41.3874,195935.0
2016-03-15 12:00:00,56.61,56.83,56.59,56.76,131511.0,41.3874,41.5482,41.3728,41.497,131511.0
2016-03-15 12:30:00,56.74,56.8,56.55,56.58,90074.0,41.4824,41.5263,41.3435,41.3654,90074.0
2016-03-15 13:00:00,56.58,56.73,56.58,56.64,95147.0,41.3654,41.4751,41.3654,41.4093,95147.0
2016-03-15 13:30:00,56.65,56.77,56.65,56.72,61650.0,41.4166,41.5044,41.4166,41.4678,61650.0
2016-03-15 14:00:00,56.71,56.76,56.68,56.71,58586.0,41.4605,41.497,41.4386,41.4605,58586.0
2016-03-15 14:30:00,56.71,56.83,56.69,56.78,69407.0,41.4605,41.5482,41.4459,41.5117,69407.0
2016-03-15 15:00:00,56.77,56.82,56.72,56.76,121211.0,41.5044,41.5409,41.4678,41.497,121211.0
2016-03-15 15:30:00,56.75,56.76,56.67,56.75,352733.0,41.4897,41.497,41.4312,41.4897,352733.0
2016-03-16 09:30:00,56.5,56.63,56.1,56.33,49864.0,41.307,41.402,41.0145,41.1827,49864.0
2016-03-16 10:00:00,56.33,56.37,56.04,56.1,54306.0,41.1827,41.2119,40.9707,41.0145,54306.0
2016-03-16 10:30:00,56.12,56.43,56.12,56.25,52051.0,41.0291,41.2558,41.0291,41.1242,52051.0
2016-03-16 11:00:00,56.25,56.43,56.25,56.37,66734.0,41.1242,41.2558,41.1242,41.2119,66734.0
2016-03-16 11:30:00,56.36,56.54,56.36,56.5,51838.0,41.2046,41.3362,41.2046,41.307,51838.0
2016-03-16 12:00:00,56.52,56.58,56.4,56.47,94273.0,41.3216,41.3654,41.2338,41.285,94273.0
2016-03-16 12:30:00,56.47,56.7,56.46,56.51,71390.0,41.285,41.4532,41.2777,41.3143,71390.0
2016-03-16 13:00:00,56.5,56.54,56.29,56.3,33158.0,41.307,41.3362,41.1534,41.1607,33158.0
2016-03-16 13:30:00,56.31,56.5,56.29,56.38,27619.0,41.168,41.307,41.1534,41.2192,27619.0
2016-03-16 14:00:00,56.4,57.56,56.4,57.56,181038.0,41.2338,42.0819,41.2338,42.0819,181038.0
2016-03-16 14:30:00,57.58,57.58,57.21,57.31,93067.0,42.0965,42.0965,41.826,41.8991,93067.0
2016-03-16 15:00:00,57.28,57.52,57.27,57.5,126459.0,41.8772,42.0527,41.8699,42.0381,126459.0
2016-03-16 15:30:00,57.5,57.52,57.35,57.41,198359.0,42.0381,42.0527,41.9284,41.9723,198359.0
2016-03-17 09:30:00,57.54,57.66,57.32,57.66,56879.0,42.0673,42.155,41.9065,42.155,56879.0
2016-03-17 10:00:00,57.65,57.84,57.55,57.75,165889.0,42.1477,42.2866,42.0746,42.2208,165889.0
2016-03-17 10:30:00,57.76,57.91,57.68,57.8,347588.0,42.2281,42.3378,42.1697,42.2574,347588.0
2016-03-17 11:00:00,57.8,57.88,57.62,57.79,90793.0,42.2574,42.3159,42.1258,42.2501,90793.0
2016-03-17 11:30:00,57.8,57.93,57.72,57.87,67166.0,42.2574,42.3524,42.1989,42.3086,67166.0
2016-03-17 12:00:00,57.88,57.97,57.8,57.94,134058.0,42.3159,42.3817,42.2574,42.3597,134058.0
2016-03-17 12:30:00,57.94,58.09,57.92,57.97,208380.0,42.3597,42.4694,42.3451,42.3817,208380.0
2016-03-17 13:00:00,57.97,58.03,57.8,57.84,68785.0,42.3817,42.4255,42.2574,42.2866,68785.0
2016-03-17 13:30:00,57.85,57.92,57.77,57.84,82793.0,42.2939,42.3451,42.2354,42.2866,82793.0
2016-03-17 14:00:00,57.85,57.92,57.76,57.92,102411.0,42.2939,42.3451,42.2281,42.3451,102411.0
2016-03-17 14:30:00,57.92,57.96,57.84,57.9,72814.0,42.3451,42.3744,42.2866,42.3305,72814.0
2016-03-17 15:00:00,57.9,57.94,57.83,57.86,159365.0,42.3305,42.3597,42.2793,42.3012,159365.0
2016-03-17 15:30:00,57.86,57.88,57.76,57.81,354464.0,42.3012,42.3159,42.2281,42.2647,354464.0
2016-03-18 09:30:00,57.82,58.07,57.34,57.7,628206.0,42.272,42.4548,41.9211,42.1843,628206.0
2016-03-18 10:00:00,57.66,57.86,57.61,57.7,110299.0,42.155,42.3012,42.1185,42.1843,110299.0
2016-03-18 10:30:00,57.69,57.75,57.57,57.62,61941.0,42.177,42.2208,42.0892,42.1258,61941.0
2016-03-18 11:00:00,57.62,57.66,57.51,57.54,59707.0,42.1258,42.155,42.0454,42.0673,59707.0
2016-03-18 11:30:00,57.54,57.64,57.5,57.55,87556.0,42.0673,42.1404,42.0381,42.0746,87556.0
2016-03-18 12:00:00,57.55,57.69,57.53,57.67,32196.0,42.0746,42.177,42.06,42.1623,32196.0
2016-03-18 12:30:00,57.66,57.67,57.45,57.45,44567.0,42.155,42.1623,42.0015,42.0015,44567.0
2016-03-18 13:00:00,57.46,57.57,57.46,57.56,38076.0,42.0088,42.0892,42.0088,42.0819,38076.0
2016-03-18 13:30:00,57.55,57.69,57.55,57.56,31740.0,42.0746,42.177,42.0746,42.0819,31740.0
2016-03-18 14:00:00,57.55,57.64,57.51,57.57,53475.0,42.0746,42.1404,42.0454,42.0892,53475.0
2016-03-18 14:30:00,57.56,57.56,57.42,57.51,48500.0,42.0819,42.0819,41.9796,42.0454,48500.0
2016-03-18 15:00:00,57.52,57.52,57.38,57.39,67267.0,42.0527,42.0527,41.9503,41.9576,67267.0
2016-03-18 15:30:00,57.39,57.46,57.18,57.2,420836.0,41.9576,42.0088,41.8041,41.8187,420836.0
2016-03-21 09:30:00,57.1,57.16,56.74,57.16,137273.0,41.7456,41.7895,41.4824,41.7895,137273.0
2016-03-21 10:00:00,57.19,57.52,57.12,57.32,107639.0,41.8114,42.0527,41.7602,41.9065,107639.0
2016-03-21 10:30:00,57.34,57.53,57.27,57.48,94112.0,41.9211,42.06,41.8699,42.0234,94112.0
2016-03-21 11:00:00,57.48,57.65,57.33,57.6,85293.0,42.0234,42.1477,41.9138,42.1112,85293.0
2016-03-21 11:30:00,57.61,57.75,57.49,57.63,89987.0,42.1185,42.2208,42.0307,42.1331,89987.0
2016-03-21 12:00:00,57.64,57.82,57.64,57.67,65973.0,42.1404,42.272,42.1404,42.1623,65973.0
2016-03-21 12:30:00,57.68,57.7,57.32,57.36,76462.0,42.1697,42.1843,41.9065,41.9357,76462.0
2016-03-21 13:00:00,57.35,57.49,57.32,57.41,82096.0,41.9284,42.0307,41.9065,41.9723,82096.0
2016-03-21 13:30:00,57.42,57.56,57.4,57.43,82193.0,41.9796,42.0819,41.9649,41.9869,82193.0
2016-03-21 14:00:00,57.43,57.58,57.42,57.45,58485.0,41.9869,42.0965,41.9796,42.0015,58485.0
2016-03-21 14:30:00,57.45,57.59,57.42,57.44,62870.0,42.0015,42.1039,41.9796,41.9942,62870.0
2016-03-21 15:00:00,57.44,57.46,57.31,57.32,69246.0,41.9942,42.0088,41.8991,41.9065,69246.0
2016-03-21 15:30:00,57.32,57.43,57.3,57.35,237987.0,41.9065,41.9869,41.8918,41.9284,237987.0
2016-03-22 09:30:00,57.35,57.46,57.14,57.43,48802.0,41.9284,42.0088,41.7749,41.9869,48802.0
2016-03-22 10:00:00,57.45,57.67,57.39,57.5,76023.0,42.0015,42.1623,41.9576,42.0381,76023.0
2016-03-22 10:30:00,57.49,57.54,57.38,57.48,45688.0,42.0307,42.0673,41.9503,42.0234,45688.0
2016-03-22 11:00:00,57.47,57.49,57.2,57.21,40988.0,42.0161,42.0307,41.8187,41.826,40988.0
2016-03-22 11:30:00,57.21,57.26,57.11,57.18,33281.0,41.826,41.8626,41.7529,41.8041,33281.0
2016-03-22 12:00:00,57.15,57.18,57.08,57.15,29168.0,41.7822,41.8041,41.731,41.7822,29168.0
2016-03-22 12:30:00,57.15,57.35,57.13,57.35,24360.0,41.7822,41.9284,41.7675,41.9284,24360.0
2016-03-22 13:00:00,57.35,57.4,57.21,57.22,29079.0,41.9284,41.9649,41.826,41.8333,29079.0
2016-03-22 13:30:00,57.25,57.29,57.07,57.13,25842.0,41.8553,41.8845,41.7237,41.7675,25842.0
2016-03-22 14:00:00,57.14,57.18,57.07,57.16,38774.0,41.7749,41.8041,41.7237,41.7895,38774.0
2016-03-22 14:30:00,57.16,57.22,57.1,57.14,44659.0,41.7895,41.8333,41.7456,41.7749,44659.0
2016-03-22 15:00:00,57.13,57.36,57.07,57.35,223670.0,41.7675,41.9357,41.7237,41.9284,223670.0
2016-03-22 15:30:00,57.35,57.51,57.28,57.47,787296.0,41.9284,42.0454,41.8772,42.0161,787296.0
2016-03-23 09:30:00,57.49,57.5,57.13,57.35,79462.0,42.0307,42.0381,41.7675,41.9284,79462.0
2016-03-23 10:00:00,57.4,57.69,57.37,57.62,49396.0,41.9649,42.177,41.943,42.1258,49396.0
2016-03-23 10:30:00,57.62,57.86,57.56,57.82,40798.0,42.1258,42.3012,42.0819,42.272,40798.0
2016-03-23 11:00:00,57.82,57.89,57.68,57.73,61833.0,42.272,42.3232,42.1697,42.2062,61833.0
2016-03-23 11:30:00,57.73,57.86,57.67,57.82,63969.0,42.2062,42.3012,42.1623,42.272,63969.0
2016-03-23 12:00:00,57.79,58.07,57.77,58.02,62102.0,42.2501,42.4548,42.2354,42.4182,62102.0
2016-03-23 12:30:00,58.01,58.02,57.86,57.86,90133.0,42.4109,42.4182,42.3012,42.3012,90133.0
2016-03-23 13:00:00,57.85,57.94,57.79,57.81,51217.0,42.2939,42.3597,42.2501,42.2647,51217.0
2016-03-23 13:30:00,57.8,58.07,57.73,58.03,78982.0,42.2574,42.4548,42.2062,42.4255,78982.0
2016-03-23 14:00:00,58.01,58.08,57.84,57.93,70557.0,42.4109,42.4621,42.2866,42.3524,70557.0
2016-03-23 14:30:00,57.94,58.0,57.85,57.88,55352.0,42.3597,42.4036,42.2939,42.3159,55352.0
2016-03-23 15:00:00,57.88,57.95,57.84,57.91,101979.0,42.3159,42.367,42.2866,42.3378,101979.0
2016-03-23 15:30:00,57.9,58.04,57.9,57.93,246533.0,42.3305,42.4328,42.3305,42.3524,246533.0
2016-03-24 09:30:00,57.74,58.29,57.65,58.04,61198.0,42.2135,42.6156,42.1477,42.4328,61198.0
2016-03-24 10:00:00,58.0,58.1,57.82,58.09,43307.0,42.4036,42.4767,42.272,42.4694,43307.0
2016-03-24 10:30:00,58.09,58.1,57.75,57.78,40534.0,42.4694,42.4767,42.2208,42.2428,40534.0
2016-03-24 11:00:00,57.81,57.92,57.75,57.78,40471.0,42.2647,42.3451,42.2208,42.2428,40471.0
2016-03-24 11:30:00,57.79,57.93,57.73,57.84,79158.0,42.2501,42.3524,42.2062,42.2866,79158.0
2016-03-24 12:00:00,57.84,57.92,57.82,57.83,43224.0,42.2866,42.3451,42.272,42.2793,43224.0
2016-03-24 12:30:00,57.84,57.9,57.75,57.75,36845.0,42.2866,42.3305,42.2208,42.2208,36845.0
2016-03-24 13:00:00,57.76,57.89,57.76,57.88,28244.0,42.2281,42.3232,42.2281,42.3159,28244.0
2016-03-24 13:30:00,57.89,57.94,57.85,57.93,36960.0,42.3232,42.3597,42.2939,42.3524,36960.0
2016-03-24 14:00:00,57.92,57.96,57.88,57.95,53655.0,42.3451,42.3744,42.3159,42.367,53655.0
2016-03-24 14:30:00,57.96,58.0,57.85,57.85,66552.0,42.3744,42.4036,42.2939,42.2939,66552.0
2016-03-24 15:00:00,57.86,57.95,57.81,57.87,42166.0,42.3012,42.367,42.2647,42.3086,42166.0
2016-03-24 15:30:00,57.86,57.9,57.81,57.83,203698.0,42.3012,42.3305,42.2647,42.2793,203698.0
2016-03-28 09:30:00,58.1,58.42,57.95,57.98,62556.0,42.4767,42.7107,42.367,42.389,62556.0
2016-03-28 10:00:00,57.93,58.0,57.69,57.89,47618.0,42.3524,42.4036,42.177,42.3232,47618.0
2016-03-28 10:30:00,57.89,57.95,57.68,57.69,29484.0,42.3232,42.367,42.1697,42.177,29484.0
2016-03-28 11:00:00,57.7,57.85,57.68,57.75,36876.0,42.1843,42.2939,42.1697,42.2208,36876.0
2016-03-28 11:30:00,57.74,57.83,57.63,57.78,24717.0,42.2135,42.2793,42.1331,42.2428,24717.0
2016-03-28 12:00:00,57.78,57.81,57.73,57.74,32446.0,42.2428,42.2647,42.2062,42.2135,32446.0
2016-03-28 12:30:00,57.74,57.84,57.72,57.77,22629.0,42.2135,42.2866,42.1989,42.2354,22629.0
2016-03-28 13:00:00,57.75,57.81,57.67,57.67,24530.0,42.2208,42.2647,42.1623,42.1623,24530.0
2016-03-28 13:30:00,57.69,57.73,57.65,57.7,22431.0,42.177,42.2062,42.1477,42.1843,22431.0
2016-03-28 14:00:00,57.7,57.84,57.67,57.77,25457.0,42.1843,42.2866,42.1623,42.2354,25457.0
2016-03-28 14:30:00,57.76,57.81,57.72,57.74,23653.0,42.2281,42.2647,42.1989,42.2135,23653.0
2016-03-28 15:00:00,57.74,57.82,57.73,57.78,39781.0,42.2135,42.272,42.2062,42.2428,39781.0
2016-03-28 15:30:00,57.77,57.82,57.73,57.78,106586.0,42.2354,42.272,42.2062,42.2428,106586.0
2016-03-29 09:30:00,58.0,58.22,57.78,58.03,60232.0,42.4036,42.5644,42.2428,42.4255,60232.0
2016-03-29 10:00:00,58.02,58.11,57.77,57.78,37602.0,42.4182,42.484,42.2354,42.2428,37602.0
2016-03-29 10:30:00,57.78,57.84,57.7,57.81,42048.0,42.2428,42.2866,42.1843,42.2647,42048.0
2016-03-29 11:00:00,57.82,57.88,57.74,57.77,30529.0,42.272,42.3159,42.2135,42.2354,30529.0
2016-03-29 11:30:00,57.76,57.86,57.71,57.78,39713.0,42.2281,42.3012,42.1916,42.2428,39713.0
2016-03-29 12:00:00,57.79,58.1,57.78,58.09,38407.0,42.2501,42.4767,42.2428,42.4694,38407.0
2016-03-29 12:30:00,58.1,58.21,58.08,58.2,33202.0,42.4767,42.5571,42.4621,42.5498,33202.0
2016-03-29 13:00:00,58.21,58.25,58.11,58.24,30971.0,42.5571,42.5864,42.484,42.5791,30971.0
2016-03-29 13:30:00,58.23,58.33,58.16,58.3,30940.0,42.5718,42.6449,42.5206,42.6229,30940.0
2016-03-29 14:00:00,58.3,58.34,58.24,58.34,37853.0,42.6229,42.6522,42.5791,42.6522,37853.0
2016-03-29 14:30:00,58.34,58.41,58.33,58.4,38833.0,42.6522,42.7034,42.6449,42.696,38833.0
2016-03-29 15:00:00,58.38,58.56,58.33,58.52,49819.0,42.6814,42.813,42.6449,42.7838,49819.0
2016-03-29 15:30:00,58.52,58.6,58.47,58.53,257619.0,42.7838,42.8423,42.7472,42.7911,257619.0
2016-03-30 09:30:00,58.65,58.69,58.26,58.5,87483.0,42.8788,42.9081,42.5937,42.7692,87483.0
2016-03-30 10:00:00,58.5,58.57,58.28,58.5,40739.0,42.7692,42.8203,42.6083,42.7692,40739.0
2016-03-30 10:30:00,58.51,58.62,58.46,58.62,74500.0,42.7765,42.8569,42.7399,42.8569,74500.0
2016-03-30 11:00:00,58.63,58.78,58.54,58.61,46070.0,42.8642,42.9739,42.7984,42.8496,46070.0
2016-03-30 11:30:00,58.63,58.66,58.5,58.51,21637.0,42.8642,42.8861,42.7692,42.7765,21637.0
2016-03-30 12:00:00,58.51,58.72,58.51,58.7,22121.0,42.7765,42.93,42.7765,42.9154,22121.0
2016-03-30 12:30:00,58.7,58.81,58.64,58.71,38949.0,42.9154,42.9958,42.8715,42.9227,38949.0
2016-03-30 13:00:00,58.71,58.75,58.62,58.62,22064.0,42.9227,42.9519,42.8569,42.8569,22064.0
2016-03-30 13:30:00,58.62,58.64,58.49,58.5,47761.0,42.8569,42.8715,42.7618,42.7692,47761.0
2016-03-30 14:00:00,58.5,58.55,58.46,58.48,69516.0,42.7692,42.8057,42.7399,42.7545,69516.0
2016-03-30 14:30:00,58.48,58.65,58.48,58.55,115822.0,42.7545,42.8788,42.7545,42.8057,115822.0
2016-03-30 15:00:00,58.55,58.55,58.48,58.5,74886.0,42.8057,42.8057,42.7545,42.7692,74886.0
2016-03-30 15:30:00,58.5,58.51,58.35,58.39,249350.0,42.7692,42.7765,42.6595,42.6887,249350.0
2016-03-31 09:30:00,58.06,58.51,58.03,58.35,156067.0,42.4475,42.7765,42.4255,42.6595,156067.0
2016-03-31 10:00:00,58.34,58.42,58.15,58.4,81149.0,42.6522,42.7107,42.5133,42.696,81149.0
2016-03-31 10:30:00,58.4,58.41,58.28,58.4,61594.0,42.696,42.7034,42.6083,42.696,61594.0
2016-03-31 11:00:00,58.4,58.46,58.34,58.4,175526.0,42.696,42.7399,42.6522,42.696,175526.0
2016-03-31 11:30:00,58.41,58.41,58.28,58.31,78585.0,42.7034,42.7034,42.6083,42.6302,78585.0
2016-03-31 12:00:00,58.31,58.35,58.23,58.25,45530.0,42.6302,42.6595,42.5718,42.5864,45530.0
2016-03-31 12:30:00,58.26,58.28,58.15,58.22,67423.0,42.5937,42.6083,42.5133,42.5644,67423.0
2016-03-31 13:00:00,58.21,58.22,58.14,58.2,71825.0,42.5571,42.5644,42.506,42.5498,71825.0
2016-03-31 13:30:00,58.2,58.3,58.09,58.2,133642.0,42.5498,42.6229,42.4694,42.5498,133642.0
2016-03-31 14:00:00,58.2,58.31,58.18,58.3,143203.0,42.5498,42.6302,42.5352,42.6229,143203.0
2016-03-31 14:30:00,58.3,58.31,58.25,58.3,145635.0,42.6229,42.6302,42.5864,42.6229,145635.0
2016-03-31 15:00:00,58.3,58.5,58.27,58.45,172959.0,42.6229,42.7692,42.601,42.7326,172959.0
2016-03-31 15:30:00,58.46,58.48,58.32,58.36,494041.0,42.7399,42.7545,42.6376,42.6668,494041.0
2016-04-01 09:30:00,57.9,58.8,57.9,58.52,154617.0,42.3305,42.9885,42.3305,42.7838,154617.0
2016-04-01 10:00:00,58.52,58.54,58.15,58.2,99070.0,42.7838,42.7984,42.5133,42.5498,99070.0
2016-04-01 10:30:00,58.19,58.34,58.13,58.28,54999.0,42.5425,42.6522,42.4986,42.6083,54999.0
2016-04-01 11:00:00,58.3,58.35,58.19,58.21,45070.0,42.6229,42.6595,42.5425,42.5571,45070.0
2016-04-01 11:30:00,58.2,58.21,58.1,58.14,51194.0,42.5498,42.5571,42.4767,42.506,51194.0
2016-04-01 12:00:00,58.13,58.23,58.1,58.2,51900.0,42.4986,42.5718,42.4767,42.5498,51900.0
2016-04-01 12:30:00,58.21,58.27,58.17,58.23,45597.0,42.5571,42.601,42.5279,42.5718,45597.0
2016-04-01 13:00:00,58.23,58.45,58.21,58.38,44128.0,42.5718,42.7326,42.5571,42.6814,44128.0
2016-04-01 13:30:00,58.38,58.5,58.37,58.46,35195.0,42.6814,42.7692,42.6741,42.7399,35195.0
2016-04-01 14:00:00,58.46,58.64,58.44,58.64,49241.0,42.7399,42.8715,42.7253,42.8715,49241.0
2016-04-01 14:30:00,58.62,58.76,58.6,58.67,108573.0,42.8569,42.9592,42.8423,42.8934,108573.0
2016-04-01 15:00:00,58.68,58.81,58.68,58.78,78503.0,42.9007,42.9958,42.9007,42.9739,78503.0
2016-04-01 15:30:00,58.77,58.94,58.76,58.8,289406.0,42.9665,43.0908,42.9592,42.9885,289406.0
2016-04-04 09:30:00,58.87,59.09,58.54,58.68,60179.0,43.0397,43.2005,42.7984,42.9007,60179.0
2016-04-04 10:00:00,58.69,58.75,58.28,58.37,46994.0,42.9081,42.9519,42.6083,42.6741,46994.0
2016-04-04 10:30:00,58.38,58.55,58.32,58.54,84295.0,42.6814,42.8057,42.6376,42.7984,84295.0
2016-04-04 11:00:00,58.53,58.69,58.5,58.57,39241.0,42.7911,42.9081,42.7692,42.8203,39241.0
2016-04-04 11:30:00,58.57,58.61,58.43,58.45,51030.0,42.8203,42.8496,42.718,42.7326,51030.0
2016-04-04 12:00:00,58.46,58.63,58.46,58.58,43215.0,42.7399,42.8642,42.7399,42.8276,43215.0
2016-04-04 12:30:00,58.6,58.62,58.51,58.51,30548.0,42.8423,42.8569,42.7765,42.7765,30548.0
2016-04-04 13:00:00,58.5,58.55,58.45,58.48,43955.0,42.7692,42.8057,42.7326,42.7545,43955.0
2016-04-04 13:30:00,58.48,58.51,58.38,58.49,49415.0,42.7545,42.7765,42.6814,42.7618,49415.0
2016-04-04 14:00:00,58.49,58.56,58.45,58.52,74198.0,42.7618,42.813,42.7326,42.7838,74198.0
2016-04-04 14:30:00,58.51,58.59,58.49,58.49,51613.0,42.7765,42.8349,42.7618,42.7618,51613.0
2016-04-04 15:00:00,58.5,58.57,58.46,58.47,103927.0,42.7692,42.8203,42.7399,42.7472,103927.0
2016-04-04 15:30:00,58.48,58.61,58.46,58.6,346454.0,42.7545,42.8496,42.7399,42.8423,346454.0
2016-04-05 09:30:00,58.51,58.66,57.79,57.89,89042.0,42.7765,42.8861,42.2501,42.3232,89042.0
2016-04-05 10:00:00,57.84,58.03,57.77,57.8,72368.0,42.2866,42.4255,42.2354,42.2574,72368.0
2016-04-05 10:30:00,57.79,57.88,57.44,57.46,63677.0,42.2501,42.3159,41.9942,42.0088,63677.0
2016-04-05 11:00:00,57.47,57.48,57.33,57.39,271421.0,42.0161,42.0234,41.9138,41.9576,271421.0
2016-04-05 11:30:00,57.4,57.45,57.28,57.29,74357.0,41.9649,42.0015,41.8772,41.8845,74357.0
2016-04-05 12:00:00,57.29,57.38,57.27,57.34,149607.0,41.8845,41.9503,41.8699,41.9211,149607.0
2016-04-05 12:30:00,57.33,57.36,57.29,57.3,123134.0,41.9138,41.9357,41.8845,41.8918,123134.0
2016-04-05 13:00:00,57.3,57.33,57.2,57.24,98174.0,41.8918,41.9138,41.8187,41.848,98174.0
2016-04-05 13:30:00,57.24,57.33,57.22,57.26,182468.0,41.848,41.9138,41.8333,41.8626,182468.0
2016-04-05 14:00:00,57.26,57.26,57.14,57.25,114685.0,41.8626,41.8626,41.7749,41.8553,114685.0
2016-04-05 14:30:00,57.25,57.33,57.24,57.27,191983.0,41.8553,41.9138,41.848,41.8699,191983.0
2016-04-05 15:00:00,57.27,57.28,57.17,57.17,139744.0,41.8699,41.8772,41.7968,41.7968,139744.0
2016-04-05 15:30:00,57.17,57.2,57.03,57.1,263726.0,41.7968,41.8187,41.6944,41.7456,263726.0
2016-04-06 09:30:00,57.0,57.17,56.79,56.91,76318.0,41.6725,41.7968,41.519,41.6067,76318.0
2016-04-06 10:00:00,56.91,57.0,56.79,57.0,80603.0,41.6067,41.6725,41.519,41.6725,80603.0
2016-04-06 10:30:00,57.01,57.15,56.87,57.13,81712.0,41.6798,41.7822,41.5775,41.7675,81712.0
2016-04-06 11:00:00,57.13,57.13,56.85,56.87,66581.0,41.7675,41.7675,41.5628,41.5775,66581.0
2016-04-06 11:30:00,56.88,56.93,56.69,56.69,67165.0,41.5848,41.6213,41.4459,41.4459,67165.0
2016-04-06 12:00:00,56.7,56.76,56.64,56.73,107459.0,41.4532,41.497,41.4093,41.4751,107459.0
2016-04-06 12:30:00,56.74,56.79,56.61,56.7,52824.0,41.4824,41.519,41.3874,41.4532,52824.0
2016-04-06 13:00:00,56.7,56.76,56.64,56.76,72487.0,41.4532,41.497,41.4093,41.497,72487.0
2016-04-06 13:30:00,56.78,56.79,56.58,56.59,71868.0,41.5117,41.519,41.3654,41.3728,71868.0
2016-04-06 14:00:00,56.61,56.68,56.54,56.59,93824.0,41.3874,41.4386,41.3362,41.3728,93824.0
2016-04-06 14:30:00,56.6,56.65,56.55,56.63,81618.0,41.3801,41.4166,41.3435,41.402,81618.0
2016-04-06 15:00:00,56.63,56.82,56.62,56.78,181122.0,41.402,41.5409,41.3947,41.5117,181122.0
2016-04-06 15:30:00,56.78,56.92,56.77,56.89,534212.0,41.5117,41.614,41.5044,41.5921,534212.0
2016-04-07 09:30:00,56.76,57.33,56.54,57.23,60239.0,41.497,41.9138,41.3362,41.8407,60239.0
2016-04-07 10:00:00,57.22,57.32,57.1,57.16,130877.0,41.8333,41.9065,41.7456,41.7895,130877.0
2016-04-07 10:30:00,57.15,57.16,56.99,57.02,108985.0,41.7822,41.7895,41.6652,41.6871,108985.0
2016-04-07 11:00:00,57.02,57.07,56.99,56.99,126532.0,41.6871,41.7237,41.6652,41.6652,126532.0
2016-04-07 11:30:00,57.0,57.05,56.96,57.02,77814.0,41.6725,41.7091,41.6433,41.6871,77814.0
2016-04-07 12:00:00,57.03,57.04,56.79,56.79,63108.0,41.6944,41.7017,41.519,41.519,63108.0
2016-04-07 12:30:00,56.78,56.85,56.74,56.77,94193.0,41.5117,41.5628,41.4824,41.5044,94193.0
2016-04-07 13:00:00,56.78,56.81,56.72,56.8,102184.0,41.5117,41.5336,41.4678,41.5263,102184.0
2016-04-07 13:30:00,56.8,56.83,56.75,56.78,73747.0,41.5263,41.5482,41.4897,41.5117,73747.0
2016-04-07 14:00:00,56.78,56.8,56.74,56.75,61662.0,41.5117,41.5263,41.4824,41.4897,61662.0
2016-04-07 14:30:00,56.76,56.84,56.75,56.82,175567.0,41.497,41.5555,41.4897,41.5409,175567.0
2016-04-07 15:00:00,56.81,56.84,56.78,56.82,92463.0,41.5336,41.5555,41.5117,41.5409,92463.0
2016-04-07 15:30:00,56.82,56.84,56.77,56.8,277381.0,41.5409,41.5555,41.5044,41.5263,277381.0
2016-04-08 09:30:00,57.06,57.43,57.0,57.14,116920.0,41.7164,41.9869,41.6725,41.7749,116920.0
2016-04-08 10:00:00,57.15,57.15,56.95,56.99,144212.0,41.7822,41.7822,41.636,41.6652,144212.0
2016-04-08 10:30:00,57.0,57.06,56.99,57.04,192921.0,41.6725,41.7164,41.6652,41.7017,192921.0
2016-04-08 11:00:00,57.05,57.32,57.0,57.27,155912.0,41.7091,41.9065,41.6725,41.8699,155912.0
2016-04-08 11:30:00,57.28,57.38,57.15,57.35,123531.0,41.8772,41.9503,41.7822,41.9284,123531.0
2016-04-08 12:00:00,57.35,57.58,57.34,57.57,88384.0,41.9284,42.0965,41.9211,42.0892,88384.0
2016-04-08 12:30:00,57.57,57.6,57.45,57.51,52651.0,42.0892,42.1112,42.0015,42.0454,52651.0
2016-04-08 13:00:00,57.51,57.53,57.35,57.44,59059.0,42.0454,42.06,41.9284,41.9942,59059.0
2016-04-08 13:30:00,57.43,57.5,57.28,57.39,67345.0,41.9869,42.0381,41.8772,41.9576,67345.0
2016-04-08 14:00:00,57.39,57.39,57.23,57.25,54440.0,41.9576,41.9576,41.8407,41.8553,54440.0
2016-04-08 14:30:00,57.25,57.25,57.11,57.15,48963.0,41.8553,41.8553,41.7529,41.7822,48963.0
2016-04-08 15:00:00,57.14,57.2,57.08,57.11,44312.0,41.7749,41.8187,41.731,41.7529,44312.0
2016-04-08 15:30:00,57.11,57.11,57.01,57.04,375173.0,41.7529,41.7529,41.6798,41.7017,375173.0
2016-04-11 09:30:00,57.06,57.43,57.06,57.13,69673.0,41.7164,41.9869,41.7164,41.7675,69673.0
2016-04-11 10:00:00,57.1,57.15,56.89,57.03,68122.0,41.7456,41.7822,41.5921,41.6944,68122.0
2016-04-11 10:30:00,57.05,57.12,56.97,56.99,48405.0,41.7091,41.7602,41.6506,41.6652,48405.0
2016-04-11 11:00:00,57.01,57.01,56.85,56.87,67186.0,41.6798,41.6798,41.5628,41.5775,67186.0
2016-04-11 11:30:00,56.88,56.91,56.79,56.81,67880.0,41.5848,41.6067,41.519,41.5336,67880.0
2016-04-11 12:00:00,56.82,56.85,56.77,56.82,117085.0,41.5409,41.5628,41.5044,41.5409,117085.0
2016-04-11 12:30:00,56.82,56.82,56.74,56.79,60605.0,41.5409,41.5409,41.4824,41.519,60605.0
2016-04-11 13:00:00,56.79,56.83,56.67,56.7,183827.0,41.519,41.5482,41.4312,41.4532,183827.0
2016-04-11 13:30:00,56.7,56.81,56.67,56.77,54459.0,41.4532,41.5336,41.4312,41.5044,54459.0
2016-04-11 14:00:00,56.79,56.83,56.75,56.79,60215.0,41.519,41.5482,41.4897,41.519,60215.0
2016-04-11 14:30:00,56.79,56.84,56.7,56.76,139818.0,41.519,41.5555,41.4532,41.497,139818.0
2016-04-11 15:00:00,56.76,56.78,56.67,56.68,147761.0,41.497,41.5117,41.4312,41.4386,147761.0
2016-04-11 15:30:00,56.67,56.74,56.61,56.63,337668.0,41.4312,41.4824,41.3874,41.402,337668.0
2016-04-12 09:30:00,56.67,56.76,56.5,56.67,84984.0,41.4312,41.497,41.307,41.4312,84984.0
2016-04-12 10:00:00,56.67,56.7,56.52,56.58,117082.0,41.4312,41.4532,41.3216,41.3654,117082.0
2016-04-12 10:30:00,56.56,56.69,56.43,56.65,92598.0,41.3508,41.4459,41.2558,41.4166,92598.0
2016-04-12 11:00:00,56.65,56.69,56.61,56.68,228134.0,41.4166,41.4459,41.3874,41.4386,228134.0
2016-04-12 11:30:00,56.68,56.8,56.67,56.73,107802.0,41.4386,41.5263,41.4312,41.4751,107802.0
2016-04-12 12:00:00,56.73,56.78,56.67,56.74,59303.0,41.4751,41.5117,41.4312,41.4824,59303.0
2016-04-12 12:30:00,56.73,56.79,56.69,56.73,116252.0,41.4751,41.519,41.4459,41.4751,116252.0
2016-04-12 13:00:00,56.73,56.76,56.67,56.68,38786.0,41.4751,41.497,41.4312,41.4386,38786.0
2016-04-12 13:30:00,56.69,56.7,56.6,56.63,84014.0,41.4459,41.4532,41.3801,41.402,84014.0
2016-04-12 14:00:00,56.63,56.69,56.58,56.64,113728.0,41.402,41.4459,41.3654,41.4093,113728.0
2016-04-12 14:30:00,56.65,56.7,56.59,56.64,91095.0,41.4166,41.4532,41.3728,41.4093,91095.0
2016-04-12 15:00:00,56.65,56.78,56.63,56.75,146558.0,41.4166,41.5117,41.402,41.4897,146558.0
2016-04-12 15:30:00,56.75,56.8,56.67,56.68,235812.0,41.4897,41.5263,41.4312,41.4386,235812.0
2016-04-13 09:30:00,56.86,56.86,56.29,56.35,67097.0,41.5702,41.5702,41.1534,41.1973,67097.0
2016-04-13 10:00:00,56.35,56.35,56.08,56.21,57576.0,41.1973,41.1973,40.9999,41.0949,57576.0
2016-04-13 10:30:00,56.2,56.21,55.98,56.1,60251.0,41.0876,41.0949,40.9268,41.0145,60251.0
2016-04-13 11:00:00,56.09,56.24,56.07,56.16,52596.0,41.0072,41.1169,40.9926,41.0584,52596.0
2016-04-13 11:30:00,56.16,56.29,56.15,56.2,40186.0,41.0584,41.1534,41.0511,41.0876,40186.0
2016-04-13 12:00:00,56.2,56.23,56.05,56.06,68312.0,41.0876,41.1096,40.978,40.9853,68312.0
2016-04-13 12:30:00,56.06,56.09,55.95,56.01,72101.0,40.9853,41.0072,40.9049,40.9487,72101.0
2016-04-13 13:00:00,56.01,56.05,55.96,56.0,144373.0,40.9487,40.978,40.9122,40.9414,144373.0
2016-04-13 13:30:00,56.02,56.08,55.98,56.06,147471.0,40.956,40.9999,40.9268,40.9853,147471.0
2016-04-13 14:00:00,56.07,56.08,55.95,55.99,82746.0,40.9926,40.9999,40.9049,40.9341,82746.0
2016-04-13 14:30:00,56.0,56.07,55.97,55.98,88064.0,40.9414,40.9926,40.9195,40.9268,88064.0
2016-04-13 15:00:00,55.97,56.03,55.97,55.98,128578.0,40.9195,40.9633,40.9195,40.9268,128578.0
2016-04-13 15:30:00,55.98,56.1,55.97,56.07,399460.0,40.9268,41.0145,40.9195,40.9926,399460.0
2016-04-14 09:30:00,55.98,56.22,55.93,56.08,107658.0,40.9268,41.1022,40.8902,40.9999,107658.0
2016-04-14 10:00:00,56.1,56.1,55.87,55.9,67491.0,41.0145,41.0145,40.8464,40.8683,67491.0
2016-04-14 10:30:00,55.92,55.97,55.84,55.94,56600.0,40.8829,40.9195,40.8244,40.8975,56600.0
2016-04-14 11:00:00,55.94,56.0,55.87,55.89,85733.0,40.8975,40.9414,40.8464,40.861,85733.0
2016-04-14 11:30:00,55.9,55.92,55.85,55.89,137396.0,40.8683,40.8829,40.8317,40.861,137396.0
2016-04-14 12:00:00,55.89,55.98,55.85,55.95,154120.0,40.861,40.9268,40.8317,40.9049,154120.0
2016-04-14 12:30:00,55.95,56.2,55.95,56.14,147997.0,40.9049,41.0876,40.9049,41.0438,147997.0
2016-04-14 13:00:00,56.14,56.18,56.12,56.15,85408.0,41.0438,41.073,41.0291,41.0511,85408.0
2016-04-14 13:30:00,56.16,56.16,56.08,56.11,74744.0,41.0584,41.0584,40.9999,41.0218,74744.0
2016-04-14 14:00:00,56.11,56.14,56.04,56.11,89518.0,41.0218,41.0438,40.9707,41.0218,89518.0
2016-04-14 14:30:00,56.11,56.14,56.05,56.06,86493.0,41.0218,41.0438,40.978,40.9853,86493.0
2016-04-14 15:00:00,56.07,56.11,56.06,56.08,111991.0,40.9926,41.0218,40.9853,40.9999,111991.0
2016-04-14 15:30:00,56.08,56.12,56.06,56.09,260857.0,40.9999,41.0291,40.9853,41.0072,260857.0
2016-04-15 09:30:00,56.06,56.44,55.95,56.44,222868.0,40.9853,41.2631,40.9049,41.2631,222868.0
2016-04-15 10:00:00,56.42,56.62,56.38,56.54,146879.0,41.2485,41.3947,41.2192,41.3362,146879.0
2016-04-15 10:30:00,56.54,56.77,56.51,56.76,126819.0,41.3362,41.5044,41.3143,41.497,126819.0
2016-04-15 11:00:00,56.76,56.79,56.61,56.63,126032.0,41.497,41.519,41.3874,41.402,126032.0
2016-04-15 11:30:00,56.64,56.75,56.6,56.72,72441.0,41.4093,41.4897,41.3801,41.4678,72441.0
2016-04-15 12:00:00,56.72,56.72,56.62,56.69,67474.0,41.4678,41.4678,41.3947,41.4459,67474.0
2016-04-15 12:30:00,56.69,56.87,56.69,56.83,101893.0,41.4459,41.5775,41.4459,41.5482,101893.0
2016-04-15 13:00:00,56.83,56.87,56.77,56.84,61749.0,41.5482,41.5775,41.5044,41.5555,61749.0
2016-04-15 13:30:00,56.83,56.88,56.8,56.83,68378.0,41.5482,41.5848,41.5263,41.5482,68378.0
2016-04-15 14:00:00,56.83,56.94,56.83,56.94,73832.0,41.5482,41.6286,41.5482,41.6286,73832.0
2016-04-15 14:30:00,56.93,56.96,56.8,56.84,122313.0,41.6213,41.6433,41.5263,41.5555,122313.0
2016-04-15 15:00:00,56.84,56.85,56.76,56.85,80298.0,41.5555,41.5628,41.497,41.5628,80298.0
2016-04-15 15:30:00,56.84,56.85,56.69,56.72,276036.0,41.5555,41.5628,41.4459,41.4678,276036.0
2016-04-18 09:30:00,56.63,56.76,56.56,56.57,108059.0,41.402,41.497,41.3508,41.3581,108059.0
2016-04-18 10:00:00,56.57,56.89,56.5,56.87,109730.0,41.3581,41.5921,41.307,41.5775,109730.0
2016-04-18 10:30:00,56.85,56.99,56.73,56.76,162023.0,41.5628,41.6652,41.4751,41.497,162023.0
2016-04-18 11:00:00,56.75,56.89,56.68,56.86,74085.0,41.4897,41.5921,41.4386,41.5702,74085.0
2016-04-18 11:30:00,56.84,56.85,56.66,56.71,95111.0,41.5555,41.5628,41.4239,41.4605,95111.0
2016-04-18 12:00:00,56.72,56.85,56.72,56.83,49234.0,41.4678,41.5628,41.4678,41.5482,49234.0
2016-04-18 12:30:00,56.82,56.93,56.8,56.87,56573.0,41.5409,41.6213,41.5263,41.5775,56573.0
2016-04-18 13:00:00,56.86,56.88,56.79,56.84,53928.0,41.5702,41.5848,41.519,41.5555,53928.0
2016-04-18 13:30:00,56.84,56.92,56.83,56.92,43255.0,41.5555,41.614,41.5482,41.614,43255.0
2016-04-18 14:00:00,56.92,57.0,56.88,57.0,97583.0,41.614,41.6725,41.5848,41.6725,97583.0
2016-04-18 14:30:00,57.0,57.11,56.97,57.07,98587.0,41.6725,41.7529,41.6506,41.7237,98587.0
2016-04-18 15:00:00,57.07,57.08,57.04,57.07,61830.0,41.7237,41.731,41.7017,41.7237,61830.0
2016-04-18 15:30:00,57.06,57.13,57.01,57.12,202373.0,41.7164,41.7675,41.6798,41.7602,202373.0
2016-04-19 09:30:00,57.23,57.27,57.02,57.12,80786.0,41.8407,41.8699,41.6871,41.7602,80786.0
2016-04-19 10:00:00,57.15,57.33,57.1,57.13,101387.0,41.7822,41.9138,41.7456,41.7675,101387.0
2016-04-19 10:30:00,57.14,57.15,56.76,56.76,54939.0,41.7749,41.7822,41.497,41.497,54939.0
2016-04-19 11:00:00,56.77,56.89,56.7,56.72,56749.0,41.5044,41.5921,41.4532,41.4678,56749.0
2016-04-19 11:30:00,56.72,57.07,56.72,57.02,75536.0,41.4678,41.7237,41.4678,41.6871,75536.0
2016-04-19 12:00:00,57.01,57.07,56.91,56.92,64259.0,41.6798,41.7237,41.6067,41.614,64259.0
2016-04-19 12:30:00,56.92,57.07,56.9,57.02,63058.0,41.614,41.7237,41.5994,41.6871,63058.0
2016-04-19 13:00:00,57.03,57.06,56.94,56.96,55125.0,41.6944,41.7164,41.6286,41.6433,55125.0
2016-04-19 13:30:00,56.96,56.96,56.87,56.93,58260.0,41.6433,41.6433,41.5775,41.6213,58260.0
2016-04-19 14:00:00,56.93,57.0,56.88,56.89,86408.0,41.6213,41.6725,41.5848,41.5921,86408.0
2016-04-19 14:30:00,56.9,56.94,56.84,56.92,76128.0,41.5994,41.6286,41.5555,41.614,76128.0
2016-04-19 15:00:00,56.92,57.02,56.92,57.0,86464.0,41.614,41.6871,41.614,41.6725,86464.0
2016-04-19 15:30:00,56.99,57.04,56.96,57.02,225451.0,41.6652,41.7017,41.6433,41.6871,225451.0
2016-04-20 09:30:00,57.14,57.33,56.78,56.81,58720.0,41.7749,41.9138,41.5117,41.5336,58720.0
2016-04-20 10:00:00,56.83,56.85,56.47,56.51,49305.0,41.5482,41.5628,41.285,41.3143,49305.0
2016-04-20 10:30:00,56.5,56.62,56.36,56.42,44256.0,41.307,41.3947,41.2046,41.2485,44256.0
2016-04-20 11:00:00,56.42,56.72,56.42,56.65,45521.0,41.2485,41.4678,41.2485,41.4166,45521.0
2016-04-20 11:30:00,56.66,56.82,56.64,56.76,53367.0,41.4239,41.5409,41.4093,41.497,53367.0
2016-04-20 12:00:00,56.75,56.82,56.72,56.74,82667.0,41.4897,41.5409,41.4678,41.4824,82667.0
2016-04-20 12:30:00,56.74,56.81,56.68,56.7,30481.0,41.4824,41.5336,41.4386,41.4532,30481.0
2016-04-20 13:00:00,56.7,56.72,56.45,56.45,47717.0,41.4532,41.4678,41.2704,41.2704,47717.0
2016-04-20 13:30:00,56.44,56.47,56.32,56.38,82524.0,41.2631,41.285,41.1754,41.2192,82524.0
2016-04-20 14:00:00,56.38,56.38,56.16,56.17,65568.0,41.2192,41.2192,41.0584,41.0657,65568.0
2016-04-20 14:30:00,56.17,56.26,55.98,55.98,51139.0,41.0657,41.1315,40.9268,40.9268,51139.0
2016-04-20 15:00:00,56.0,56.0,55.69,55.79,98932.0,40.9414,40.9414,40.7148,40.7879,98932.0
2016-04-20 15:30:00,55.8,55.82,55.56,55.66,561487.0,40.7952,40.8098,40.6197,40.6928,561487.0
2016-04-21 09:30:00,55.41,55.55,54.96,55.35,191769.0,40.5101,40.6124,40.1811,40.4662,191769.0
2016-04-21 10:00:00,55.34,55.61,55.16,55.2,235308.0,40.4589,40.6563,40.3273,40.3565,235308.0
2016-04-21 10:30:00,55.18,55.2,54.87,54.92,124620.0,40.3419,40.3565,40.1153,40.1518,124620.0
2016-04-21 11:00:00,54.92,55.17,54.82,55.01,122051.0,40.1518,40.3346,40.0787,40.2176,122051.0
2016-04-21 11:30:00,54.99,55.02,54.79,54.79,93224.0,40.203,40.2249,40.0568,40.0568,93224.0
2016-04-21 12:00:00,54.82,54.93,54.74,54.84,84296.0,40.0787,40.1591,40.0202,40.0933,84296.0
2016-04-21 12:30:00,54.84,54.87,54.71,54.76,85362.0,40.0933,40.1153,39.9983,40.0348,85362.0
2016-04-21 13:00:00,54.76,54.92,54.61,54.65,108816.0,40.0348,40.1518,39.9252,39.9544,108816.0
2016-04-21 13:30:00,54.66,54.77,54.51,54.57,159012.0,39.9617,40.0422,39.8521,39.8959,159012.0
2016-04-21 14:00:00,54.57,54.97,54.57,54.92,119726.0,39.8959,40.1884,39.8959,40.1518,119726.0
2016-04-21 14:30:00,54.92,55.05,54.76,54.97,263439.0,40.1518,40.2469,40.0348,40.1884,263439.0
2016-04-21 15:00:00,54.97,55.09,54.96,55.06,228564.0,40.1884,40.2761,40.1811,40.2542,228564.0
2016-04-21 15:30:00,55.05,55.08,54.96,55.02,461678.0,40.2469,40.2688,40.1811,40.2249,461678.0
2016-04-22 09:30:00,55.19,55.52,55.19,55.35,95027.0,40.3492,40.5905,40.3492,40.4662,95027.0
2016-04-22 10:00:00,55.34,55.44,55.28,55.4,63155.0,40.4589,40.532,40.415,40.5028,63155.0
2016-04-22 10:30:00,55.4,55.44,55.17,55.24,111313.0,40.5028,40.532,40.3346,40.3858,111313.0
2016-04-22 11:00:00,55.24,55.39,55.19,55.39,112962.0,40.3858,40.4954,40.3492,40.4954,112962.0
2016-04-22 11:30:00,55.39,55.45,55.27,55.37,79254.0,40.4954,40.5393,40.4077,40.4808,79254.0
2016-04-22 12:00:00,55.37,55.42,55.3,55.35,89456.0,40.4808,40.5174,40.4296,40.4662,89456.0
2016-04-22 12:30:00,55.34,55.37,55.27,55.28,81865.0,40.4589,40.4808,40.4077,40.415,81865.0
2016-04-22 13:00:00,55.29,55.32,55.23,55.24,56410.0,40.4223,40.4443,40.3785,40.3858,56410.0
2016-04-22 13:30:00,55.24,55.44,55.18,55.32,64405.0,40.3858,40.532,40.3419,40.4443,64405.0
2016-04-22 14:00:00,55.32,55.48,55.32,55.41,99197.0,40.4443,40.5612,40.4443,40.5101,99197.0
2016-04-22 14:30:00,55.41,55.51,55.41,55.42,89259.0,40.5101,40.5832,40.5101,40.5174,89259.0
2016-04-22 15:00:00,55.43,55.47,55.33,55.41,130181.0,40.5247,40.5539,40.4516,40.5101,130181.0
2016-04-22 15:30:00,55.41,55.43,55.29,55.39,318494.0,40.5101,40.5247,40.4223,40.4954,318494.0
2016-04-25 09:30:00,55.18,55.57,55.06,55.14,46075.0,40.3419,40.627,40.2542,40.3127,46075.0
2016-04-25 10:00:00,55.17,55.33,55.13,55.24,45967.0,40.3346,40.4516,40.3054,40.3858,45967.0
2016-04-25 10:30:00,55.23,55.47,55.22,55.45,79137.0,40.3785,40.5539,40.3712,40.5393,79137.0
2016-04-25 11:00:00,55.44,55.5,55.36,55.37,101821.0,40.532,40.5759,40.4735,40.4808,101821.0
2016-04-25 11:30:00,55.37,55.41,55.28,55.35,77561.0,40.4808,40.5101,40.415,40.4662,77561.0
2016-04-25 12:00:00,55.36,55.41,55.28,55.32,59830.0,40.4735,40.5101,40.415,40.4443,59830.0
2016-04-25 12:30:00,55.33,55.46,55.29,55.44,65789.0,40.4516,40.5466,40.4223,40.532,65789.0
2016-04-25 13:00:00,55.44,55.58,55.44,55.52,60022.0,40.532,40.6343,40.532,40.5905,60022.0
2016-04-25 13:30:00,55.52,55.52,55.39,55.43,37340.0,40.5905,40.5905,40.4954,40.5247,37340.0
2016-04-25 14:00:00,55.43,55.47,55.31,55.31,45371.0,40.5247,40.5539,40.437,40.437,45371.0
2016-04-25 14:30:00,55.31,55.4,55.31,55.39,47561.0,40.437,40.5028,40.437,40.4954,47561.0
2016-04-25 15:00:00,55.39,55.42,55.35,55.4,59744.0,40.4954,40.5174,40.4662,40.5028,59744.0
2016-04-25 15:30:00,55.4,55.53,55.38,55.51,215294.0,40.5028,40.5978,40.4881,40.5832,215294.0
2016-04-26 09:30:00,55.57,55.81,55.42,55.74,87500.0,40.627,40.8025,40.5174,40.7513,87500.0
2016-04-26 10:00:00,55.73,55.77,55.53,55.57,94012.0,40.744,40.7733,40.5978,40.627,94012.0
2016-04-26 10:30:00,55.58,55.68,55.46,55.64,70107.0,40.6343,40.7075,40.5466,40.6782,70107.0
2016-04-26 11:00:00,55.63,55.63,55.43,55.45,54397.0,40.6709,40.6709,40.5247,40.5393,54397.0
2016-04-26 11:30:00,55.44,55.59,55.42,55.52,63652.0,40.532,40.6417,40.5174,40.5905,63652.0
2016-04-26 12:00:00,55.51,55.58,55.48,55.49,55706.0,40.5832,40.6343,40.5612,40.5685,55706.0
2016-04-26 12:30:00,55.49,55.51,55.35,55.36,33702.0,40.5685,40.5832,40.4662,40.4735,33702.0
2016-04-26 13:00:00,55.35,55.44,55.31,55.38,35001.0,40.4662,40.532,40.437,40.4881,35001.0
2016-04-26 13:30:00,55.37,55.4,55.22,55.24,49431.0,40.4808,40.5028,40.3712,40.3858,49431.0
2016-04-26 14:00:00,55.25,55.31,55.24,55.24,76225.0,40.3931,40.437,40.3858,40.3858,76225.0
2016-04-26 14:30:00,55.23,55.29,55.15,55.19,73074.0,40.3785,40.4223,40.32,40.3492,73074.0
2016-04-26 15:00:00,55.2,55.25,55.18,55.2,75926.0,40.3565,40.3931,40.3419,40.3565,75926.0
2016-04-26 15:30:00,55.2,55.37,55.2,55.35,224261.0,40.3565,40.4808,40.3565,40.4662,224261.0
2016-04-27 09:30:00,55.46,55.92,55.46,55.76,58242.0,40.5466,40.8829,40.5466,40.7659,58242.0
2016-04-27 10:00:00,55.75,55.81,55.63,55.72,49765.0,40.7586,40.8025,40.6709,40.7367,49765.0
2016-04-27 10:30:00,55.71,55.9,55.43,55.89,85013.0,40.7294,40.8683,40.5247,40.861,85013.0
2016-04-27 11:00:00,55.89,55.89,55.72,55.83,87216.0,40.861,40.861,40.7367,40.8171,87216.0
2016-04-27 11:30:00,55.83,56.0,55.8,55.87,73796.0,40.8171,40.9414,40.7952,40.8464,73796.0
2016-04-27 12:00:00,55.86,55.86,55.71,55.81,46229.0,40.8391,40.8391,40.7294,40.8025,46229.0
2016-04-27 12:30:00,55.81,55.85,55.75,55.75,42462.0,40.8025,40.8317,40.7586,40.7586,42462.0
2016-04-27 13:00:00,55.74,55.76,55.54,55.54,40170.0,40.7513,40.7659,40.6051,40.6051,40170.0
2016-04-27 13:30:00,55.54,55.59,55.38,55.38,48011.0,40.6051,40.6417,40.4881,40.4881,48011.0
2016-04-27 14:00:00,55.37,56.05,55.14,55.95,103375.0,40.4808,40.978,40.3127,40.9049,103375.0
2016-04-27 14:30:00,55.96,56.26,55.9,56.13,128291.0,40.9122,41.1315,40.8683,41.0365,128291.0
2016-04-27 15:00:00,56.12,56.27,56.06,56.16,127216.0,41.0291,41.1388,40.9853,41.0584,127216.0
2016-04-27 15:30:00,56.17,56.18,55.98,56.06,391328.0,41.0657,41.073,40.9268,40.9853,391328.0
2016-04-28 09:30:00,55.42,56.33,55.3,56.06,85813.0,40.5174,41.1827,40.4296,40.9853,85813.0
2016-04-28 10:00:00,56.09,56.11,55.61,55.64,69671.0,41.0072,41.0218,40.6563,40.6782,69671.0
2016-04-28 10:30:00,55.67,55.95,55.67,55.91,53644.0,40.7001,40.9049,40.7001,40.8756,53644.0
2016-04-28 11:00:00,55.91,55.91,55.77,55.91,104921.0,40.8756,40.8756,40.7733,40.8756,104921.0
2016-04-28 11:30:00,55.92,56.13,55.85,56.12,57921.0,40.8829,41.0365,40.8317,41.0291,57921.0
2016-04-28 12:00:00,56.12,56.25,56.01,56.01,145426.0,41.0291,41.1242,40.9487,40.9487,145426.0
2016-04-28 12:30:00,56.01,56.26,55.99,56.09,37727.0,40.9487,41.1315,40.9341,41.0072,37727.0
2016-04-28 13:00:00,56.09,56.13,55.92,56.01,38307.0,41.0072,41.0365,40.8829,40.9487,38307.0
2016-04-28 13:30:00,56.01,56.11,55.98,56.1,65251.0,40.9487,41.0218,40.9268,41.0145,65251.0
2016-04-28 14:00:00,56.09,56.13,56.05,56.11,80004.0,41.0072,41.0365,40.978,41.0218,80004.0
2016-04-28 14:30:00,56.11,56.18,56.03,56.17,65606.0,41.0218,41.073,40.9633,41.0657,65606.0
2016-04-28 15:00:00,56.16,56.17,55.9,55.93,95914.0,41.0584,41.0657,40.8683,40.8902,95914.0
2016-04-28 15:30:00,55.93,56.11,55.93,56.08,219312.0,40.8902,41.0218,40.8902,40.9999,219312.0
2016-04-29 09:30:00,55.87,55.9,55.39,55.84,67541.0,40.8464,40.8683,40.4954,40.8244,67541.0
2016-04-29 10:00:00,55.84,56.23,55.77,56.18,49459.0,40.8244,41.1096,40.7733,41.073,49459.0
2016-04-29 10:30:00,56.22,56.23,55.91,56.1,63386.0,41.1022,41.1096,40.8756,41.0145,63386.0
2016-04-29 11:00:00,56.1,56.28,56.05,56.24,62020.0,41.0145,41.1461,40.978,41.1169,62020.0
2016-04-29 11:30:00,56.24,56.3,56.12,56.17,55122.0,41.1169,41.1607,41.0291,41.0657,55122.0
2016-04-29 12:00:00,56.17,56.18,56.0,56.06,63758.0,41.0657,41.073,40.9414,40.9853,63758.0
2016-04-29 12:30:00,56.05,56.11,55.98,56.01,64578.0,40.978,41.0218,40.9268,40.9487,64578.0
2016-04-29 13:00:00,56.0,56.03,55.85,55.87,36990.0,40.9414,40.9633,40.8317,40.8464,36990.0
2016-04-29 13:30:00,55.87,55.9,55.65,55.78,38584.0,40.8464,40.8683,40.6855,40.7806,38584.0
2016-04-29 14:00:00,55.78,55.96,55.74,55.94,70090.0,40.7806,40.9122,40.7513,40.8975,70090.0
2016-04-29 14:30:00,55.94,55.94,55.86,55.87,57857.0,40.8975,40.8975,40.8391,40.8464,57857.0
2016-04-29 15:00:00,55.89,56.18,55.88,56.17,76851.0,40.861,41.073,40.8537,41.0657,76851.0
2016-04-29 15:30:00,56.17,56.56,56.17,56.43,210784.0,41.0657,41.3508,41.0657,41.2558,210784.0
2016-05-02 09:30:00,56.6,56.87,56.49,56.71,53390.0,41.3801,41.5775,41.2996,41.4605,53390.0
2016-05-02 10:00:00,56.72,56.91,56.56,56.83,84201.0,41.4678,41.6067,41.3508,41.5482,84201.0
2016-05-02 10:30:00,56.84,57.05,56.68,56.82,83586.0,41.5555,41.7091,41.4386,41.5409,83586.0
2016-05-02 11:00:00,56.83,56.93,56.78,56.9,51760.0,41.5482,41.6213,41.5117,41.5994,51760.0
2016-05-02 11:30:00,56.9,56.96,56.78,56.96,64887.0,41.5994,41.6433,41.5117,41.6433,64887.0
2016-05-02 12:00:00,56.97,57.0,56.82,56.95,94117.0,41.6506,41.6725,41.5409,41.636,94117.0
2016-05-02 12:30:00,56.96,57.14,56.93,57.13,32367.0,41.6433,41.7749,41.6213,41.7675,32367.0
2016-05-02 13:00:00,57.14,57.3,57.14,57.27,70728.0,41.7749,41.8918,41.7749,41.8699,70728.0
2016-05-02 13:30:00,57.28,57.32,57.2,57.2,61408.0,41.8772,41.9065,41.8187,41.8187,61408.0
2016-05-02 14:00:00,57.18,57.26,57.02,57.09,51230.0,41.8041,41.8626,41.6871,41.7383,51230.0
2016-05-02 14:30:00,57.1,57.16,57.03,57.04,54767.0,41.7456,41.7895,41.6944,41.7017,54767.0
2016-05-02 15:00:00,57.03,57.09,56.97,57.07,88989.0,41.6944,41.7383,41.6506,41.7237,88989.0
2016-05-02 15:30:00,57.06,57.14,56.95,57.06,184209.0,41.7164,41.7749,41.636,41.7164,184209.0
2016-05-03 09:30:00,57.08,57.25,56.84,57.1,76018.0,41.731,41.8553,41.5555,41.7456,76018.0
2016-05-03 10:00:00,57.06,57.21,56.89,56.89,96915.0,41.7164,41.826,41.5921,41.5921,96915.0
2016-05-03 10:30:00,56.9,56.92,56.65,56.79,76129.0,41.5994,41.614,41.4166,41.519,76129.0
2016-05-03 11:00:00,56.79,57.02,56.76,56.92,56549.0,41.519,41.6871,41.497,41.614,56549.0
2016-05-03 11:30:00,56.92,56.94,56.83,56.9,39638.0,41.614,41.6286,41.5482,41.5994,39638.0
2016-05-03 12:00:00,56.89,56.94,56.85,56.85,22757.0,41.5921,41.6286,41.5628,41.5628,22757.0
2016-05-03 12:30:00,56.83,56.83,56.76,56.78,34620.0,41.5482,41.5482,41.497,41.5117,34620.0
2016-05-03 13:00:00,56.78,56.81,56.62,56.72,58400.0,41.5117,41.5336,41.3947,41.4678,58400.0
2016-05-03 13:30:00,56.73,56.8,56.65,56.69,71232.0,41.4751,41.5263,41.4166,41.4459,71232.0
2016-05-03 14:00:00,56.69,56.87,56.69,56.85,35923.0,41.4459,41.5775,41.4459,41.5628,35923.0
2016-05-03 14:30:00,56.86,56.98,56.83,56.89,39032.0,41.5702,41.6579,41.5482,41.5921,39032.0
2016-05-03 15:00:00,56.88,56.95,56.82,56.92,86478.0,41.5848,41.636,41.5409,41.614,86478.0
2016-05-03 15:30:00,56.92,57.05,56.84,56.95,172950.0,41.614,41.7091,41.5555,41.636,172950.0
2016-05-04 09:30:00,56.62,57.44,56.62,57.13,62789.0,41.3947,41.9942,41.3947,41.7675,62789.0
2016-05-04 10:00:00,57.12,57.21,57.03,57.16,71504.0,41.7602,41.826,41.6944,41.7895,71504.0
2016-05-04 10:30:00,57.15,57.54,57.12,57.49,84956.0,41.7822,42.0673,41.7602,42.0307,84956.0
2016-05-04 11:00:00,57.49,57.83,57.46,57.79,83006.0,42.0307,42.2793,42.0088,42.2501,83006.0
2016-05-04 11:30:00,57.8,57.92,57.76,57.92,49111.0,42.2574,42.3451,42.2281,42.3451,49111.0
2016-05-04 12:00:00,57.92,58.06,57.9,58.01,60954.0,42.3451,42.4475,42.3305,42.4109,60954.0
2016-05-04 12:30:00,58.0,58.01,57.81,57.83,58574.0,42.4036,42.4109,42.2647,42.2793,58574.0
2016-05-04 13:00:00,57.82,57.88,57.71,57.88,51063.0,42.272,42.3159,42.1916,42.3159,51063.0
2016-05-04 13:30:00,57.87,57.88,57.69,57.72,46360.0,42.3086,42.3159,42.177,42.1989,46360.0
2016-05-04 14:00:00,57.72,57.84,57.67,57.84,66095.0,42.1989,42.2866,42.1623,42.2866,66095.0
2016-05-04 14:30:00,57.84,57.89,57.78,57.84,88767.0,42.2866,42.3232,42.2428,42.2866,88767.0
2016-05-04 15:00:00,57.84,57.91,57.61,57.61,134075.0,42.2866,42.3378,42.1185,42.1185,134075.0
2016-05-04 15:30:00,57.61,57.73,57.5,57.54,331734.0,42.1185,42.2062,42.0381,42.0673,331734.0
2016-05-05 09:30:00,56.6,58.26,55.64,57.59,193229.0,41.3801,42.5937,40.6782,42.1039,193229.0
2016-05-05 10:00:00,57.61,57.79,57.36,57.51,106357.0,42.1185,42.2501,41.9357,42.0454,106357.0
2016-05-05 10:30:00,57.5,57.61,57.26,57.36,70219.0,42.0381,42.1185,41.8626,41.9357,70219.0
2016-05-05 11:00:00,57.37,57.58,57.25,57.58,110958.0,41.943,42.0965,41.8553,42.0965,110958.0
2016-05-05 11:30:00,57.59,58.01,57.59,57.93,98956.0,42.1039,42.4109,42.1039,42.3524,98956.0
2016-05-05 12:00:00,57.93,58.18,57.92,58.07,133068.0,42.3524,42.5352,42.3451,42.4548,133068.0
2016-05-05 12:30:00,58.06,58.07,57.73,57.8,70350.0,42.4475,42.4548,42.2062,42.2574,70350.0
2016-05-05 13:00:00,57.78,57.79,57.23,57.23,74894.0,42.2428,42.2501,41.8407,41.8407,74894.0
2016-05-05 13:30:00,57.23,57.29,57.13,57.21,176436.0,41.8407,41.8845,41.7675,41.826,176436.0
2016-05-05 14:00:00,57.21,57.63,57.2,57.61,113971.0,41.826,42.1331,41.8187,42.1185,113971.0
2016-05-05 14:30:00,57.62,57.62,57.3,57.36,120798.0,42.1258,42.1258,41.8918,41.9357,120798.0
2016-05-05 15:00:00,57.35,57.38,57.16,57.31,184706.0,41.9284,41.9503,41.7895,41.8991,184706.0
2016-05-05 15:30:00,57.31,57.48,57.31,57.39,362117.0,41.8991,42.0234,41.8991,41.9576,362117.0
2016-05-06 09:30:00,57.41,57.42,56.79,57.1,120624.0,41.9723,41.9796,41.519,41.7456,120624.0
2016-05-06 10:00:00,57.11,57.17,56.59,56.85,115185.0,41.7529,41.7968,41.3728,41.5628,115185.0
2016-05-06 10:30:00,56.85,56.99,56.66,56.72,107648.0,41.5628,41.6652,41.4239,41.4678,107648.0
2016-05-06 11:00:00,56.72,56.89,56.57,56.6,134069.0,41.4678,41.5921,41.3581,41.3801,134069.0
2016-05-06 11:30:00,56.6,56.74,56.56,56.68,117046.0,41.3801,41.4824,41.3508,41.4386,117046.0
2016-05-06 12:00:00,56.68,56.71,56.55,56.61,84143.0,41.4386,41.4605,41.3435,41.3874,84143.0
2016-05-06 12:30:00,56.61,56.62,56.48,56.57,226830.0,41.3874,41.3947,41.2923,41.3581,226830.0
2016-05-06 13:00:00,56.57,56.86,56.55,56.79,191607.0,41.3581,41.5702,41.3435,41.519,191607.0
2016-05-06 13:30:00,56.79,56.89,56.68,56.89,100717.0,41.519,41.5921,41.4386,41.5921,100717.0
2016-05-06 14:00:00,56.9,57.12,56.88,57.08,137607.0,41.5994,41.7602,41.5848,41.731,137607.0
2016-05-06 14:30:00,57.07,57.14,56.96,57.06,132238.0,41.7237,41.7749,41.6433,41.7164,132238.0
2016-05-06 15:00:00,57.06,57.2,57.02,57.08,63446.0,41.7164,41.8187,41.6871,41.731,63446.0
2016-05-06 15:30:00,57.08,57.15,56.97,57.15,168616.0,41.731,41.7822,41.6506,41.7822,168616.0
2016-05-09 09:30:00,57.21,57.5,56.92,57.42,92864.0,41.826,42.0381,41.614,41.9796,92864.0
2016-05-09 10:00:00,57.38,57.42,57.18,57.23,60276.0,41.9503,41.9796,41.8041,41.8407,60276.0
2016-05-09 10:30:00,57.24,57.54,57.22,57.48,63465.0,41.848,42.0673,41.8333,42.0234,63465.0
2016-05-09 11:00:00,57.47,57.53,57.3,57.31,46122.0,42.0161,42.06,41.8918,41.8991,46122.0
2016-05-09 11:30:00,57.3,57.65,57.28,57.57,34550.0,41.8918,42.1477,41.8772,42.0892,34550.0
2016-05-09 12:00:00,57.57,57.57,57.42,57.42,30983.0,42.0892,42.0892,41.9796,41.9796,30983.0
2016-05-09 12:30:00,57.42,57.46,57.34,57.38,26330.0,41.9796,42.0088,41.9211,41.9503,26330.0
2016-05-09 13:00:00,57.39,57.45,57.36,57.44,28305.0,41.9576,42.0015,41.9357,41.9942,28305.0
2016-05-09 13:30:00,57.43,57.44,57.32,57.42,24670.0,41.9869,41.9942,41.9065,41.9796,24670.0
2016-05-09 14:00:00,57.41,57.51,57.34,57.5,41936.0,41.9723,42.0454,41.9211,42.0381,41936.0
2016-05-09 14:30:00,57.52,57.64,57.51,57.64,53674.0,42.0527,42.1404,42.0454,42.1404,53674.0
2016-05-09 15:00:00,57.63,57.68,57.59,57.61,56681.0,42.1331,42.1697,42.1039,42.1185,56681.0
2016-05-09 15:30:00,57.62,57.65,57.55,57.59,148863.0,42.1258,42.1477,42.0746,42.1039,148863.0
2016-05-10 09:30:00,57.7,57.8,57.32,57.54,101474.0,42.1843,42.2574,41.9065,42.0673,101474.0
2016-05-10 10:00:00,57.56,57.86,57.56,57.73,75800.0,42.0819,42.3012,42.0819,42.2062,75800.0
2016-05-10 10:30:00,57.73,57.86,57.66,57.74,58493.0,42.2062,42.3012,42.155,42.2135,58493.0
2016-05-10 11:00:00,57.74,57.83,57.66,57.67,55228.0,42.2135,42.2793,42.155,42.1623,55228.0
2016-05-10 11:30:00,57.67,57.72,57.56,57.61,69874.0,42.1623,42.1989,42.0819,42.1185,69874.0
2016-05-10 12:00:00,57.61,57.69,57.6,57.67,49133.0,42.1185,42.177,42.1112,42.1623,49133.0
2016-05-10 12:30:00,57.66,57.68,57.56,57.58,46146.0,42.155,42.1697,42.0819,42.0965,46146.0
2016-05-10 13:00:00,57.58,57.65,57.57,57.6,55478.0,42.0965,42.1477,42.0892,42.1112,55478.0
2016-05-10 13:30:00,57.6,57.69,57.56,57.67,45771.0,42.1112,42.177,42.0819,42.1623,45771.0
2016-05-10 14:00:00,57.67,57.77,57.62,57.69,68021.0,42.1623,42.2354,42.1258,42.177,68021.0
2016-05-10 14:30:00,57.7,57.81,57.69,57.75,86411.0,42.1843,42.2647,42.177,42.2208,86411.0
2016-05-10 15:00:00,57.76,57.81,57.71,57.72,86094.0,42.2281,42.2647,42.1916,42.1989,86094.0
2016-05-10 15:30:00,57.71,57.71,57.51,57.53,294091.0,42.1916,42.1916,42.0454,42.06,294091.0
2016-05-11 09:30:00,57.64,57.84,57.48,57.52,109953.0,42.1404,42.2866,42.0234,42.0527,109953.0
2016-05-11 10:00:00,57.52,57.61,57.19,57.39,148911.0,42.0527,42.1185,41.8114,41.9576,148911.0
2016-05-11 10:30:00,57.42,57.46,57.19,57.24,120107.0,41.9796,42.0088,41.8114,41.848,120107.0
2016-05-11 11:00:00,57.23,57.24,56.99,57.09,112571.0,41.8407,41.848,41.6652,41.7383,112571.0
2016-05-11 11:30:00,57.08,57.13,56.98,57.03,78761.0,41.731,41.7675,41.6579,41.6944,78761.0
2016-05-11 12:00:00,57.03,57.23,57.0,57.22,53861.0,41.6944,41.8407,41.6725,41.8333,53861.0
2016-05-11 12:30:00,57.22,57.29,57.18,57.2,53349.0,41.8333,41.8845,41.8041,41.8187,53349.0
2016-05-11 13:00:00,57.21,57.26,57.18,57.24,92913.0,41.826,41.8626,41.8041,41.848,92913.0
2016-05-11 13:30:00,57.24,57.49,57.21,57.4,82880.0,41.848,42.0307,41.826,41.9649,82880.0
2016-05-11 14:00:00,57.4,57.4,57.28,57.39,100989.0,41.9649,41.9649,41.8772,41.9576,100989.0
2016-05-11 14:30:00,57.38,57.49,57.35,57.4,89578.0,41.9503,42.0307,41.9284,41.9649,89578.0
2016-05-11 15:00:00,57.41,57.46,57.37,57.44,181226.0,41.9723,42.0088,41.943,41.9942,181226.0
2016-05-11 15:30:00,57.45,57.5,57.35,57.36,438137.0,42.0015,42.0381,41.9284,41.9357,438137.0
2016-05-12 09:30:00,57.3,58.07,57.17,57.97,128586.0,41.8918,42.4548,41.7968,42.3817,128586.0
2016-05-12 10:00:00,57.95,57.97,57.66,57.88,230475.0,42.367,42.3817,42.155,42.3159,230475.0
2016-05-12 10:30:00,57.88,58.03,57.79,57.98,223273.0,42.3159,42.4255,42.2501,42.389,223273.0
2016-05-12 11:00:00,57.98,58.05,57.77,57.9,127444.0,42.389,42.4402,42.2354,42.3305,127444.0
2016-05-12 11:30:00,57.9,57.91,57.65,57.7,227320.0,42.3305,42.3378,42.1477,42.1843,227320.0
2016-05-12 12:00:00,57.7,57.81,57.61,57.79,101992.0,42.1843,42.2647,42.1185,42.2501,101992.0
2016-05-12 12:30:00,57.79,57.91,57.7,57.82,83803.0,42.2501,42.3378,42.1843,42.272,83803.0
2016-05-12 13:00:00,57.82,57.95,57.8,57.92,106495.0,42.272,42.367,42.2574,42.3451,106495.0
2016-05-12 13:30:00,57.92,57.93,57.76,57.77,98145.0,42.3451,42.3524,42.2281,42.2354,98145.0
2016-05-12 14:00:00,57.78,57.88,57.75,57.86,120970.0,42.2428,42.3159,42.2208,42.3012,120970.0
2016-05-12 14:30:00,57.87,57.93,57.82,57.82,100550.0,42.3086,42.3524,42.272,42.272,100550.0
2016-05-12 15:00:00,57.83,57.83,57.6,57.6,162487.0,42.2793,42.2793,42.1112,42.1112,162487.0
2016-05-12 15:30:00,57.6,57.73,57.6,57.63,432393.0,42.1112,42.2062,42.1112,42.1331,432393.0
2016-05-13 09:30:00,57.66,57.71,57.08,57.54,132723.0,42.155,42.1916,41.731,42.0673,132723.0
2016-05-13 10:00:00,57.52,57.63,57.32,57.52,57558.0,42.0527,42.1331,41.9065,42.0527,57558.0
2016-05-13 10:30:00,57.51,57.74,57.41,57.52,54445.0,42.0454,42.2135,41.9723,42.0527,54445.0
2016-05-13 11:00:00,57.52,57.7,57.42,57.64,62876.0,42.0527,42.1843,41.9796,42.1404,62876.0
2016-05-13 11:30:00,57.65,57.65,57.48,57.51,67303.0,42.1477,42.1477,42.0234,42.0454,67303.0
2016-05-13 12:00:00,57.51,57.52,57.42,57.5,58643.0,42.0454,42.0527,41.9796,42.0381,58643.0
2016-05-13 12:30:00,57.48,57.52,57.41,57.48,58063.0,42.0234,42.0527,41.9723,42.0234,58063.0
2016-05-13 13:00:00,57.47,57.5,57.34,57.38,44835.0,42.0161,42.0381,41.9211,41.9503,44835.0
2016-05-13 13:30:00,57.36,57.39,57.24,57.33,56402.0,41.9357,41.9576,41.848,41.9138,56402.0
2016-05-13 14:00:00,57.33,57.33,57.21,57.27,60616.0,41.9138,41.9138,41.826,41.8699,60616.0
2016-05-13 14:30:00,57.27,57.28,57.19,57.27,134986.0,41.8699,41.8772,41.8114,41.8699,134986.0
2016-05-13 15:00:00,57.28,57.28,57.21,57.25,91654.0,41.8772,41.8772,41.826,41.8553,91654.0
2016-05-13 15:30:00,57.26,57.42,57.23,57.38,202338.0,41.8626,41.9796,41.8407,41.9503,202338.0
2016-05-16 09:30:00,57.28,57.42,56.95,57.37,90120.0,41.8772,41.9796,41.636,41.943,90120.0
2016-05-16 10:00:00,57.39,57.45,57.22,57.33,60800.0,41.9576,42.0015,41.8333,41.9138,60800.0
2016-05-16 10:30:00,57.33,57.44,57.23,57.26,82914.0,41.9138,41.9942,41.8407,41.8626,82914.0
2016-05-16 11:00:00,57.26,57.43,57.25,57.28,100129.0,41.8626,41.9869,41.8553,41.8772,100129.0
2016-05-16 11:30:00,57.27,57.27,57.04,57.07,129921.0,41.8699,41.8699,41.7017,41.7237,129921.0
2016-05-16 12:00:00,57.08,57.18,57.07,57.07,127100.0,41.731,41.8041,41.7237,41.7237,127100.0
2016-05-16 12:30:00,57.07,57.16,57.03,57.14,38660.0,41.7237,41.7895,41.6944,41.7749,38660.0
2016-05-16 13:00:00,57.12,57.24,57.11,57.2,38261.0,41.7602,41.848,41.7529,41.8187,38261.0
2016-05-16 13:30:00,57.2,57.27,57.1,57.26,132680.0,41.8187,41.8699,41.7456,41.8626,132680.0
2016-05-16 14:00:00,57.26,57.39,57.25,57.29,31243.0,41.8626,41.9576,41.8553,41.8845,31243.0
2016-05-16 14:30:00,57.29,57.35,57.25,57.34,38673.0,41.8845,41.9284,41.8553,41.9211,38673.0
2016-05-16 15:00:00,57.34,57.37,57.29,57.37,48304.0,41.9211,41.943,41.8845,41.943,48304.0
2016-05-16 15:30:00,57.36,57.41,57.3,57.38,125384.0,41.9357,41.9723,41.8918,41.9503,125384.0
2016-05-17 09:30:00,57.21,57.27,56.84,56.92,82601.0,41.826,41.8699,41.5555,41.614,82601.0
2016-05-17 10:00:00,56.92,57.0,56.77,56.82,116418.0,41.614,41.6725,41.5044,41.5409,116418.0
2016-05-17 10:30:00,56.83,56.89,56.56,56.68,135423.0,41.5482,41.5921,41.3508,41.4386,135423.0
2016-05-17 11:00:00,56.67,56.67,56.29,56.35,118684.0,41.4312,41.4312,41.1534,41.1973,118684.0
2016-05-17 11:30:00,56.34,56.4,56.19,56.25,120569.0,41.19,41.2338,41.0803,41.1242,120569.0
2016-05-17 12:00:00,56.25,56.34,56.15,56.19,106386.0,41.1242,41.19,41.0511,41.0803,106386.0
2016-05-17 12:30:00,56.19,56.26,56.04,56.12,102335.0,41.0803,41.1315,40.9707,41.0291,102335.0
2016-05-17 13:00:00,56.12,56.17,55.98,56.02,113893.0,41.0291,41.0657,40.9268,40.956,113893.0
2016-05-17 13:30:00,56.03,56.07,55.93,55.96,230428.0,40.9633,40.9926,40.8902,40.9122,230428.0
2016-05-17 14:00:00,55.96,55.99,55.64,55.77,151844.0,40.9122,40.9341,40.6782,40.7733,151844.0
2016-05-17 14:30:00,55.78,55.86,55.69,55.85,126648.0,40.7806,40.8391,40.7148,40.8317,126648.0
2016-05-17 15:00:00,55.85,55.93,55.62,55.67,194541.0,40.8317,40.8902,40.6636,40.7001,194541.0
2016-05-17 15:30:00,55.68,55.9,55.62,55.85,399800.0,40.7075,40.8683,40.6636,40.8317,399800.0
2016-05-18 09:30:00,55.48,55.69,55.13,55.49,232347.0,40.5612,40.7148,40.3054,40.5685,232347.0
2016-05-18 10:00:00,55.51,55.65,55.39,55.54,329760.0,40.5832,40.6855,40.4954,40.6051,329760.0
2016-05-18 10:30:00,55.52,55.94,55.51,55.92,161040.0,40.5905,40.8975,40.5832,40.8829,161040.0
2016-05-18 11:00:00,55.9,56.02,55.69,55.99,121980.0,40.8683,40.956,40.7148,40.9341,121980.0
2016-05-18 11:30:00,55.99,56.04,55.74,55.76,108124.0,40.9341,40.9707,40.7513,40.7659,108124.0
2016-05-18 12:00:00,55.77,55.88,55.66,55.82,109289.0,40.7733,40.8537,40.6928,40.8098,109289.0
2016-05-18 12:30:00,55.8,55.86,55.68,55.82,103817.0,40.7952,40.8391,40.7075,40.8098,103817.0
2016-05-18 13:00:00,55.83,56.0,55.8,55.98,79030.0,40.8171,40.9414,40.7952,40.9268,79030.0
2016-05-18 13:30:00,55.98,55.98,55.76,55.8,46367.0,40.9268,40.9268,40.7659,40.7952,46367.0
2016-05-18 14:00:00,55.78,55.78,54.68,54.7,158959.0,40.7806,40.7806,39.9764,39.991,158959.0
2016-05-18 14:30:00,54.68,54.88,54.66,54.69,117783.0,39.9764,40.1226,39.9617,39.9837,117783.0
2016-05-18 15:00:00,54.69,54.84,54.57,54.64,273400.0,39.9837,40.0933,39.8959,39.9471,273400.0
2016-05-18 15:30:00,54.64,54.82,54.57,54.78,281252.0,39.9471,40.0787,39.8959,40.0495,281252.0
2016-05-19 09:30:00,54.51,54.98,54.28,54.71,98064.0,39.8521,40.1957,39.6839,39.9983,98064.0
2016-05-19 10:00:00,54.65,54.92,54.61,54.79,103633.0,39.9544,40.1518,39.9252,40.0568,103633.0
2016-05-19 10:30:00,54.77,55.06,54.7,54.98,94256.0,40.0422,40.2542,39.991,40.1957,94256.0
2016-05-19 11:00:00,54.98,55.0,54.78,54.9,95938.0,40.1957,40.2103,40.0495,40.1372,95938.0
2016-05-19 11:30:00,54.9,54.91,54.63,54.85,109619.0,40.1372,40.1445,39.9398,40.1006,109619.0
2016-05-19 12:00:00,54.85,54.96,54.81,54.9,144507.0,40.1006,40.1811,40.0714,40.1372,144507.0
2016-05-19 12:30:00,54.9,54.97,54.75,54.91,165886.0,40.1372,40.1884,40.0275,40.1445,165886.0
2016-05-19 13:00:00,54.92,55.02,54.91,54.97,64673.0,40.1518,40.2249,40.1445,40.1884,64673.0
2016-05-19 13:30:00,54.98,55.01,54.88,54.97,63516.0,40.1957,40.2176,40.1226,40.1884,63516.0
2016-05-19 14:00:00,54.97,55.16,54.97,55.15,152833.0,40.1884,40.3273,40.1884,40.32,152833.0
2016-05-19 14:30:00,55.15,55.15,54.98,55.03,67914.0,40.32,40.32,40.1957,40.2322,67914.0
2016-05-19 15:00:00,55.05,55.3,55.03,55.19,150267.0,40.2469,40.4296,40.2322,40.3492,150267.0
2016-05-19 15:30:00,55.2,55.32,55.14,55.28,259933.0,40.3565,40.4443,40.3127,40.415,259933.0
2016-05-20 09:30:00,55.48,55.49,54.45,54.7,413461.0,40.5612,40.5685,39.8082,39.991,413461.0
2016-05-20 10:00:00,54.66,54.95,54.62,54.77,231658.0,39.9617,40.1738,39.9325,40.0422,231658.0
2016-05-20 10:30:00,54.78,54.81,54.58,54.7,195744.0,40.0495,40.0714,39.9033,39.991,195744.0
2016-05-20 11:00:00,54.67,54.86,54.65,54.82,127172.0,39.9691,40.108,39.9544,40.0787,127172.0
2016-05-20 11:30:00,54.82,54.9,54.69,54.71,83191.0,40.0787,40.1372,39.9837,39.9983,83191.0
2016-05-20 12:00:00,54.7,54.83,54.67,54.8,73876.0,39.991,40.086,39.9691,40.0641,73876.0
2016-05-20 12:30:00,54.8,54.9,54.76,54.85,91079.0,40.0641,40.1372,40.0348,40.1006,91079.0
2016-05-20 13:00:00,54.85,54.91,54.79,54.8,125904.0,40.1006,40.1445,40.0568,40.0641,125904.0
2016-05-20 13:30:00,54.8,54.89,54.77,54.88,101947.0,40.0641,40.1299,40.0422,40.1226,101947.0
2016-05-20 14:00:00,54.88,54.94,54.83,54.85,205490.0,40.1226,40.1664,40.086,40.1006,205490.0
2016-05-20 14:30:00,54.85,54.98,54.82,54.84,111380.0,40.1006,40.1957,40.0787,40.0933,111380.0
2016-05-20 15:00:00,54.84,54.84,54.62,54.66,116607.0,40.0933,40.0933,39.9325,39.9617,116607.0
2016-05-20 15:30:00,54.65,54.93,54.64,54.9,330208.0,39.9544,40.1591,39.9471,40.1372,330208.0
2016-05-23 09:30:00,54.91,55.0,54.53,54.77,101139.0,40.1445,40.2103,39.8667,40.0422,101139.0
2016-05-23 10:00:00,54.79,54.8,54.29,54.49,174807.0,40.0568,40.0641,39.6912,39.8375,174807.0
2016-05-23 10:30:00,54.5,54.67,54.5,54.57,135258.0,39.8448,39.9691,39.8448,39.8959,135258.0
2016-05-23 11:00:00,54.56,54.66,54.48,54.6,101802.0,39.8886,39.9617,39.8301,39.9179,101802.0
2016-05-23 11:30:00,54.6,54.64,54.47,54.54,74560.0,39.9179,39.9471,39.8228,39.874,74560.0
2016-05-23 12:00:00,54.53,54.58,54.47,54.49,58880.0,39.8667,39.9033,39.8228,39.8375,58880.0
2016-05-23 12:30:00,54.5,54.54,54.39,54.51,55435.0,39.8448,39.874,39.7643,39.8521,55435.0
2016-05-23 13:00:00,54.5,54.51,54.43,54.5,52950.0,39.8448,39.8521,39.7936,39.8448,52950.0
2016-05-23 13:30:00,54.5,54.5,54.35,54.37,58977.0,39.8448,39.8448,39.7351,39.7497,58977.0
2016-05-23 14:00:00,54.38,54.43,54.29,54.34,86049.0,39.757,39.7936,39.6912,39.7278,86049.0
2016-05-23 14:30:00,54.34,54.35,54.24,54.27,67975.0,39.7278,39.7351,39.6547,39.6766,67975.0
2016-05-23 15:00:00,54.28,54.37,54.27,54.31,106620.0,39.6839,39.7497,39.6766,39.7059,106620.0
2016-05-23 15:30:00,54.31,54.39,54.13,54.17,314520.0,39.7059,39.7643,39.5743,39.6035,314520.0
2016-05-24 09:30:00,54.2,54.55,54.16,54.27,196857.0,39.6254,39.8813,39.5962,39.6766,196857.0
2016-05-24 10:00:00,54.26,54.32,53.95,54.08,115468.0,39.6693,39.7132,39.4427,39.5377,115468.0
2016-05-24 10:30:00,54.11,54.37,54.09,54.37,105433.0,39.5596,39.7497,39.545,39.7497,105433.0
2016-05-24 11:00:00,54.36,54.41,54.28,54.34,114572.0,39.7424,39.779,39.6839,39.7278,114572.0
2016-05-24 11:30:00,54.34,54.35,54.22,54.35,60284.0,39.7278,39.7351,39.6401,39.7351,60284.0
2016-05-24 12:00:00,54.35,54.35,54.27,54.3,53247.0,39.7351,39.7351,39.6766,39.6985,53247.0
2016-05-24 12:30:00,54.3,54.3,54.23,54.28,77156.0,39.6985,39.6985,39.6474,39.6839,77156.0
2016-05-24 13:00:00,54.28,54.33,54.25,54.32,36251.0,39.6839,39.7205,39.662,39.7132,36251.0
2016-05-24 13:30:00,54.33,54.39,54.28,54.39,33310.0,39.7205,39.7643,39.6839,39.7643,33310.0
2016-05-24 14:00:00,54.39,54.42,54.31,54.4,51999.0,39.7643,39.7863,39.7059,39.7717,51999.0
2016-05-24 14:30:00,54.39,54.5,54.37,54.48,45868.0,39.7643,39.8448,39.7497,39.8301,45868.0
2016-05-24 15:00:00,54.47,54.73,54.45,54.67,123583.0,39.8228,40.0129,39.8082,39.9691,123583.0
2016-05-24 15:30:00,54.67,54.69,54.57,54.66,252004.0,39.9691,39.9837,39.8959,39.9617,252004.0
2016-05-25 09:30:00,54.51,54.56,54.19,54.36,85655.0,39.8521,39.8886,39.6181,39.7424,85655.0
2016-05-25 10:00:00,54.38,54.77,54.38,54.71,100768.0,39.757,40.0422,39.757,39.9983,100768.0
2016-05-25 10:30:00,54.72,54.78,54.36,54.5,108964.0,40.0056,40.0495,39.7424,39.8448,108964.0
2016-05-25 11:00:00,54.5,54.64,54.44,54.52,106010.0,39.8448,39.9471,39.8009,39.8594,106010.0
2016-05-25 11:30:00,54.5,54.53,54.38,54.41,61693.0,39.8448,39.8667,39.757,39.779,61693.0
2016-05-25 12:00:00,54.41,54.48,54.26,54.31,58069.0,39.779,39.8301,39.6693,39.7059,58069.0
2016-05-25 12:30:00,54.32,54.32,54.25,54.25,54924.0,39.7132,39.7132,39.662,39.662,54924.0
2016-05-25 13:00:00,54.25,54.4,54.25,54.38,66751.0,39.662,39.7717,39.662,39.757,66751.0
2016-05-25 13:30:00,54.37,54.39,54.29,54.31,80826.0,39.7497,39.7643,39.6912,39.7059,80826.0
2016-05-25 14:00:00,54.31,54.36,54.3,54.32,77954.0,39.7059,39.7424,39.6985,39.7132,77954.0
2016-05-25 14:30:00,54.32,54.38,54.22,54.22,89749.0,39.7132,39.757,39.6401,39.6401,89749.0
2016-05-25 15:00:00,54.23,54.33,54.2,54.33,126278.0,39.6474,39.7205,39.6254,39.7205,126278.0
2016-05-25 15:30:00,54.34,54.35,54.26,54.3,223843.0,39.7278,39.7351,39.6693,39.6985,223843.0
2016-05-26 09:30:00,53.9,54.15,53.9,54.08,203578.0,39.7261,39.9104,39.7261,39.8588,203578.0
2016-05-26 10:00:00,54.07,54.34,54.03,54.28,260222.0,39.8514,40.0504,39.8219,40.0062,260222.0
2016-05-26 10:30:00,54.29,54.4,54.18,54.24,543678.0,40.0135,40.0946,39.9325,39.9767,543678.0
2016-05-26 11:00:00,54.24,54.3,54.21,54.26,250947.0,39.9767,40.0209,39.9546,39.9914,250947.0
2016-05-26 11:30:00,54.27,54.65,54.26,54.6,135943.0,39.9988,40.2789,39.9914,40.242,135943.0
2016-05-26 12:00:00,54.59,54.61,54.49,54.5,134553.0,40.2347,40.2494,40.161,40.1683,134553.0
2016-05-26 12:30:00,54.49,54.54,54.44,54.53,109831.0,40.161,40.1978,40.1241,40.1904,109831.0
2016-05-26 13:00:00,54.54,54.7,54.53,54.63,93143.0,40.1978,40.3157,40.1904,40.2641,93143.0
2016-05-26 13:30:00,54.64,54.67,54.59,54.65,60250.0,40.2715,40.2936,40.2347,40.2789,60250.0
2016-05-26 14:00:00,54.66,54.67,54.55,54.61,134266.0,40.2862,40.2936,40.2052,40.2494,134266.0
2016-05-26 14:30:00,54.61,54.71,54.6,54.7,67091.0,40.2494,40.3231,40.242,40.3157,67091.0
2016-05-26 15:00:00,54.69,54.72,54.66,54.67,59701.0,40.3084,40.3305,40.2862,40.2936,59701.0
2016-05-26 15:30:00,54.67,54.83,54.67,54.79,431722.0,40.2936,40.4115,40.2936,40.3821,431722.0
2016-05-27 09:30:00,54.85,55.05,54.79,54.95,78663.0,40.4263,40.5737,40.3821,40.5,78663.0
2016-05-27 10:00:00,54.95,54.97,54.66,54.75,115135.0,40.5,40.5147,40.2862,40.3526,115135.0
2016-05-27 10:30:00,54.76,54.95,54.74,54.88,67167.0,40.3599,40.5,40.3452,40.4484,67167.0
2016-05-27 11:00:00,54.88,54.92,54.67,54.9,110251.0,40.4484,40.4779,40.2936,40.4631,110251.0
2016-05-27 11:30:00,54.88,54.99,54.86,54.95,90713.0,40.4484,40.5295,40.4337,40.5,90713.0
2016-05-27 12:00:00,54.95,55.03,54.9,55.01,57681.0,40.5,40.5589,40.4631,40.5442,57681.0
2016-05-27 12:30:00,55.02,55.07,54.96,54.96,53006.0,40.5516,40.5884,40.5074,40.5074,53006.0
2016-05-27 13:00:00,54.97,55.08,54.94,55.01,40470.0,40.5147,40.5958,40.4926,40.5442,40470.0
2016-05-27 13:30:00,55.01,55.02,54.78,54.89,50282.0,40.5442,40.5516,40.3747,40.4558,50282.0
2016-05-27 14:00:00,54.89,55.0,54.83,54.96,56415.0,40.4558,40.5368,40.4115,40.5074,56415.0
2016-05-27 14:30:00,54.96,55.03,54.86,54.93,60060.0,40.5074,40.5589,40.4337,40.4852,60060.0
2016-05-27 15:00:00,54.92,55.0,54.85,54.96,70393.0,40.4779,40.5368,40.4263,40.5074,70393.0
2016-05-27 15:30:00,54.96,55.03,54.95,55.01,134678.0,40.5074,40.5589,40.5,40.5442,134678.0
2016-05-31 09:30:00,54.87,55.09,54.67,55.01,109295.0,40.441,40.6032,40.2936,40.5442,109295.0
2016-05-31 10:00:00,55.0,55.21,55.0,55.18,193051.0,40.5368,40.6916,40.5368,40.6695,193051.0
2016-05-31 10:30:00,55.18,55.27,54.98,55.07,129974.0,40.6695,40.7358,40.5221,40.5884,129974.0
2016-05-31 11:00:00,55.07,55.1,54.93,55.08,86978.0,40.5884,40.6105,40.4852,40.5958,86978.0
2016-05-31 11:30:00,55.08,55.1,55.01,55.04,93756.0,40.5958,40.6105,40.5442,40.5663,93756.0
2016-05-31 12:00:00,55.05,55.06,54.95,55.03,63985.0,40.5737,40.5811,40.5,40.5589,63985.0
2016-05-31 12:30:00,55.04,55.06,54.99,55.03,45308.0,40.5663,40.5811,40.5295,40.5589,45308.0
2016-05-31 13:00:00,55.04,55.05,54.98,55.03,44715.0,40.5663,40.5737,40.5221,40.5589,44715.0
2016-05-31 13:30:00,55.04,55.06,55.0,55.0,40745.0,40.5663,40.5811,40.5368,40.5368,40745.0
2016-05-31 14:00:00,54.99,54.99,54.87,54.97,99630.0,40.5295,40.5295,40.441,40.5147,99630.0
2016-05-31 14:30:00,54.98,55.06,54.97,55.02,46845.0,40.5221,40.5811,40.5147,40.5516,46845.0
2016-05-31 15:00:00,55.02,55.12,54.98,55.1,175696.0,40.5516,40.6253,40.5221,40.6105,175696.0
2016-05-31 15:30:00,55.1,55.31,55.09,55.23,236222.0,40.6105,40.7653,40.6032,40.7064,236222.0
2016-06-01 09:30:00,55.17,55.45,55.09,55.3,110637.0,40.6621,40.8685,40.6032,40.7579,110637.0
2016-06-01 10:00:00,55.29,55.35,55.07,55.18,241450.0,40.7506,40.7948,40.5884,40.6695,241450.0
2016-06-01 10:30:00,55.18,55.27,55.1,55.18,79628.0,40.6695,40.7358,40.6105,40.6695,79628.0
2016-06-01 11:00:00,55.2,55.37,55.11,55.31,298278.0,40.6842,40.8095,40.6179,40.7653,298278.0
2016-06-01 11:30:00,55.32,55.33,55.14,55.22,96544.0,40.7727,40.7801,40.64,40.699,96544.0
2016-06-01 12:00:00,55.22,55.27,55.19,55.23,82420.0,40.699,40.7358,40.6769,40.7064,82420.0
2016-06-01 12:30:00,55.24,55.25,55.18,55.23,75243.0,40.7137,40.7211,40.6695,40.7064,75243.0
2016-06-01 13:00:00,55.23,55.28,55.19,55.21,83948.0,40.7064,40.7432,40.6769,40.6916,83948.0
2016-06-01 13:30:00,55.22,55.25,55.15,55.23,152594.0,40.699,40.7211,40.6474,40.7064,152594.0
2016-06-01 14:00:00,55.23,55.33,55.22,55.31,265957.0,40.7064,40.7801,40.699,40.7653,265957.0
2016-06-01 14:30:00,55.3,55.36,55.24,55.34,252618.0,40.7579,40.8022,40.7137,40.7874,252618.0
2016-06-01 15:00:00,55.33,55.45,55.28,55.44,130667.0,40.7801,40.8685,40.7432,40.8611,130667.0
2016-06-01 15:30:00,55.45,55.53,55.41,55.52,224800.0,40.8685,40.9275,40.839,40.9201,224800.0
2016-06-02 09:30:00,55.5,55.55,55.26,55.31,216797.0,40.9054,40.9422,40.7285,40.7653,216797.0
2016-06-02 10:00:00,55.28,55.35,55.16,55.18,181720.0,40.7432,40.7948,40.6548,40.6695,181720.0
2016-06-02 10:30:00,55.18,55.32,55.13,55.15,101986.0,40.6695,40.7727,40.6327,40.6474,101986.0
2016-06-02 11:00:00,55.15,55.16,54.85,55.04,99654.0,40.6474,40.6548,40.4263,40.5663,99654.0
2016-06-02 11:30:00,55.04,55.17,55.04,55.13,86205.0,40.5663,40.6621,40.5663,40.6327,86205.0
2016-06-02 12:00:00,55.13,55.15,55.09,55.12,137605.0,40.6327,40.6474,40.6032,40.6253,137605.0
2016-06-02 12:30:00,55.11,55.11,55.02,55.07,58799.0,40.6179,40.6179,40.5516,40.5884,58799.0
2016-06-02 13:00:00,55.07,55.15,55.04,55.15,53253.0,40.5884,40.6474,40.5663,40.6474,53253.0
2016-06-02 13:30:00,55.15,55.3,55.12,55.28,54570.0,40.6474,40.7579,40.6253,40.7432,54570.0
2016-06-02 14:00:00,55.27,55.35,55.22,55.27,133461.0,40.7358,40.7948,40.699,40.7358,133461.0
2016-06-02 14:30:00,55.27,55.29,55.13,55.26,142664.0,40.7358,40.7506,40.6327,40.7285,142664.0
2016-06-02 15:00:00,55.26,55.29,55.2,55.27,64886.0,40.7285,40.7506,40.6842,40.7358,64886.0
2016-06-02 15:30:00,55.27,55.35,55.26,55.33,157920.0,40.7358,40.7948,40.7285,40.7801,157920.0
2016-06-03 09:30:00,55.93,56.44,55.93,56.34,117398.0,41.2223,41.5982,41.2223,41.5245,117398.0
2016-06-03 10:00:00,56.33,56.4,56.11,56.32,105401.0,41.5171,41.5687,41.3549,41.5097,105401.0
2016-06-03 10:30:00,56.32,56.38,56.2,56.34,78344.0,41.5097,41.5539,41.4213,41.5245,78344.0
2016-06-03 11:00:00,56.33,56.45,56.25,56.32,56590.0,41.5171,41.6055,41.4581,41.5097,56590.0
2016-06-03 11:30:00,56.32,56.42,56.26,56.34,50998.0,41.5097,41.5834,41.4655,41.5245,50998.0
2016-06-03 12:00:00,56.33,56.36,56.22,56.27,46735.0,41.5171,41.5392,41.436,41.4729,46735.0
2016-06-03 12:30:00,56.29,56.35,56.24,56.32,34865.0,41.4876,41.5318,41.4508,41.5097,34865.0
2016-06-03 13:00:00,56.31,56.37,56.3,56.35,44073.0,41.5024,41.5466,41.495,41.5318,44073.0
2016-06-03 13:30:00,56.34,56.41,56.29,56.36,45226.0,41.5245,41.5761,41.4876,41.5392,45226.0
2016-06-03 14:00:00,56.36,56.59,56.36,56.59,70964.0,41.5392,41.7087,41.5392,41.7087,70964.0
2016-06-03 14:30:00,56.58,56.6,56.4,56.41,91531.0,41.7014,41.7161,41.5687,41.5761,91531.0
2016-06-03 15:00:00,56.41,56.41,56.22,56.23,53514.0,41.5761,41.5761,41.436,41.4434,53514.0
2016-06-03 15:30:00,56.23,56.26,56.1,56.16,238216.0,41.4434,41.4655,41.3476,41.3918,238216.0
2016-06-06 09:30:00,56.16,56.34,55.77,56.11,143184.0,41.3918,41.5245,41.1044,41.3549,143184.0
2016-06-06 10:00:00,56.11,56.13,55.95,56.07,65545.0,41.3549,41.3697,41.237,41.3255,65545.0
2016-06-06 10:30:00,56.07,56.16,56.0,56.0,60785.0,41.3255,41.3918,41.2739,41.2739,60785.0
2016-06-06 11:00:00,56.0,56.12,55.89,55.95,111776.0,41.2739,41.3623,41.1928,41.237,111776.0
2016-06-06 11:30:00,55.95,56.01,55.88,55.95,92710.0,41.237,41.2812,41.1854,41.237,92710.0
2016-06-06 12:00:00,55.94,55.98,55.81,55.84,69619.0,41.2296,41.2591,41.1338,41.1559,69619.0
2016-06-06 12:30:00,55.83,55.83,55.57,55.64,101225.0,41.1486,41.1486,40.9569,41.0085,101225.0
2016-06-06 13:00:00,55.63,55.81,55.59,55.79,81353.0,41.0012,41.1338,40.9717,41.1191,81353.0
2016-06-06 13:30:00,55.79,55.83,55.73,55.8,65275.0,41.1191,41.1486,41.0749,41.1265,65275.0
2016-06-06 14:00:00,55.8,55.95,55.77,55.93,64925.0,41.1265,41.237,41.1044,41.2223,64925.0
2016-06-06 14:30:00,55.92,55.95,55.89,55.92,53098.0,41.2149,41.237,41.1928,41.2149,53098.0
2016-06-06 15:00:00,55.93,55.94,55.79,55.82,74958.0,41.2223,41.2296,41.1191,41.1412,74958.0
2016-06-06 15:30:00,55.81,55.86,55.78,55.83,284837.0,41.1338,41.1707,41.1117,41.1486,284837.0
2016-06-07 09:30:00,55.88,56.12,55.72,56.02,75420.0,41.1854,41.3623,41.0675,41.2886,75420.0
2016-06-07 10:00:00,56.02,56.12,55.9,55.98,122131.0,41.2886,41.3623,41.2002,41.2591,122131.0
2016-06-07 10:30:00,55.99,56.06,55.94,55.99,97385.0,41.2665,41.3181,41.2296,41.2665,97385.0
2016-06-07 11:00:00,56.0,56.21,56.0,56.13,40776.0,41.2739,41.4286,41.2739,41.3697,40776.0
2016-06-07 11:30:00,56.13,56.13,56.04,56.04,29913.0,41.3697,41.3697,41.3034,41.3034,29913.0
2016-06-07 12:00:00,56.04,56.1,56.02,56.06,34500.0,41.3034,41.3476,41.2886,41.3181,34500.0
2016-06-07 12:30:00,56.07,56.09,56.0,56.02,53487.0,41.3255,41.3402,41.2739,41.2886,53487.0
2016-06-07 13:00:00,56.02,56.03,55.95,55.98,34595.0,41.2886,41.296,41.237,41.2591,34595.0
2016-06-07 13:30:00,55.98,55.98,55.75,55.77,57162.0,41.2591,41.2591,41.0896,41.1044,57162.0
2016-06-07 14:00:00,55.77,55.78,55.65,55.72,126089.0,41.1044,41.1117,41.0159,41.0675,126089.0
2016-06-07 14:30:00,55.72,55.74,55.66,55.68,44377.0,41.0675,41.0822,41.0233,41.038,44377.0
2016-06-07 15:00:00,55.69,55.76,55.66,55.68,48283.0,41.0454,41.097,41.0233,41.038,48283.0
2016-06-07 15:30:00,55.68,55.71,55.6,55.7,120922.0,41.038,41.0601,40.9791,41.0528,120922.0
2016-06-08 09:30:00,55.73,55.94,55.56,55.79,75243.0,41.0749,41.2296,40.9496,41.1191,75243.0
2016-06-08 10:00:00,55.8,55.83,55.71,55.8,69457.0,41.1265,41.1486,41.0601,41.1265,69457.0
2016-06-08 10:30:00,55.79,55.85,55.75,55.83,99145.0,41.1191,41.1633,41.0896,41.1486,99145.0
2016-06-08 11:00:00,55.84,55.93,55.82,55.9,59923.0,41.1559,41.2223,41.1412,41.2002,59923.0
2016-06-08 11:30:00,55.91,55.98,55.87,55.94,42424.0,41.2075,41.2591,41.1781,41.2296,42424.0
2016-06-08 12:00:00,55.94,56.07,55.93,56.06,59255.0,41.2296,41.3255,41.2223,41.3181,59255.0
2016-06-08 12:30:00,56.06,56.06,56.01,56.03,127685.0,41.3181,41.3181,41.2812,41.296,127685.0
2016-06-08 13:00:00,56.03,56.07,56.01,56.03,68401.0,41.296,41.3255,41.2812,41.296,68401.0
2016-06-08 13:30:00,56.02,56.11,56.01,56.11,47881.0,41.2886,41.3549,41.2812,41.3549,47881.0
2016-06-08 14:00:00,56.11,56.27,56.1,56.27,82428.0,41.3549,41.4729,41.3476,41.4729,82428.0
2016-06-08 14:30:00,56.27,56.34,56.27,56.3,65984.0,41.4729,41.5245,41.4729,41.495,65984.0
2016-06-08 15:00:00,56.3,56.31,56.2,56.23,75488.0,41.495,41.5024,41.4213,41.4434,75488.0
2016-06-08 15:30:00,56.24,56.34,56.17,56.33,290012.0,41.4508,41.5245,41.3992,41.5171,290012.0
2016-06-09 09:30:00,56.35,56.55,56.27,56.49,82669.0,41.5318,41.6792,41.4729,41.635,82669.0
2016-06-09 10:00:00,56.51,56.57,56.43,56.46,121427.0,41.6498,41.694,41.5908,41.6129,121427.0
2016-06-09 10:30:00,56.45,56.58,56.45,56.5,48041.0,41.6055,41.7014,41.6055,41.6424,48041.0
2016-06-09 11:00:00,56.51,56.58,56.42,56.44,77333.0,41.6498,41.7014,41.5834,41.5982,77333.0
2016-06-09 11:30:00,56.44,56.59,56.43,56.49,132729.0,41.5982,41.7087,41.5908,41.635,132729.0
2016-06-09 12:00:00,56.5,56.66,56.46,56.61,59041.0,41.6424,41.7603,41.6129,41.7235,59041.0
2016-06-09 12:30:00,56.62,56.69,56.62,56.67,37419.0,41.7308,41.7824,41.7308,41.7677,37419.0
2016-06-09 13:00:00,56.67,56.77,56.66,56.76,50517.0,41.7677,41.8414,41.7603,41.834,50517.0
2016-06-09 13:30:00,56.75,56.75,56.68,56.7,28314.0,41.8266,41.8266,41.7751,41.7898,28314.0
2016-06-09 14:00:00,56.7,56.72,56.67,56.67,43729.0,41.7898,41.8045,41.7677,41.7677,43729.0
2016-06-09 14:30:00,56.66,56.74,56.66,56.72,71990.0,41.7603,41.8193,41.7603,41.8045,71990.0
2016-06-09 15:00:00,56.72,56.77,56.68,56.77,96298.0,41.8045,41.8414,41.7751,41.8414,96298.0
2016-06-09 15:30:00,56.77,56.97,56.77,56.88,160190.0,41.8414,41.9888,41.8414,41.9225,160190.0
2016-06-10 09:30:00,56.84,57.19,56.64,56.83,56193.0,41.893,42.1509,41.7456,41.8856,56193.0
2016-06-10 10:00:00,56.83,56.97,56.74,56.95,41765.0,41.8856,41.9888,41.8193,41.9741,41765.0
2016-06-10 10:30:00,56.95,56.99,56.79,56.93,51721.0,41.9741,42.0035,41.8561,41.9593,51721.0
2016-06-10 11:00:00,56.93,56.95,56.66,56.69,56651.0,41.9593,41.9741,41.7603,41.7824,56651.0
2016-06-10 11:30:00,56.69,56.76,56.63,56.74,71155.0,41.7824,41.834,41.7382,41.8193,71155.0
2016-06-10 12:00:00,56.74,56.77,56.58,56.58,35508.0,41.8193,41.8414,41.7014,41.7014,35508.0
2016-06-10 12:30:00,56.56,56.66,56.56,56.64,34964.0,41.6866,41.7603,41.6866,41.7456,34964.0
2016-06-10 13:00:00,56.63,56.7,56.63,56.68,34815.0,41.7382,41.7898,41.7382,41.7751,34815.0
2016-06-10 13:30:00,56.69,56.69,56.52,56.58,44052.0,41.7824,41.7824,41.6571,41.7014,44052.0
2016-06-10 14:00:00,56.57,56.69,56.5,56.67,56514.0,41.694,41.7824,41.6424,41.7677,56514.0
2016-06-10 14:30:00,56.67,56.68,56.55,56.57,47516.0,41.7677,41.7751,41.6792,41.694,47516.0
2016-06-10 15:00:00,56.56,56.61,56.52,56.56,53392.0,41.6866,41.7235,41.6571,41.6866,53392.0
2016-06-10 15:30:00,56.56,56.8,56.56,56.69,156514.0,41.6866,41.8635,41.6866,41.7824,156514.0
2016-06-13 09:30:00,56.86,57.18,56.66,56.96,124878.0,41.9077,42.1436,41.7603,41.9814,124878.0
2016-06-13 10:00:00,56.98,57.02,56.82,56.99,133813.0,41.9962,42.0256,41.8782,42.0035,133813.0
2016-06-13 10:30:00,56.99,57.08,56.95,57.04,74333.0,42.0035,42.0699,41.9741,42.0404,74333.0
2016-06-13 11:00:00,57.04,57.04,56.87,56.94,53966.0,42.0404,42.0404,41.9151,41.9667,53966.0
2016-06-13 11:30:00,56.94,56.96,56.85,56.88,45345.0,41.9667,41.9814,41.9003,41.9225,45345.0
2016-06-13 12:00:00,56.89,57.04,56.87,57.03,53568.0,41.9298,42.0404,41.9151,42.033,53568.0
2016-06-13 12:30:00,57.03,57.14,57.01,57.1,44881.0,42.033,42.1141,42.0183,42.0846,44881.0
2016-06-13 13:00:00,57.1,57.11,56.96,56.97,45425.0,42.0846,42.092,41.9814,41.9888,45425.0
2016-06-13 13:30:00,56.96,56.97,56.8,56.87,54329.0,41.9814,41.9888,41.8635,41.9151,54329.0
2016-06-13 14:00:00,56.88,57.03,56.84,56.99,55297.0,41.9225,42.033,41.893,42.0035,55297.0
2016-06-13 14:30:00,56.99,57.05,56.95,56.95,59923.0,42.0035,42.0478,41.9741,41.9741,59923.0
2016-06-13 15:00:00,56.96,56.97,56.85,56.92,131184.0,41.9814,41.9888,41.9003,41.9519,131184.0
2016-06-13 15:30:00,56.91,56.95,56.82,56.92,258733.0,41.9446,41.9741,41.8782,41.9519,258733.0
2016-06-14 09:30:00,56.92,56.97,56.49,56.73,51624.0,41.9519,41.9888,41.635,41.8119,51624.0
2016-06-14 10:00:00,56.75,56.83,56.68,56.77,42819.0,41.8266,41.8856,41.7751,41.8414,42819.0
2016-06-14 10:30:00,56.77,56.87,56.71,56.85,46851.0,41.8414,41.9151,41.7972,41.9003,46851.0
2016-06-14 11:00:00,56.83,57.13,56.81,57.01,48061.0,41.8856,42.1067,41.8709,42.0183,48061.0
2016-06-14 11:30:00,57.0,57.07,56.9,57.05,53836.0,42.0109,42.0625,41.9372,42.0478,53836.0
2016-06-14 12:00:00,57.04,57.21,57.02,57.19,32944.0,42.0404,42.1657,42.0256,42.1509,32944.0
2016-06-14 12:30:00,57.18,57.18,57.07,57.08,32095.0,42.1436,42.1436,42.0625,42.0699,32095.0
2016-06-14 13:00:00,57.09,57.18,57.02,57.13,92290.0,42.0772,42.1436,42.0256,42.1067,92290.0
2016-06-14 13:30:00,57.13,57.16,57.05,57.05,39721.0,42.1067,42.1288,42.0478,42.0478,39721.0
2016-06-14 14:00:00,57.06,57.11,56.94,57.11,43828.0,42.0551,42.092,41.9667,42.092,43828.0
2016-06-14 14:30:00,57.11,57.12,56.95,56.97,45461.0,42.092,42.0993,41.9741,41.9888,45461.0
2016-06-14 15:00:00,56.97,57.17,56.92,57.17,74927.0,41.9888,42.1362,41.9519,42.1362,74927.0
2016-06-14 15:30:00,57.17,57.29,57.09,57.29,184755.0,42.1362,42.2246,42.0772,42.2246,184755.0
2016-06-15 09:30:00,57.3,57.36,56.91,57.01,112629.0,42.232,42.2762,41.9446,42.0183,112629.0
2016-06-15 10:00:00,57.01,57.05,56.84,56.87,84912.0,42.0183,42.0478,41.893,41.9151,84912.0
2016-06-15 10:30:00,56.88,56.9,56.72,56.72,93348.0,41.9225,41.9372,41.8045,41.8045,93348.0
2016-06-15 11:00:00,56.72,56.72,56.48,56.66,98771.0,41.8045,41.8045,41.6276,41.7603,98771.0
2016-06-15 11:30:00,56.66,56.71,56.52,56.54,46170.0,41.7603,41.7972,41.6571,41.6719,46170.0
2016-06-15 12:00:00,56.54,56.59,56.45,56.47,42244.0,41.6719,41.7087,41.6055,41.6203,42244.0
2016-06-15 12:30:00,56.46,56.51,56.44,56.44,63425.0,41.6129,41.6498,41.5982,41.5982,63425.0
2016-06-15 13:00:00,56.45,56.48,56.39,56.41,34293.0,41.6055,41.6276,41.5613,41.5761,34293.0
2016-06-15 13:30:00,56.42,56.61,56.4,56.58,49333.0,41.5834,41.7235,41.5687,41.7014,49333.0
2016-06-15 14:00:00,56.59,56.89,56.59,56.72,131242.0,41.7087,41.9298,41.7087,41.8045,131242.0
2016-06-15 14:30:00,56.72,56.87,56.67,56.73,134469.0,41.8045,41.9151,41.7677,41.8119,134469.0
2016-06-15 15:00:00,56.73,56.74,56.67,56.71,85885.0,41.8119,41.8193,41.7677,41.7972,85885.0
2016-06-15 15:30:00,56.71,56.75,56.42,56.52,240796.0,41.7972,41.8266,41.5834,41.6571,240796.0
2016-06-16 09:30:00,56.51,56.95,56.37,56.56,97035.0,41.6498,41.9741,41.5466,41.6866,97035.0
2016-06-16 10:00:00,56.58,56.7,56.54,56.59,93824.0,41.7014,41.7898,41.6719,41.7087,93824.0
2016-06-16 10:30:00,56.59,56.79,56.54,56.77,62206.0,41.7087,41.8561,41.6719,41.8414,62206.0
2016-06-16 11:00:00,56.79,56.91,56.74,56.9,44600.0,41.8561,41.9446,41.8193,41.9372,44600.0
2016-06-16 11:30:00,56.9,56.94,56.72,56.72,35416.0,41.9372,41.9667,41.8045,41.8045,35416.0
2016-06-16 12:00:00,56.72,56.92,56.72,56.86,33930.0,41.8045,41.9519,41.8045,41.9077,33930.0
2016-06-16 12:30:00,56.88,57.02,56.84,56.92,29924.0,41.9225,42.0256,41.893,41.9519,29924.0
2016-06-16 13:00:00,56.93,57.0,56.75,56.79,36039.0,41.9593,42.0109,41.8266,41.8561,36039.0
2016-06-16 13:30:00,56.79,56.85,56.67,56.68,39616.0,41.8561,41.9003,41.7677,41.7751,39616.0
2016-06-16 14:00:00,56.69,56.85,56.69,56.81,81298.0,41.7824,41.9003,41.7824,41.8709,81298.0
2016-06-16 14:30:00,56.82,56.93,56.79,56.87,96291.0,41.8782,41.9593,41.8561,41.9151,96291.0
2016-06-16 15:00:00,56.86,56.86,56.68,56.69,156208.0,41.9077,41.9077,41.7751,41.7824,156208.0
2016-06-16 15:30:00,56.7,56.85,56.69,56.79,191624.0,41.7898,41.9003,41.7824,41.8561,191624.0
2016-06-17 09:30:00,56.77,56.83,56.39,56.63,326090.0,41.8414,41.8856,41.5613,41.7382,326090.0
2016-06-17 10:00:00,56.65,56.83,56.52,56.61,73553.0,41.7529,41.8856,41.6571,41.7235,73553.0
2016-06-17 10:30:00,56.61,56.62,56.34,56.37,81358.0,41.7235,41.7308,41.5245,41.5466,81358.0
2016-06-17 11:00:00,56.37,56.54,56.35,56.41,60833.0,41.5466,41.6719,41.5318,41.5761,60833.0
2016-06-17 11:30:00,56.41,56.75,56.35,56.73,57464.0,41.5761,41.8266,41.5318,41.8119,57464.0
2016-06-17 12:00:00,56.72,56.78,56.64,56.73,44389.0,41.8045,41.8488,41.7456,41.8119,44389.0
2016-06-17 12:30:00,56.74,56.76,56.64,56.67,27849.0,41.8193,41.834,41.7456,41.7677,27849.0
2016-06-17 13:00:00,56.65,56.76,56.59,56.73,29813.0,41.7529,41.834,41.7087,41.8119,29813.0
2016-06-17 13:30:00,56.72,56.73,56.63,56.65,28709.0,41.8045,41.8119,41.7382,41.7529,28709.0
2016-06-17 14:00:00,56.63,56.68,56.6,56.67,41125.0,41.7382,41.7751,41.7161,41.7677,41125.0
2016-06-17 14:30:00,56.68,56.78,56.66,56.76,36473.0,41.7751,41.8488,41.7603,41.834,36473.0
2016-06-17 15:00:00,56.76,56.89,56.75,56.88,51364.0,41.834,41.9298,41.8266,41.9225,51364.0
2016-06-17 15:30:00,56.88,56.89,56.68,56.89,228108.0,41.9225,41.9298,41.7751,41.9298,228108.0
2016-06-20 09:30:00,56.85,57.03,56.65,56.76,122638.0,41.9003,42.033,41.7529,41.834,122638.0
2016-06-20 10:00:00,56.75,56.76,56.38,56.38,95142.0,41.8266,41.834,41.5539,41.5539,95142.0
2016-06-20 10:30:00,56.39,56.44,56.32,56.43,65102.0,41.5613,41.5982,41.5097,41.5908,65102.0
2016-06-20 11:00:00,56.43,56.69,56.4,56.69,64457.0,41.5908,41.7824,41.5687,41.7824,64457.0
2016-06-20 11:30:00,56.68,56.94,56.67,56.85,58029.0,41.7751,41.9667,41.7677,41.9003,58029.0
2016-06-20 12:00:00,56.85,56.89,56.72,56.87,50776.0,41.9003,41.9298,41.8045,41.9151,50776.0
2016-06-20 12:30:00,56.86,56.99,56.83,56.99,37491.0,41.9077,42.0035,41.8856,42.0035,37491.0
2016-06-20 13:00:00,56.98,57.0,56.88,56.89,24631.0,41.9962,42.0109,41.9225,41.9298,24631.0
2016-06-20 13:30:00,56.9,56.98,56.87,56.96,38197.0,41.9372,41.9962,41.9151,41.9814,38197.0
2016-06-20 14:00:00,56.96,56.98,56.89,56.95,38744.0,41.9814,41.9962,41.9298,41.9741,38744.0
2016-06-20 14:30:00,56.95,57.04,56.92,57.01,33651.0,41.9741,42.0404,41.9519,42.0183,33651.0
2016-06-20 15:00:00,57.02,57.03,56.87,56.88,50267.0,42.0256,42.033,41.9151,41.9225,50267.0
2016-06-20 15:30:00,56.88,56.98,56.81,56.83,192320.0,41.9225,41.9962,41.8709,41.8856,192320.0
2016-06-21 09:30:00,56.81,56.83,56.53,56.73,73464.0,41.8709,41.8856,41.6645,41.8119,73464.0
2016-06-21 10:00:00,56.73,57.18,56.72,56.97,118713.0,41.8119,42.1436,41.8045,41.9888,118713.0
2016-06-21 10:30:00,56.97,57.2,56.93,57.03,89662.0,41.9888,42.1583,41.9593,42.033,89662.0
2016-06-21 11:00:00,57.03,57.22,57.03,57.15,75264.0,42.033,42.1731,42.033,42.1215,75264.0
2016-06-21 11:30:00,57.15,57.31,57.12,57.31,59687.0,42.1215,42.2394,42.0993,42.2394,59687.0
2016-06-21 12:00:00,57.33,57.33,57.21,57.27,44927.0,42.2541,42.2541,42.1657,42.2099,44927.0
2016-06-21 12:30:00,57.28,57.34,57.23,57.32,39904.0,42.2173,42.2615,42.1804,42.2468,39904.0
2016-06-21 13:00:00,57.31,57.31,57.22,57.25,55390.0,42.2394,42.2394,42.1731,42.1952,55390.0
2016-06-21 13:30:00,57.26,57.31,57.21,57.3,49365.0,42.2025,42.2394,42.1657,42.232,49365.0
2016-06-21 14:00:00,57.3,57.34,57.25,57.25,48043.0,42.232,42.2615,42.1952,42.1952,48043.0
2016-06-21 14:30:00,57.26,57.35,57.16,57.16,56661.0,42.2025,42.2689,42.1288,42.1288,56661.0
2016-06-21 15:00:00,57.16,57.27,57.09,57.24,80384.0,42.1288,42.2099,42.0772,42.1878,80384.0
2016-06-21 15:30:00,57.25,57.25,57.04,57.05,137831.0,42.1952,42.1952,42.0404,42.0478,137831.0
2016-06-22 09:30:00,57.3,57.3,56.79,56.88,54370.0,42.232,42.232,41.8561,41.9225,54370.0
2016-06-22 10:00:00,56.92,57.13,56.84,57.09,57561.0,41.9519,42.1067,41.893,42.0772,57561.0
2016-06-22 10:30:00,57.07,57.07,56.89,56.91,45786.0,42.0625,42.0625,41.9298,41.9446,45786.0
2016-06-22 11:00:00,56.91,56.97,56.82,56.86,39605.0,41.9446,41.9888,41.8782,41.9077,39605.0
2016-06-22 11:30:00,56.84,56.9,56.77,56.87,117901.0,41.893,41.9372,41.8414,41.9151,117901.0
2016-06-22 12:00:00,56.88,56.92,56.8,56.82,41521.0,41.9225,41.9519,41.8635,41.8782,41521.0
2016-06-22 12:30:00,56.83,56.86,56.78,56.85,45138.0,41.8856,41.9077,41.8488,41.9003,45138.0
2016-06-22 13:00:00,56.85,56.88,56.74,56.83,47388.0,41.9003,41.9225,41.8193,41.8856,47388.0
2016-06-22 13:30:00,56.84,56.92,56.83,56.88,26187.0,41.893,41.9519,41.8856,41.9225,26187.0
2016-06-22 14:00:00,56.88,56.89,56.78,56.88,47044.0,41.9225,41.9298,41.8488,41.9225,47044.0
2016-06-22 14:30:00,56.9,56.9,56.85,56.88,23825.0,41.9372,41.9372,41.9003,41.9225,23825.0
2016-06-22 15:00:00,56.88,56.89,56.73,56.76,72655.0,41.9225,41.9298,41.8119,41.834,72655.0
2016-06-22 15:30:00,56.76,56.83,56.69,56.7,313296.0,41.834,41.8856,41.7824,41.7898,313296.0
2016-06-23 09:30:00,56.72,56.81,56.55,56.58,80797.0,41.8045,41.8709,41.6792,41.7014,80797.0
2016-06-23 10:00:00,56.6,56.67,56.37,56.46,136468.0,41.7161,41.7677,41.5466,41.6129,136468.0
2016-06-23 10:30:00,56.46,56.55,56.27,56.27,153068.0,41.6129,41.6792,41.4729,41.4729,153068.0
2016-06-23 11:00:00,56.27,56.36,56.25,56.34,237864.0,41.4729,41.5392,41.4581,41.5245,237864.0
2016-06-23 11:30:00,56.34,56.37,56.24,56.25,108629.0,41.5245,41.5466,41.4508,41.4581,108629.0
2016-06-23 12:00:00,56.25,56.27,56.18,56.25,59893.0,41.4581,41.4729,41.4065,41.4581,59893.0
2016-06-23 12:30:00,56.25,56.28,56.14,56.15,39234.0,41.4581,41.4802,41.3771,41.3844,39234.0
2016-06-23 13:00:00,56.16,56.24,56.16,56.23,28842.0,41.3918,41.4508,41.3918,41.4434,28842.0
2016-06-23 13:30:00,56.23,56.24,56.16,56.16,34392.0,41.4434,41.4508,41.3918,41.3918,34392.0
2016-06-23 14:00:00,56.17,56.28,56.16,56.24,30011.0,41.3992,41.4802,41.3918,41.4508,30011.0
2016-06-23 14:30:00,56.24,56.31,56.24,56.25,55129.0,41.4508,41.5024,41.4508,41.4581,55129.0
2016-06-23 15:00:00,56.25,56.3,56.24,56.29,101384.0,41.4581,41.495,41.4508,41.4876,101384.0
2016-06-23 15:30:00,56.3,56.42,56.25,56.41,438333.0,41.495,41.5834,41.4581,41.5761,438333.0
2016-06-24 09:30:00,56.13,57.07,55.88,57.06,127952.0,41.3697,42.0625,41.1854,42.0551,127952.0
2016-06-24 10:00:00,57.09,57.32,56.95,57.25,126283.0,42.0772,42.2468,41.9741,42.1952,126283.0
2016-06-24 10:30:00,57.23,57.44,57.13,57.32,105333.0,42.1804,42.3352,42.1067,42.2468,105333.0
2016-06-24 11:00:00,57.32,57.34,57.07,57.21,95082.0,42.2468,42.2615,42.0625,42.1657,95082.0
2016-06-24 11:30:00,57.21,57.56,57.15,57.49,141892.0,42.1657,42.4236,42.1215,42.3721,141892.0
2016-06-24 12:00:00,57.48,57.51,57.28,57.42,69763.0,42.3647,42.3868,42.2173,42.3205,69763.0
2016-06-24 12:30:00,57.42,57.47,57.3,57.47,119012.0,42.3205,42.3573,42.232,42.3573,119012.0
2016-06-24 13:00:00,57.47,57.58,57.44,57.56,105939.0,42.3573,42.4384,42.3352,42.4236,105939.0
2016-06-24 13:30:00,57.56,57.69,57.45,57.59,89291.0,42.4236,42.5195,42.3426,42.4458,89291.0
2016-06-24 14:00:00,57.61,57.67,57.35,57.36,78577.0,42.4605,42.5047,42.2689,42.2762,78577.0
2016-06-24 14:30:00,57.35,57.52,57.18,57.39,127387.0,42.2689,42.3942,42.1436,42.2983,127387.0
2016-06-24 15:00:00,57.39,57.44,56.98,57.2,170767.0,42.2983,42.3352,41.9962,42.1583,170767.0
2016-06-24 15:30:00,57.2,57.47,57.17,57.22,391751.0,42.1583,42.3573,42.1362,42.1731,391751.0
2016-06-27 09:30:00,57.12,57.64,57.12,57.6,182290.0,42.0993,42.4826,42.0993,42.4531,182290.0
2016-06-27 10:00:00,57.61,57.71,57.54,57.54,250883.0,42.4605,42.5342,42.4089,42.4089,250883.0
2016-06-27 10:30:00,57.53,57.89,57.51,57.88,260488.0,42.4015,42.6669,42.3868,42.6595,260488.0
2016-06-27 11:00:00,57.89,57.92,57.64,57.9,182330.0,42.6669,42.689,42.4826,42.6742,182330.0
2016-06-27 11:30:00,57.9,58.2,57.79,58.2,156660.0,42.6742,42.8953,42.5932,42.8953,156660.0
2016-06-27 12:00:00,58.21,58.41,58.15,58.29,167330.0,42.9027,43.0501,42.8585,42.9617,167330.0
2016-06-27 12:30:00,58.29,58.29,58.03,58.19,80678.0,42.9617,42.9617,42.77,42.888,80678.0
2016-06-27 13:00:00,58.18,58.44,58.15,58.42,89263.0,42.8806,43.0722,42.8585,43.0575,89263.0
2016-06-27 13:30:00,58.41,58.61,58.3,58.57,192655.0,43.0501,43.1975,42.969,43.168,192655.0
2016-06-27 14:00:00,58.57,58.72,58.37,58.71,158871.0,43.168,43.2786,43.0206,43.2712,158871.0
2016-06-27 14:30:00,58.71,58.8,58.63,58.72,197532.0,43.2712,43.3376,43.2123,43.2786,197532.0
2016-06-27 15:00:00,58.72,58.82,58.46,58.6,227846.0,43.2786,43.3523,43.087,43.1902,227846.0
2016-06-27 15:30:00,58.6,58.78,58.55,58.59,410280.0,43.1902,43.3228,43.1533,43.1828,410280.0
2016-06-28 09:30:00,58.57,58.59,57.67,57.73,161293.0,43.168,43.1828,42.5047,42.5489,161293.0
2016-06-28 10:00:00,57.76,57.76,57.54,57.66,180148.0,42.571,42.571,42.4089,42.4973,180148.0
2016-06-28 10:30:00,57.67,58.18,57.66,58.11,140436.0,42.5047,42.8806,42.4973,42.829,140436.0
2016-06-28 11:00:00,58.1,58.12,57.94,58.1,105921.0,42.8216,42.8364,42.7037,42.8216,105921.0
2016-06-28 11:30:00,58.1,58.27,58.07,58.27,105369.0,42.8216,42.9469,42.7995,42.9469,105369.0
2016-06-28 12:00:00,58.25,58.36,58.23,58.31,62991.0,42.9322,43.0133,42.9175,42.9764,62991.0
2016-06-28 12:30:00,58.3,58.39,58.29,58.39,45139.0,42.969,43.0354,42.9617,43.0354,45139.0
2016-06-28 13:00:00,58.38,58.41,58.13,58.14,79280.0,43.028,43.0501,42.8438,42.8511,79280.0
2016-06-28 13:30:00,58.13,58.16,58.03,58.1,46142.0,42.8438,42.8659,42.77,42.8216,46142.0
2016-06-28 14:00:00,58.11,58.18,58.07,58.15,74571.0,42.829,42.8806,42.7995,42.8585,74571.0
2016-06-28 14:30:00,58.15,58.25,58.11,58.21,60555.0,42.8585,42.9322,42.829,42.9027,60555.0
2016-06-28 15:00:00,58.21,58.21,58.08,58.13,76714.0,42.9027,42.9027,42.8069,42.8438,76714.0
2016-06-28 15:30:00,58.13,58.34,58.09,58.34,185612.0,42.8438,42.9985,42.8143,42.9985,185612.0
2016-06-29 09:30:00,58.51,58.78,58.4,58.43,64499.0,43.1238,43.3228,43.0428,43.0649,64499.0
2016-06-29 10:00:00,58.42,58.58,58.31,58.52,77108.0,43.0575,43.1754,42.9764,43.1312,77108.0
2016-06-29 10:30:00,58.53,58.57,58.33,58.36,74063.0,43.1386,43.168,42.9912,43.0133,74063.0
2016-06-29 11:00:00,58.38,58.43,58.32,58.37,69852.0,43.028,43.0649,42.9838,43.0206,69852.0
2016-06-29 11:30:00,58.38,58.4,58.24,58.33,80932.0,43.028,43.0428,42.9248,42.9912,80932.0
2016-06-29 12:00:00,58.32,58.43,58.3,58.42,59234.0,42.9838,43.0649,42.969,43.0575,59234.0
2016-06-29 12:30:00,58.43,58.43,58.29,58.29,30802.0,43.0649,43.0649,42.9617,42.9617,30802.0
2016-06-29 13:00:00,58.29,58.44,58.29,58.4,31858.0,42.9617,43.0722,42.9617,43.0428,31858.0
2016-06-29 13:30:00,58.41,58.41,58.32,58.37,46962.0,43.0501,43.0501,42.9838,43.0206,46962.0
2016-06-29 14:00:00,58.37,58.4,58.32,58.35,69376.0,43.0206,43.0428,42.9838,43.0059,69376.0
2016-06-29 14:30:00,58.36,58.46,58.35,58.45,60192.0,43.0133,43.087,43.0059,43.0796,60192.0
2016-06-29 15:00:00,58.45,58.59,58.39,58.58,129921.0,43.0796,43.1828,43.0354,43.1754,129921.0
2016-06-29 15:30:00,58.58,58.59,58.5,58.57,242823.0,43.1754,43.1828,43.1165,43.168,242823.0
2016-06-30 09:30:00,58.66,58.8,58.55,58.72,79360.0,43.2344,43.3376,43.1533,43.2786,79360.0
2016-06-30 10:00:00,58.71,59.13,58.67,59.07,138221.0,43.2712,43.5808,43.2417,43.5366,138221.0
2016-06-30 10:30:00,59.06,59.44,59.06,59.21,91259.0,43.5292,43.8093,43.5292,43.6397,91259.0
2016-06-30 11:00:00,59.22,59.3,59.13,59.26,168587.0,43.6471,43.7061,43.5808,43.6766,168587.0
2016-06-30 11:30:00,59.27,59.38,59.22,59.35,68269.0,43.684,43.765,43.6471,43.7429,68269.0
2016-06-30 12:00:00,59.36,59.58,59.31,59.55,88509.0,43.7503,43.9125,43.7135,43.8903,88509.0
2016-06-30 12:30:00,59.54,59.56,59.27,59.42,104997.0,43.883,43.8977,43.684,43.7945,104997.0
2016-06-30 13:00:00,59.41,59.51,59.38,59.41,59905.0,43.7872,43.8609,43.765,43.7872,59905.0
2016-06-30 13:30:00,59.4,59.41,59.29,59.4,56310.0,43.7798,43.7872,43.6987,43.7798,56310.0
2016-06-30 14:00:00,59.41,59.53,59.35,59.46,105606.0,43.7872,43.8756,43.7429,43.824,105606.0
2016-06-30 14:30:00,59.47,59.59,59.41,59.58,80315.0,43.8314,43.9198,43.7872,43.9125,80315.0
2016-06-30 15:00:00,59.58,59.64,59.46,59.54,170909.0,43.9125,43.9567,43.824,43.883,170909.0
2016-06-30 15:30:00,59.54,59.95,59.53,59.9,513816.0,43.883,44.1852,43.8756,44.1483,513816.0
2016-07-01 09:30:00,60.08,60.08,59.78,59.93,70279.0,44.281,44.281,44.0599,44.1704,70279.0
2016-07-01 10:00:00,59.96,59.98,59.43,59.48,86759.0,44.1925,44.2073,43.8019,43.8387,86759.0
2016-07-01 10:30:00,59.49,59.5,59.12,59.27,69603.0,43.8461,43.8535,43.5734,43.684,69603.0
2016-07-01 11:00:00,59.25,59.59,59.19,59.58,33965.0,43.6692,43.9198,43.625,43.9125,33965.0
2016-07-01 11:30:00,59.6,59.64,59.48,59.57,54818.0,43.9272,43.9567,43.8387,43.9051,54818.0
2016-07-01 12:00:00,59.57,59.65,59.5,59.53,32191.0,43.9051,43.964,43.8535,43.8756,32191.0
2016-07-01 12:30:00,59.53,59.66,59.53,59.63,35092.0,43.8756,43.9714,43.8756,43.9493,35092.0
2016-07-01 13:00:00,59.63,59.72,59.52,59.52,42580.0,43.9493,44.0156,43.8682,43.8682,42580.0
2016-07-01 13:30:00,59.53,59.53,59.42,59.48,86023.0,43.8756,43.8756,43.7945,43.8387,86023.0
2016-07-01 14:00:00,59.48,59.53,59.43,59.49,69487.0,43.8387,43.8756,43.8019,43.8461,69487.0
2016-07-01 14:30:00,59.49,59.58,59.48,59.55,60312.0,43.8461,43.9125,43.8387,43.8903,60312.0
2016-07-01 15:00:00,59.55,59.64,59.52,59.61,101706.0,43.8903,43.9567,43.8682,43.9346,101706.0
2016-07-01 15:30:00,59.6,59.73,59.46,59.69,264657.0,43.9272,44.023,43.824,43.9935,264657.0
2016-07-05 09:30:00,59.81,60.25,59.8,60.06,103163.0,44.082,44.4063,44.0746,44.2662,103163.0
2016-07-05 10:00:00,60.04,60.43,60.04,60.3,63436.0,44.2515,44.5389,44.2515,44.4431,63436.0
2016-07-05 10:30:00,60.29,60.31,60.12,60.29,70444.0,44.4357,44.4505,44.3104,44.4357,70444.0
2016-07-05 11:00:00,60.3,60.35,60.19,60.19,75433.0,44.4431,44.48,44.362,44.362,75433.0
2016-07-05 11:30:00,60.2,60.24,60.08,60.17,47231.0,44.3694,44.3989,44.281,44.3473,47231.0
2016-07-05 12:00:00,60.17,60.22,60.07,60.18,36814.0,44.3473,44.3842,44.2736,44.3547,36814.0
2016-07-05 12:30:00,60.19,60.23,60.11,60.21,36316.0,44.362,44.3915,44.3031,44.3768,36316.0
2016-07-05 13:00:00,60.23,60.3,60.18,60.23,41637.0,44.3915,44.4431,44.3547,44.3915,41637.0
2016-07-05 13:30:00,60.22,60.25,60.13,60.13,39591.0,44.3842,44.4063,44.3178,44.3178,39591.0
2016-07-05 14:00:00,60.12,60.24,60.11,60.16,41263.0,44.3104,44.3989,44.3031,44.3399,41263.0
2016-07-05 14:30:00,60.16,60.19,60.06,60.15,69014.0,44.3399,44.362,44.2662,44.3326,69014.0
2016-07-05 15:00:00,60.15,60.19,60.1,60.15,140474.0,44.3326,44.362,44.2957,44.3326,140474.0
2016-07-05 15:30:00,60.15,60.33,60.14,60.22,300674.0,44.3326,44.4652,44.3252,44.3842,300674.0
2016-07-06 09:30:00,60.3,60.44,59.82,59.9,125831.0,44.4431,44.5463,44.0893,44.1483,125831.0
2016-07-06 10:00:00,59.91,60.08,59.84,59.88,68486.0,44.1557,44.281,44.1041,44.1336,68486.0
2016-07-06 10:30:00,59.88,59.93,59.76,59.91,82192.0,44.1336,44.1704,44.0451,44.1557,82192.0
2016-07-06 11:00:00,59.92,59.92,59.68,59.87,58394.0,44.163,44.163,43.9862,44.1262,58394.0
2016-07-06 11:30:00,59.88,60.05,59.86,59.98,50271.0,44.1336,44.2589,44.1188,44.2073,50271.0
2016-07-06 12:00:00,59.98,60.07,59.93,60.04,43464.0,44.2073,44.2736,44.1704,44.2515,43464.0
2016-07-06 12:30:00,60.04,60.05,59.91,59.98,39561.0,44.2515,44.2589,44.1557,44.2073,39561.0
2016-07-06 13:00:00,59.98,59.99,59.86,59.87,43609.0,44.2073,44.2146,44.1188,44.1262,43609.0
2016-07-06 13:30:00,59.88,59.91,59.83,59.85,64352.0,44.1336,44.1557,44.0967,44.1114,64352.0
2016-07-06 14:00:00,59.85,60.09,59.84,60.08,81961.0,44.1114,44.2883,44.1041,44.281,81961.0
2016-07-06 14:30:00,60.07,60.16,60.03,60.13,61556.0,44.2736,44.3399,44.2441,44.3178,61556.0
2016-07-06 15:00:00,60.13,60.17,60.01,60.03,117340.0,44.3178,44.3473,44.2294,44.2441,117340.0
2016-07-06 15:30:00,60.03,60.25,59.99,60.24,220541.0,44.2441,44.4063,44.2146,44.3989,220541.0
2016-07-07 09:30:00,60.18,60.23,59.57,59.76,119483.0,44.3547,44.3915,43.9051,44.0451,119483.0
2016-07-07 10:00:00,59.73,59.77,59.34,59.49,59853.0,44.023,44.0525,43.7356,43.8461,59853.0
2016-07-07 10:30:00,59.52,59.54,59.19,59.37,48740.0,43.8682,43.883,43.625,43.7577,48740.0
2016-07-07 11:00:00,59.32,59.56,59.15,59.32,114274.0,43.7208,43.8977,43.5955,43.7208,114274.0
2016-07-07 11:30:00,59.33,59.64,59.3,59.44,173038.0,43.7282,43.9567,43.7061,43.8093,173038.0
2016-07-07 12:00:00,59.43,59.49,59.39,59.45,55997.0,43.8019,43.8461,43.7724,43.8166,55997.0
2016-07-07 12:30:00,59.46,59.5,59.22,59.22,83122.0,43.824,43.8535,43.6471,43.6471,83122.0
2016-07-07 13:00:00,59.23,59.4,59.19,59.27,61440.0,43.6545,43.7798,43.625,43.684,61440.0
2016-07-07 13:30:00,59.28,59.42,59.27,59.31,91060.0,43.6913,43.7945,43.684,43.7135,91060.0
2016-07-07 14:00:00,59.31,59.4,59.18,59.18,66622.0,43.7135,43.7798,43.6176,43.6176,66622.0
2016-07-07 14:30:00,59.19,59.22,59.08,59.16,62530.0,43.625,43.6471,43.5439,43.6029,62530.0
2016-07-07 15:00:00,59.17,59.26,59.13,59.26,189567.0,43.6103,43.6766,43.5808,43.6766,189567.0
2016-07-07 15:30:00,59.26,59.36,59.24,59.34,315683.0,43.6766,43.7503,43.6619,43.7356,315683.0
2016-07-08 09:30:00,59.01,59.01,58.48,58.8,151482.0,43.4923,43.4923,43.1017,43.3376,151482.0
2016-07-08 10:00:00,58.81,59.37,58.71,59.11,192841.0,43.3449,43.7577,43.2712,43.566,192841.0
2016-07-08 10:30:00,59.12,59.25,59.06,59.23,84049.0,43.5734,43.6692,43.5292,43.6545,84049.0
2016-07-08 11:00:00,59.22,59.36,59.09,59.13,108720.0,43.6471,43.7503,43.5513,43.5808,108720.0
2016-07-08 11:30:00,59.12,59.26,59.03,59.26,57888.0,43.5734,43.6766,43.5071,43.6766,57888.0
2016-07-08 12:00:00,59.26,59.26,59.02,59.13,107470.0,43.6766,43.6766,43.4997,43.5808,107470.0
2016-07-08 12:30:00,59.13,59.23,59.09,59.11,81103.0,43.5808,43.6545,43.5513,43.566,81103.0
2016-07-08 13:00:00,59.11,59.21,59.11,59.16,85175.0,43.566,43.6397,43.566,43.6029,85175.0
2016-07-08 13:30:00,59.16,59.25,59.14,59.23,119020.0,43.6029,43.6692,43.5882,43.6545,119020.0
2016-07-08 14:00:00,59.23,59.37,59.19,59.37,99213.0,43.6545,43.7577,43.625,43.7577,99213.0
2016-07-08 14:30:00,59.37,59.49,59.33,59.35,120419.0,43.7577,43.8461,43.7282,43.7429,120419.0
2016-07-08 15:00:00,59.35,59.48,59.35,59.43,148561.0,43.7429,43.8387,43.7429,43.8019,148561.0
2016-07-08 15:30:00,59.43,59.6,59.41,59.56,255440.0,43.8019,43.9272,43.7872,43.8977,255440.0
2016-07-11 09:30:00,59.33,59.43,58.73,58.98,133130.0,43.7282,43.8019,43.286,43.4702,133130.0
2016-07-11 10:00:00,58.96,59.21,58.78,59.17,174593.0,43.4555,43.6397,43.3228,43.6103,174593.0
2016-07-11 10:30:00,59.17,59.18,58.95,59.1,76622.0,43.6103,43.6176,43.4481,43.5587,76622.0
2016-07-11 11:00:00,59.1,59.2,59.01,59.14,149547.0,43.5587,43.6324,43.4923,43.5882,149547.0
2016-07-11 11:30:00,59.16,59.25,59.05,59.22,99299.0,43.6029,43.6692,43.5218,43.6471,99299.0
2016-07-11 12:00:00,59.2,59.32,59.13,59.21,57766.0,43.6324,43.7208,43.5808,43.6397,57766.0
2016-07-11 12:30:00,59.21,59.34,59.16,59.31,75496.0,43.6397,43.7356,43.6029,43.7135,75496.0
2016-07-11 13:00:00,59.31,59.34,59.28,59.3,59442.0,43.7135,43.7356,43.6913,43.7061,59442.0
2016-07-11 13:30:00,59.29,59.41,59.28,59.28,68947.0,43.6987,43.7872,43.6913,43.6913,68947.0
2016-07-11 14:00:00,59.28,59.33,59.18,59.19,120322.0,43.6913,43.7282,43.6176,43.625,120322.0
2016-07-11 14:30:00,59.19,59.34,59.18,59.32,64036.0,43.625,43.7356,43.6176,43.7208,64036.0
2016-07-11 15:00:00,59.31,59.4,59.24,59.26,104041.0,43.7135,43.7798,43.6619,43.6766,104041.0
2016-07-11 15:30:00,59.25,59.35,59.22,59.31,233736.0,43.6692,43.7429,43.6471,43.7135,233736.0
2016-07-12 09:30:00,58.98,59.05,58.19,58.25,214322.0,43.4702,43.5218,42.888,42.9322,214322.0
2016-07-12 10:00:00,58.27,58.59,58.16,58.46,162609.0,42.9469,43.1828,42.8659,43.087,162609.0
2016-07-12 10:30:00,58.47,58.47,58.21,58.3,124698.0,43.0943,43.0943,42.9027,42.969,124698.0
2016-07-12 11:00:00,58.3,58.41,58.19,58.32,85109.0,42.969,43.0501,42.888,42.9838,85109.0
2016-07-12 11:30:00,58.32,58.38,58.15,58.17,77104.0,42.9838,43.028,42.8585,42.8732,77104.0
2016-07-12 12:00:00,58.17,58.29,58.11,58.21,76097.0,42.8732,42.9617,42.829,42.9027,76097.0
2016-07-12 12:30:00,58.21,58.33,58.16,58.31,55131.0,42.9027,42.9912,42.8659,42.9764,55131.0
2016-07-12 13:00:00,58.33,58.34,58.22,58.24,73375.0,42.9912,42.9985,42.9101,42.9248,73375.0
2016-07-12 13:30:00,58.25,58.28,58.17,58.26,94646.0,42.9322,42.9543,42.8732,42.9396,94646.0
2016-07-12 14:00:00,58.26,58.3,58.19,58.2,128710.0,42.9396,42.969,42.888,42.8953,128710.0
2016-07-12 14:30:00,58.19,58.27,58.11,58.14,93586.0,42.888,42.9469,42.829,42.8511,93586.0
2016-07-12 15:00:00,58.14,58.16,58.06,58.1,161804.0,42.8511,42.8659,42.7922,42.8216,161804.0
2016-07-12 15:30:00,58.09,58.1,57.85,57.85,322292.0,42.8143,42.8216,42.6374,42.6374,322292.0
2016-07-13 09:30:00,58.11,58.39,57.98,58.11,175571.0,42.829,43.0354,42.7332,42.829,175571.0
2016-07-13 10:00:00,58.09,58.25,58.01,58.2,124293.0,42.8143,42.9322,42.7553,42.8953,124293.0
2016-07-13 10:30:00,58.21,58.22,58.05,58.08,79078.0,42.9027,42.9101,42.7848,42.8069,79078.0
2016-07-13 11:00:00,58.08,58.34,58.07,58.25,121314.0,42.8069,42.9985,42.7995,42.9322,121314.0
2016-07-13 11:30:00,58.25,58.26,58.03,58.05,110120.0,42.9322,42.9396,42.77,42.7848,110120.0
2016-07-13 12:00:00,58.05,58.2,58.05,58.13,99035.0,42.7848,42.8953,42.7848,42.8438,99035.0
2016-07-13 12:30:00,58.13,58.17,58.07,58.09,65445.0,42.8438,42.8732,42.7995,42.8143,65445.0
2016-07-13 13:00:00,58.1,58.24,58.09,58.19,195735.0,42.8216,42.9248,42.8143,42.888,195735.0
2016-07-13 13:30:00,58.19,58.24,58.15,58.19,146146.0,42.888,42.9248,42.8585,42.888,146146.0
2016-07-13 14:00:00,58.18,58.2,58.13,58.19,78177.0,42.8806,42.8953,42.8438,42.888,78177.0
2016-07-13 14:30:00,58.18,58.27,58.17,58.21,101454.0,42.8806,42.9469,42.8732,42.9027,101454.0
2016-07-13 15:00:00,58.21,58.29,58.2,58.28,176482.0,42.9027,42.9617,42.8953,42.9543,176482.0
2016-07-13 15:30:00,58.27,58.4,58.27,58.31,373717.0,42.9469,43.0428,42.9469,42.9764,373717.0
2016-07-14 09:30:00,57.92,58.07,57.69,57.78,162129.0,42.689,42.7995,42.5195,42.5858,162129.0
2016-07-14 10:00:00,57.77,57.8,57.59,57.65,112430.0,42.5784,42.6005,42.4458,42.49,112430.0
2016-07-14 10:30:00,57.65,57.84,57.64,57.83,98793.0,42.49,42.63,42.4826,42.6226,98793.0
2016-07-14 11:00:00,57.83,57.94,57.79,57.81,80094.0,42.6226,42.7037,42.5932,42.6079,80094.0
2016-07-14 11:30:00,57.81,57.83,57.63,57.7,81764.0,42.6079,42.6226,42.4752,42.5268,81764.0
2016-07-14 12:00:00,57.7,57.72,57.61,57.62,81998.0,42.5268,42.5416,42.4605,42.4679,81998.0
2016-07-14 12:30:00,57.61,57.74,57.61,57.72,64591.0,42.4605,42.5563,42.4605,42.5416,64591.0
2016-07-14 13:00:00,57.72,57.72,57.53,57.63,79429.0,42.5416,42.5416,42.4015,42.4752,79429.0
2016-07-14 13:30:00,57.62,57.66,57.54,57.56,53602.0,42.4679,42.4973,42.4089,42.4236,53602.0
2016-07-14 14:00:00,57.56,57.74,57.54,57.68,87204.0,42.4236,42.5563,42.4089,42.5121,87204.0
2016-07-14 14:30:00,57.69,57.73,57.59,57.68,73787.0,42.5195,42.5489,42.4458,42.5121,73787.0
2016-07-14 15:00:00,57.67,57.78,57.64,57.76,85721.0,42.5047,42.5858,42.4826,42.571,85721.0
2016-07-14 15:30:00,57.75,57.82,57.74,57.74,294640.0,42.5637,42.6153,42.5563,42.5563,294640.0
2016-07-15 09:30:00,57.81,58.13,57.72,57.82,184799.0,42.6079,42.8438,42.5416,42.6153,184799.0
2016-07-15 10:00:00,57.82,58.04,57.79,58.02,125846.0,42.6153,42.7774,42.5932,42.7627,125846.0
2016-07-15 10:30:00,58.03,58.09,57.92,57.99,60757.0,42.77,42.8143,42.689,42.7406,60757.0
2016-07-15 11:00:00,58.0,58.03,57.89,57.95,81545.0,42.7479,42.77,42.6669,42.7111,81545.0
2016-07-15 11:30:00,57.94,57.95,57.74,57.83,62190.0,42.7037,42.7111,42.5563,42.6226,62190.0
2016-07-15 12:00:00,57.81,57.9,57.8,57.81,47990.0,42.6079,42.6742,42.6005,42.6079,47990.0
2016-07-15 12:30:00,57.81,57.81,57.69,57.75,35279.0,42.6079,42.6079,42.5195,42.5637,35279.0
2016-07-15 13:00:00,57.75,57.81,57.74,57.79,37080.0,42.5637,42.6079,42.5563,42.5932,37080.0
2016-07-15 13:30:00,57.78,57.82,57.73,57.77,45997.0,42.5858,42.6153,42.5489,42.5784,45997.0
2016-07-15 14:00:00,57.77,57.85,57.76,57.8,66228.0,42.5784,42.6374,42.571,42.6005,66228.0
2016-07-15 14:30:00,57.8,57.92,57.79,57.9,77628.0,42.6005,42.689,42.5932,42.6742,77628.0
2016-07-15 15:00:00,57.9,57.94,57.84,57.89,157093.0,42.6742,42.7037,42.63,42.6669,157093.0
2016-07-15 15:30:00,57.89,57.96,57.83,57.86,248625.0,42.6669,42.7185,42.6226,42.6448,248625.0
2016-07-18 09:30:00,57.93,58.14,57.79,57.97,88165.0,42.6963,42.8511,42.5932,42.7258,88165.0
2016-07-18 10:00:00,57.98,58.23,57.97,58.15,70209.0,42.7332,42.9175,42.7258,42.8585,70209.0
2016-07-18 10:30:00,58.15,58.35,58.15,58.34,64073.0,42.8585,43.0059,42.8585,42.9985,64073.0
2016-07-18 11:00:00,58.34,58.36,58.14,58.14,46664.0,42.9985,43.0133,42.8511,42.8511,46664.0
2016-07-18 11:30:00,58.14,58.22,58.1,58.21,47813.0,42.8511,42.9101,42.8216,42.9027,47813.0
2016-07-18 12:00:00,58.21,58.22,58.1,58.16,41169.0,42.9027,42.9101,42.8216,42.8659,41169.0
2016-07-18 12:30:00,58.15,58.18,58.1,58.11,60727.0,42.8585,42.8806,42.8216,42.829,60727.0
2016-07-18 13:00:00,58.1,58.18,58.1,58.17,35225.0,42.8216,42.8806,42.8216,42.8732,35225.0
2016-07-18 13:30:00,58.17,58.17,58.11,58.16,26988.0,42.8732,42.8732,42.829,42.8659,26988.0
2016-07-18 14:00:00,58.15,58.17,58.09,58.15,38343.0,42.8585,42.8732,42.8143,42.8585,38343.0
2016-07-18 14:30:00,58.15,58.21,58.13,58.21,46461.0,42.8585,42.9027,42.8438,42.9027,46461.0
2016-07-18 15:00:00,58.2,58.23,58.15,58.21,58686.0,42.8953,42.9175,42.8585,42.9027,58686.0
2016-07-18 15:30:00,58.21,58.24,58.1,58.12,149656.0,42.9027,42.9248,42.8216,42.8364,149656.0
2016-07-19 09:30:00,58.17,58.32,57.87,57.91,89017.0,42.8732,42.9838,42.6521,42.6816,89017.0
2016-07-19 10:00:00,57.93,57.99,57.83,57.92,66571.0,42.6963,42.7406,42.6226,42.689,66571.0
2016-07-19 10:30:00,57.92,57.93,57.74,57.78,42589.0,42.689,42.6963,42.5563,42.5858,42589.0
2016-07-19 11:00:00,57.78,57.95,57.78,57.89,63979.0,42.5858,42.7111,42.5858,42.6669,63979.0
2016-07-19 11:30:00,57.89,57.92,57.81,57.84,35567.0,42.6669,42.689,42.6079,42.63,35567.0
2016-07-19 12:00:00,57.84,58.05,57.81,58.02,30525.0,42.63,42.7848,42.6079,42.7627,30525.0
2016-07-19 12:30:00,58.02,58.07,57.99,58.04,40577.0,42.7627,42.7995,42.7406,42.7774,40577.0
2016-07-19 13:00:00,58.04,58.05,57.91,57.93,31530.0,42.7774,42.7848,42.6816,42.6963,31530.0
2016-07-19 13:30:00,57.91,58.0,57.91,57.99,31416.0,42.6816,42.7479,42.6816,42.7406,31416.0
2016-07-19 14:00:00,57.98,58.08,57.95,58.04,39530.0,42.7332,42.8069,42.7111,42.7774,39530.0
2016-07-19 14:30:00,58.03,58.07,58.01,58.02,46477.0,42.77,42.7995,42.7553,42.7627,46477.0
2016-07-19 15:00:00,58.01,58.12,58.01,58.11,71201.0,42.7553,42.8364,42.7553,42.829,71201.0
2016-07-19 15:30:00,58.11,58.17,58.1,58.1,377839.0,42.829,42.8732,42.8216,42.8216,377839.0
2016-07-20 09:30:00,58.16,58.17,57.91,57.98,91161.0,42.8659,42.8732,42.6816,42.7332,91161.0
2016-07-20 10:00:00,57.98,58.04,57.8,57.88,53071.0,42.7332,42.7774,42.6005,42.6595,53071.0
2016-07-20 10:30:00,57.88,57.92,57.77,57.81,58446.0,42.6595,42.689,42.5784,42.6079,58446.0
2016-07-20 11:00:00,57.8,57.95,57.77,57.92,37779.0,42.6005,42.7111,42.5784,42.689,37779.0
2016-07-20 11:30:00,57.91,58.02,57.89,57.94,39259.0,42.6816,42.7627,42.6669,42.7037,39259.0
2016-07-20 12:00:00,57.93,57.93,57.86,57.91,17754.0,42.6963,42.6963,42.6448,42.6816,17754.0
2016-07-20 12:30:00,57.9,57.91,57.84,57.85,15514.0,42.6742,42.6816,42.63,42.6374,15514.0
2016-07-20 13:00:00,57.84,57.88,57.8,57.86,30803.0,42.63,42.6595,42.6005,42.6448,30803.0
2016-07-20 13:30:00,57.86,57.92,57.86,57.89,28333.0,42.6448,42.689,42.6448,42.6669,28333.0
2016-07-20 14:00:00,57.89,57.92,57.87,57.9,20974.0,42.6669,42.689,42.6521,42.6742,20974.0
2016-07-20 14:30:00,57.89,57.96,57.86,57.93,41447.0,42.6669,42.7185,42.6448,42.6963,41447.0
2016-07-20 15:00:00,57.92,57.94,57.88,57.94,38230.0,42.689,42.7037,42.6595,42.7037,38230.0
2016-07-20 15:30:00,57.94,57.94,57.87,57.89,122238.0,42.7037,42.7037,42.6521,42.6669,122238.0
2016-07-21 09:30:00,57.84,57.87,57.53,57.63,77378.0,42.63,42.6521,42.4015,42.4752,77378.0
2016-07-21 10:00:00,57.57,57.73,57.53,57.67,86037.0,42.431,42.5489,42.4015,42.5047,86037.0
2016-07-21 10:30:00,57.68,57.69,57.51,57.62,72243.0,42.5121,42.5195,42.3868,42.4679,72243.0
2016-07-21 11:00:00,57.62,57.79,57.61,57.77,52713.0,42.4679,42.5932,42.4605,42.5784,52713.0
2016-07-21 11:30:00,57.77,57.84,57.71,57.74,38742.0,42.5784,42.63,42.5342,42.5563,38742.0
2016-07-21 12:00:00,57.73,57.81,57.72,57.75,25758.0,42.5489,42.6079,42.5416,42.5637,25758.0
2016-07-21 12:30:00,57.74,57.75,57.66,57.69,40032.0,42.5563,42.5637,42.4973,42.5195,40032.0
2016-07-21 13:00:00,57.69,57.77,57.67,57.75,133928.0,42.5195,42.5784,42.5047,42.5637,133928.0
2016-07-21 13:30:00,57.74,57.88,57.74,57.88,191947.0,42.5563,42.6595,42.5563,42.6595,191947.0
2016-07-21 14:00:00,57.9,58.02,57.83,57.98,120475.0,42.6742,42.7627,42.6226,42.7332,120475.0
2016-07-21 14:30:00,57.98,58.08,57.97,58.06,52361.0,42.7332,42.8069,42.7258,42.7922,52361.0
2016-07-21 15:00:00,58.06,58.12,58.04,58.08,216513.0,42.7922,42.8364,42.7774,42.8069,216513.0
2016-07-21 15:30:00,58.07,58.07,57.97,58.02,273772.0,42.7995,42.7995,42.7258,42.7627,273772.0
2016-07-22 09:30:00,58.05,58.36,58.05,58.27,77911.0,42.7848,43.0133,42.7848,42.9469,77911.0
2016-07-22 10:00:00,58.27,58.59,58.2,58.59,66066.0,42.9469,43.1828,42.8953,43.1828,66066.0
2016-07-22 10:30:00,58.6,58.61,58.48,58.48,59822.0,43.1902,43.1975,43.1017,43.1017,59822.0
2016-07-22 11:00:00,58.48,58.68,58.45,58.66,43827.0,43.1017,43.2491,43.0796,43.2344,43827.0
2016-07-22 11:30:00,58.66,58.71,58.63,58.65,102350.0,43.2344,43.2712,43.2123,43.227,102350.0
2016-07-22 12:00:00,58.66,58.71,58.63,58.68,69993.0,43.2344,43.2712,43.2123,43.2491,69993.0
2016-07-22 12:30:00,58.67,58.84,58.65,58.82,50070.0,43.2417,43.367,43.227,43.3523,50070.0
2016-07-22 13:00:00,58.82,58.97,58.81,58.93,63769.0,43.3523,43.4629,43.3449,43.4334,63769.0
2016-07-22 13:30:00,58.93,59.03,58.9,59.02,77082.0,43.4334,43.5071,43.4113,43.4997,77082.0
2016-07-22 14:00:00,59.02,59.03,58.93,58.96,58277.0,43.4997,43.5071,43.4334,43.4555,58277.0
2016-07-22 14:30:00,58.96,59.01,58.85,58.86,43122.0,43.4555,43.4923,43.3744,43.3818,43122.0
2016-07-22 15:00:00,58.86,58.91,58.77,58.79,60351.0,43.3818,43.4186,43.3155,43.3302,60351.0
2016-07-22 15:30:00,58.79,58.9,58.78,58.88,139855.0,43.3302,43.4113,43.3228,43.3965,139855.0
2016-07-25 09:30:00,58.78,58.99,58.71,58.76,42288.0,43.3228,43.4776,43.2712,43.3081,42288.0
2016-07-25 10:00:00,58.76,58.77,58.51,58.57,50218.0,43.3081,43.3155,43.1238,43.168,50218.0
2016-07-25 10:30:00,58.57,58.59,58.43,58.55,34740.0,43.168,43.1828,43.0649,43.1533,34740.0
2016-07-25 11:00:00,58.56,58.6,58.53,58.56,41276.0,43.1607,43.1902,43.1386,43.1607,41276.0
2016-07-25 11:30:00,58.56,58.6,58.45,58.56,23014.0,43.1607,43.1902,43.0796,43.1607,23014.0
2016-07-25 12:00:00,58.57,58.63,58.56,58.61,18522.0,43.168,43.2123,43.1607,43.1975,18522.0
2016-07-25 12:30:00,58.61,58.68,58.58,58.67,19749.0,43.1975,43.2491,43.1754,43.2417,19749.0
2016-07-25 13:00:00,58.68,58.69,58.58,58.68,24232.0,43.2491,43.2565,43.1754,43.2491,24232.0
2016-07-25 13:30:00,58.67,58.74,58.65,58.73,25908.0,43.2417,43.2933,43.227,43.286,25908.0
2016-07-25 14:00:00,58.74,58.79,58.69,58.7,39050.0,43.2933,43.3302,43.2565,43.2639,39050.0
2016-07-25 14:30:00,58.7,58.78,58.68,58.72,37501.0,43.2639,43.3228,43.2491,43.2786,37501.0
2016-07-25 15:00:00,58.71,58.73,58.67,58.72,48208.0,43.2712,43.286,43.2417,43.2786,48208.0
2016-07-25 15:30:00,58.73,58.88,58.72,58.88,106354.0,43.286,43.3965,43.2786,43.3965,106354.0
2016-07-26 09:30:00,58.87,58.92,58.67,58.82,62645.0,43.3892,43.426,43.2417,43.3523,62645.0
2016-07-26 10:00:00,58.82,58.84,58.54,58.59,81058.0,43.3523,43.367,43.1459,43.1828,81058.0
2016-07-26 10:30:00,58.6,58.65,58.41,58.41,60846.0,43.1902,43.227,43.0501,43.0501,60846.0
2016-07-26 11:00:00,58.4,58.42,58.29,58.41,68921.0,43.0428,43.0575,42.9617,43.0501,68921.0
2016-07-26 11:30:00,58.41,58.47,58.32,58.37,79108.0,43.0501,43.0943,42.9838,43.0206,79108.0
2016-07-26 12:00:00,58.37,58.46,58.34,58.45,46820.0,43.0206,43.087,42.9985,43.0796,46820.0
2016-07-26 12:30:00,58.44,58.47,58.31,58.33,46796.0,43.0722,43.0943,42.9764,42.9912,46796.0
2016-07-26 13:00:00,58.32,58.35,58.2,58.21,32969.0,42.9838,43.0059,42.8953,42.9027,32969.0
2016-07-26 13:30:00,58.21,58.26,58.17,58.23,38446.0,42.9027,42.9396,42.8732,42.9175,38446.0
2016-07-26 14:00:00,58.24,58.3,58.22,58.26,72752.0,42.9248,42.969,42.9101,42.9396,72752.0
2016-07-26 14:30:00,58.26,58.29,58.23,58.24,44158.0,42.9396,42.9617,42.9175,42.9248,44158.0
2016-07-26 15:00:00,58.24,58.37,58.23,58.34,54219.0,42.9248,43.0206,42.9175,42.9985,54219.0
2016-07-26 15:30:00,58.35,58.36,58.29,58.29,89384.0,43.0059,43.0133,42.9617,42.9617,89384.0
2016-07-27 09:30:00,58.12,58.33,57.9,57.92,109475.0,42.8364,42.9912,42.6742,42.689,109475.0
2016-07-27 10:00:00,57.96,58.01,57.75,57.83,105552.0,42.7185,42.7553,42.5637,42.6226,105552.0
2016-07-27 10:30:00,57.83,58.14,57.75,58.02,162850.0,42.6226,42.8511,42.5637,42.7627,162850.0
2016-07-27 11:00:00,58.01,58.01,57.83,57.92,60198.0,42.7553,42.7553,42.6226,42.689,60198.0
2016-07-27 11:30:00,57.92,57.95,57.81,57.82,51934.0,42.689,42.7111,42.6079,42.6153,51934.0
2016-07-27 12:00:00,57.82,57.93,57.8,57.81,28760.0,42.6153,42.6963,42.6005,42.6079,28760.0
2016-07-27 12:30:00,57.81,57.9,57.75,57.79,36907.0,42.6079,42.6742,42.5637,42.5932,36907.0
2016-07-27 13:00:00,57.79,57.8,57.61,57.62,38029.0,42.5932,42.6005,42.4605,42.4679,38029.0
2016-07-27 13:30:00,57.62,57.8,57.6,57.62,34812.0,42.4679,42.6005,42.4531,42.4679,34812.0
2016-07-27 14:00:00,57.6,58.08,57.24,57.9,133817.0,42.4531,42.8069,42.1878,42.6742,133817.0
2016-07-27 14:30:00,57.9,58.02,57.83,57.85,63368.0,42.6742,42.7627,42.6226,42.6374,63368.0
2016-07-27 15:00:00,57.85,57.93,57.79,57.83,55951.0,42.6374,42.6963,42.5932,42.6226,55951.0
2016-07-27 15:30:00,57.82,57.86,57.68,57.71,117983.0,42.6153,42.6448,42.5121,42.5342,117983.0
2016-07-28 09:30:00,57.58,57.99,57.58,57.9,63226.0,42.4384,42.7406,42.4384,42.6742,63226.0
2016-07-28 10:00:00,57.92,57.98,57.77,57.86,58017.0,42.689,42.7332,42.5784,42.6448,58017.0
2016-07-28 10:30:00,57.86,57.9,57.74,57.9,55572.0,42.6448,42.6742,42.5563,42.6742,55572.0
2016-07-28 11:00:00,57.9,58.05,57.9,58.0,66364.0,42.6742,42.7848,42.6742,42.7479,66364.0
2016-07-28 11:30:00,58.0,58.06,57.9,57.9,95358.0,42.7479,42.7922,42.6742,42.6742,95358.0
2016-07-28 12:00:00,57.9,57.96,57.87,57.93,57232.0,42.6742,42.7185,42.6521,42.6963,57232.0
2016-07-28 12:30:00,57.94,58.01,57.88,58.01,46684.0,42.7037,42.7553,42.6595,42.7553,46684.0
2016-07-28 13:00:00,58.01,58.03,57.96,57.99,51008.0,42.7553,42.77,42.7185,42.7406,51008.0
2016-07-28 13:30:00,58.0,58.1,57.98,58.05,44614.0,42.7479,42.8216,42.7332,42.7848,44614.0
2016-07-28 14:00:00,58.06,58.12,58.01,58.05,55671.0,42.7922,42.8364,42.7553,42.7848,55671.0
2016-07-28 14:30:00,58.05,58.15,58.04,58.12,76412.0,42.7848,42.8585,42.7774,42.8364,76412.0
2016-07-28 15:00:00,58.12,58.22,58.12,58.22,104681.0,42.8364,42.9101,42.8364,42.9101,104681.0
2016-07-28 15:30:00,58.22,58.26,57.96,57.97,310292.0,42.9101,42.9396,42.7185,42.7258,310292.0
2016-07-29 09:30:00,58.15,58.56,58.02,58.24,45526.0,42.8585,43.1607,42.7627,42.9248,45526.0
2016-07-29 10:00:00,58.25,58.43,58.22,58.43,49047.0,42.9322,43.0649,42.9101,43.0649,49047.0
2016-07-29 10:30:00,58.42,58.48,58.33,58.42,47162.0,43.0575,43.1017,42.9912,43.0575,47162.0
2016-07-29 11:00:00,58.42,58.43,58.28,58.38,32822.0,43.0575,43.0649,42.9543,43.028,32822.0
2016-07-29 11:30:00,58.37,58.67,58.37,58.59,56080.0,43.0206,43.2417,43.0206,43.1828,56080.0
2016-07-29 12:00:00,58.59,58.69,58.54,58.58,42689.0,43.1828,43.2565,43.1459,43.1754,42689.0
2016-07-29 12:30:00,58.57,58.57,58.49,58.51,49551.0,43.168,43.168,43.1091,43.1238,49551.0
2016-07-29 13:00:00,58.5,58.5,58.37,58.38,84417.0,43.1165,43.1165,43.0206,43.028,84417.0
2016-07-29 13:30:00,58.38,58.43,58.34,58.42,63108.0,43.028,43.0649,42.9985,43.0575,63108.0
2016-07-29 14:00:00,58.42,58.63,58.41,58.59,42141.0,43.0575,43.2123,43.0501,43.1828,42141.0
2016-07-29 14:30:00,58.59,58.59,58.46,58.5,46634.0,43.1828,43.1828,43.087,43.1165,46634.0
2016-07-29 15:00:00,58.51,58.52,58.41,58.46,83108.0,43.1238,43.1312,43.0501,43.087,83108.0
2016-07-29 15:30:00,58.47,58.57,58.32,58.48,248958.0,43.0943,43.168,42.9838,43.1017,248958.0
2016-08-01 09:30:00,58.62,58.94,58.58,58.89,141727.0,43.2049,43.4407,43.1754,43.4039,141727.0
2016-08-01 10:00:00,58.88,59.12,58.67,59.11,167851.0,43.3965,43.5734,43.2417,43.566,167851.0
2016-08-01 10:30:00,59.12,59.28,59.04,59.06,149749.0,43.5734,43.6913,43.5145,43.5292,149749.0
2016-08-01 11:00:00,59.06,59.08,58.96,59.05,76529.0,43.5292,43.5439,43.4555,43.5218,76529.0
2016-08-01 11:30:00,59.05,59.14,59.04,59.07,43574.0,43.5218,43.5882,43.5145,43.5366,43574.0
2016-08-01 12:00:00,59.06,59.07,58.95,59.03,46283.0,43.5292,43.5366,43.4481,43.5071,46283.0
2016-08-01 12:30:00,59.03,59.14,59.0,59.08,51717.0,43.5071,43.5882,43.485,43.5439,51717.0
2016-08-01 13:00:00,59.08,59.1,59.0,59.02,47678.0,43.5439,43.5587,43.485,43.4997,47678.0
2016-08-01 13:30:00,59.03,59.09,58.91,59.08,59949.0,43.5071,43.5513,43.4186,43.5439,59949.0
2016-08-01 14:00:00,59.08,59.13,59.02,59.06,79793.0,43.5439,43.5808,43.4997,43.5292,79793.0
2016-08-01 14:30:00,59.07,59.16,59.0,59.16,74842.0,43.5366,43.6029,43.485,43.6029,74842.0
2016-08-01 15:00:00,59.15,59.17,59.07,59.15,121708.0,43.5955,43.6103,43.5366,43.5955,121708.0
2016-08-01 15:30:00,59.15,59.2,59.0,59.07,312082.0,43.5955,43.6324,43.485,43.5366,312082.0
2016-08-02 09:30:00,58.79,59.01,58.15,58.37,144270.0,43.3302,43.4923,42.8585,43.0206,144270.0
2016-08-02 10:00:00,58.36,58.48,58.23,58.24,67508.0,43.0133,43.1017,42.9175,42.9248,67508.0
2016-08-02 10:30:00,58.23,58.5,58.11,58.5,94217.0,42.9175,43.1165,42.829,43.1165,94217.0
2016-08-02 11:00:00,58.5,58.66,58.47,58.52,44700.0,43.1165,43.2344,43.0943,43.1312,44700.0
2016-08-02 11:30:00,58.52,58.62,58.41,58.44,42595.0,43.1312,43.2049,43.0501,43.0722,42595.0
2016-08-02 12:00:00,58.45,58.47,58.4,58.44,47271.0,43.0796,43.0943,43.0428,43.0722,47271.0
2016-08-02 12:30:00,58.43,58.47,58.38,58.4,45473.0,43.0649,43.0943,43.028,43.0428,45473.0
2016-08-02 13:00:00,58.4,58.49,58.37,58.46,42297.0,43.0428,43.1091,43.0206,43.087,42297.0
2016-08-02 13:30:00,58.46,58.51,58.44,58.48,42167.0,43.087,43.1238,43.0722,43.1017,42167.0
2016-08-02 14:00:00,58.48,58.52,58.4,58.5,52076.0,43.1017,43.1312,43.0428,43.1165,52076.0
2016-08-02 14:30:00,58.51,58.51,58.33,58.39,59331.0,43.1238,43.1238,42.9912,43.0354,59331.0
2016-08-02 15:00:00,58.39,58.39,58.28,58.36,72352.0,43.0354,43.0354,42.9543,43.0133,72352.0
2016-08-02 15:30:00,58.36,58.56,58.32,58.48,292038.0,43.0133,43.1607,42.9838,43.1017,292038.0
2016-08-03 09:30:00,58.52,58.79,58.06,58.2,82665.0,43.1312,43.3302,42.7922,42.8953,82665.0
2016-08-03 10:00:00,58.18,58.29,58.0,58.12,57717.0,42.8806,42.9617,42.7479,42.8364,57717.0
2016-08-03 10:30:00,58.11,58.21,58.02,58.1,72726.0,42.829,42.9027,42.7627,42.8216,72726.0
2016-08-03 11:00:00,58.11,58.16,58.02,58.03,49024.0,42.829,42.8659,42.7627,42.77,49024.0
2016-08-03 11:30:00,58.03,58.07,57.87,57.92,177017.0,42.77,42.7995,42.6521,42.689,177017.0
2016-08-03 12:00:00,57.92,57.92,57.85,57.87,71345.0,42.689,42.689,42.6374,42.6521,71345.0
2016-08-03 12:30:00,57.87,57.93,57.8,57.8,45672.0,42.6521,42.6963,42.6005,42.6005,45672.0
2016-08-03 13:00:00,57.8,57.81,57.6,57.63,53700.0,42.6005,42.6079,42.4531,42.4752,53700.0
2016-08-03 13:30:00,57.63,57.64,57.53,57.53,55584.0,42.4752,42.4826,42.4015,42.4015,55584.0
2016-08-03 14:00:00,57.54,57.57,57.46,57.48,81862.0,42.4089,42.431,42.3499,42.3647,81862.0
2016-08-03 14:30:00,57.5,57.5,57.33,57.33,125053.0,42.3794,42.3794,42.2541,42.2541,125053.0
2016-08-03 15:00:00,57.34,57.46,57.33,57.46,80092.0,42.2615,42.3499,42.2541,42.3499,80092.0
2016-08-03 15:30:00,57.46,57.6,57.4,57.57,231104.0,42.3499,42.4531,42.3057,42.431,231104.0
2016-08-04 09:30:00,57.6,57.85,57.49,57.64,101380.0,42.4531,42.6374,42.3721,42.4826,101380.0
2016-08-04 10:00:00,57.66,57.74,57.6,57.61,87889.0,42.4973,42.5563,42.4531,42.4605,87889.0
2016-08-04 10:30:00,57.62,57.79,57.62,57.76,67989.0,42.4679,42.5932,42.4679,42.571,67989.0
2016-08-04 11:00:00,57.77,57.91,57.76,57.9,55624.0,42.5784,42.6816,42.571,42.6742,55624.0
2016-08-04 11:30:00,57.9,57.99,57.89,57.95,88545.0,42.6742,42.7406,42.6669,42.7111,88545.0
2016-08-04 12:00:00,57.94,57.94,57.75,57.76,79998.0,42.7037,42.7037,42.5637,42.571,79998.0
2016-08-04 12:30:00,57.76,57.76,57.61,57.64,48104.0,42.571,42.571,42.4605,42.4826,48104.0
2016-08-04 13:00:00,57.64,57.64,57.54,57.59,55053.0,42.4826,42.4826,42.4089,42.4458,55053.0
2016-08-04 13:30:00,57.59,57.59,57.48,57.48,37711.0,42.4458,42.4458,42.3647,42.3647,37711.0
2016-08-04 14:00:00,57.5,57.54,57.44,57.5,79318.0,42.3794,42.4089,42.3352,42.3794,79318.0
2016-08-04 14:30:00,57.5,57.55,57.45,57.48,63580.0,42.3794,42.4163,42.3426,42.3647,63580.0
2016-08-04 15:00:00,57.49,57.51,57.45,57.46,63923.0,42.3721,42.3868,42.3426,42.3499,63923.0
2016-08-04 15:30:00,57.46,57.63,57.45,57.62,167831.0,42.3499,42.4752,42.3426,42.4679,167831.0
2016-08-05 09:30:00,57.24,57.66,56.95,56.96,289459.0,42.1878,42.4973,41.9741,41.9814,289459.0
2016-08-05 10:00:00,56.96,57.0,56.5,56.55,171554.0,41.9814,42.0109,41.6424,41.6792,171554.0
2016-08-05 10:30:00,56.56,56.66,56.46,56.63,149363.0,41.6866,41.7603,41.6129,41.7382,149363.0
2016-08-05 11:00:00,56.63,56.85,56.62,56.79,171948.0,41.7382,41.9003,41.7308,41.8561,171948.0
2016-08-05 11:30:00,56.78,56.79,56.64,56.78,90550.0,41.8488,41.8561,41.7456,41.8488,90550.0
2016-08-05 12:00:00,56.78,56.95,56.77,56.9,78511.0,41.8488,41.9741,41.8414,41.9372,78511.0
2016-08-05 12:30:00,56.89,56.9,56.78,56.84,55490.0,41.9298,41.9372,41.8488,41.893,55490.0
2016-08-05 13:00:00,56.83,56.84,56.7,56.72,27218.0,41.8856,41.893,41.7898,41.8045,27218.0
2016-08-05 13:30:00,56.72,56.73,56.64,56.65,32105.0,41.8045,41.8119,41.7456,41.7529,32105.0
2016-08-05 14:00:00,56.65,56.7,56.64,56.69,77529.0,41.7529,41.7898,41.7456,41.7824,77529.0
2016-08-05 14:30:00,56.69,56.76,56.66,56.75,345235.0,41.7824,41.834,41.7603,41.8266,345235.0
2016-08-05 15:00:00,56.75,56.9,56.75,56.79,61352.0,41.8266,41.9372,41.8266,41.8561,61352.0
2016-08-05 15:30:00,56.78,56.8,56.7,56.71,158597.0,41.8488,41.8635,41.7898,41.7972,158597.0
2016-08-08 09:30:00,56.89,57.06,56.43,56.67,205197.0,41.9298,42.0551,41.5908,41.7677,205197.0
2016-08-08 10:00:00,56.68,57.18,56.67,57.15,93936.0,41.7751,42.1436,41.7677,42.1215,93936.0
2016-08-08 10:30:00,57.15,57.15,56.82,56.82,67119.0,42.1215,42.1215,41.8782,41.8782,67119.0
2016-08-08 11:00:00,56.81,56.92,56.78,56.89,38791.0,41.8709,41.9519,41.8488,41.9298,38791.0
2016-08-08 11:30:00,56.9,56.91,56.83,56.84,37363.0,41.9372,41.9446,41.8856,41.893,37363.0
2016-08-08 12:00:00,56.82,56.82,56.68,56.7,66388.0,41.8782,41.8782,41.7751,41.7898,66388.0
2016-08-08 12:30:00,56.69,56.73,56.6,56.65,56870.0,41.7824,41.8119,41.7161,41.7529,56870.0
2016-08-08 13:00:00,56.65,56.75,56.63,56.67,115224.0,41.7529,41.8266,41.7382,41.7677,115224.0
2016-08-08 13:30:00,56.67,56.82,56.67,56.81,64347.0,41.7677,41.8782,41.7677,41.8709,64347.0
2016-08-08 14:00:00,56.81,56.85,56.7,56.71,65032.0,41.8709,41.9003,41.7898,41.7972,65032.0
2016-08-08 14:30:00,56.71,56.76,56.67,56.67,65760.0,41.7972,41.834,41.7677,41.7677,65760.0
2016-08-08 15:00:00,56.66,56.77,56.66,56.73,77144.0,41.7603,41.8414,41.7603,41.8119,77144.0
2016-08-08 15:30:00,56.73,56.8,56.72,56.78,192534.0,41.8119,41.8635,41.8045,41.8488,192534.0
2016-08-09 09:30:00,56.78,56.9,56.64,56.84,56501.0,41.8488,41.9372,41.7456,41.893,56501.0
2016-08-09 10:00:00,56.87,57.26,56.86,57.16,58115.0,41.9151,42.2025,41.9077,42.1288,58115.0
2016-08-09 10:30:00,57.16,57.21,56.97,57.18,53042.0,42.1288,42.1657,41.9888,42.1436,53042.0
2016-08-09 11:00:00,57.18,57.19,57.04,57.06,45078.0,42.1436,42.1509,42.0404,42.0551,45078.0
2016-08-09 11:30:00,57.06,57.1,57.04,57.07,42294.0,42.0551,42.0846,42.0404,42.0625,42294.0
2016-08-09 12:00:00,57.07,57.09,57.03,57.04,23834.0,42.0625,42.0772,42.033,42.0404,23834.0
2016-08-09 12:30:00,57.04,57.04,56.92,56.94,38475.0,42.0404,42.0404,41.9519,41.9667,38475.0
2016-08-09 13:00:00,56.94,57.04,56.92,57.01,24734.0,41.9667,42.0404,41.9519,42.0183,24734.0
2016-08-09 13:30:00,57.02,57.02,56.94,56.95,30892.0,42.0256,42.0256,41.9667,41.9741,30892.0
2016-08-09 14:00:00,56.95,56.95,56.84,56.84,40624.0,41.9741,41.9741,41.893,41.893,40624.0
2016-08-09 14:30:00,56.84,56.85,56.78,56.79,35254.0,41.893,41.9003,41.8488,41.8561,35254.0
2016-08-09 15:00:00,56.8,56.88,56.8,56.88,33826.0,41.8635,41.9225,41.8635,41.9225,33826.0
2016-08-09 15:30:00,56.88,56.92,56.84,56.85,93296.0,41.9225,41.9519,41.893,41.9003,93296.0
2016-08-10 09:30:00,56.98,57.11,56.84,56.94,72831.0,41.9962,42.092,41.893,41.9667,72831.0
2016-08-10 10:00:00,56.96,56.98,56.85,56.93,25754.0,41.9814,41.9962,41.9003,41.9593,25754.0
2016-08-10 10:30:00,56.93,56.99,56.82,56.89,29770.0,41.9593,42.0035,41.8782,41.9298,29770.0
2016-08-10 11:00:00,56.9,56.94,56.84,56.87,23457.0,41.9372,41.9667,41.893,41.9151,23457.0
2016-08-10 11:30:00,56.89,56.99,56.89,56.91,19067.0,41.9298,42.0035,41.9298,41.9446,19067.0
2016-08-10 12:00:00,56.9,57.01,56.89,56.93,27902.0,41.9372,42.0183,41.9298,41.9593,27902.0
2016-08-10 12:30:00,56.93,56.94,56.88,56.92,14221.0,41.9593,41.9667,41.9225,41.9519,14221.0
2016-08-10 13:00:00,56.92,56.94,56.9,56.92,22895.0,41.9519,41.9667,41.9372,41.9519,22895.0
2016-08-10 13:30:00,56.91,56.95,56.88,56.91,30344.0,41.9446,41.9741,41.9225,41.9446,30344.0
2016-08-10 14:00:00,56.91,56.94,56.83,56.86,27366.0,41.9446,41.9667,41.8856,41.9077,27366.0
2016-08-10 14:30:00,56.85,56.93,56.84,56.89,30093.0,41.9003,41.9593,41.893,41.9298,30093.0
2016-08-10 15:00:00,56.9,56.96,56.88,56.94,45914.0,41.9372,41.9814,41.9225,41.9667,45914.0
2016-08-10 15:30:00,56.94,56.97,56.88,56.93,165738.0,41.9667,41.9888,41.9225,41.9593,165738.0
2016-08-11 09:30:00,56.98,57.09,56.77,56.89,57653.0,41.9962,42.0772,41.8414,41.9298,57653.0
2016-08-11 10:00:00,56.88,56.93,56.79,56.9,40640.0,41.9225,41.9593,41.8561,41.9372,40640.0
2016-08-11 10:30:00,56.92,56.99,56.88,56.89,32756.0,41.9519,42.0035,41.9225,41.9298,32756.0
2016-08-11 11:00:00,56.88,56.94,56.86,56.93,41658.0,41.9225,41.9667,41.9077,41.9593,41658.0
2016-08-11 11:30:00,56.93,57.01,56.91,56.98,50273.0,41.9593,42.0183,41.9446,41.9962,50273.0
2016-08-11 12:00:00,56.98,57.0,56.9,56.93,54332.0,41.9962,42.0109,41.9372,41.9593,54332.0
2016-08-11 12:30:00,56.93,56.95,56.86,56.91,55720.0,41.9593,41.9741,41.9077,41.9446,55720.0
2016-08-11 13:00:00,56.91,56.94,56.84,56.86,29115.0,41.9446,41.9667,41.893,41.9077,29115.0
2016-08-11 13:30:00,56.87,56.91,56.85,56.9,30987.0,41.9151,41.9446,41.9003,41.9372,30987.0
2016-08-11 14:00:00,56.91,56.96,56.89,56.94,33493.0,41.9446,41.9814,41.9298,41.9667,33493.0
2016-08-11 14:30:00,56.95,56.97,56.9,56.94,33814.0,41.9741,41.9888,41.9372,41.9667,33814.0
2016-08-11 15:00:00,56.94,57.0,56.91,57.0,43298.0,41.9667,42.0109,41.9446,42.0109,43298.0
2016-08-11 15:30:00,57.0,57.17,56.99,57.14,215014.0,42.0109,42.1362,42.0035,42.1141,215014.0
2016-08-12 09:30:00,57.32,57.52,57.13,57.4,48403.0,42.2468,42.3942,42.1067,42.3057,48403.0
2016-08-12 10:00:00,57.43,57.56,57.4,57.53,47972.0,42.3278,42.4236,42.3057,42.4015,47972.0
2016-08-12 10:30:00,57.52,57.62,57.41,57.59,24443.0,42.3942,42.4679,42.3131,42.4458,24443.0
2016-08-12 11:00:00,57.58,57.58,57.51,57.54,22775.0,42.4384,42.4384,42.3868,42.4089,22775.0
2016-08-12 11:30:00,57.52,57.58,57.49,57.58,26338.0,42.3942,42.4384,42.3721,42.4384,26338.0
2016-08-12 12:00:00,57.58,57.59,57.47,57.48,24155.0,42.4384,42.4458,42.3573,42.3647,24155.0
2016-08-12 12:30:00,57.47,57.52,57.37,57.4,22786.0,42.3573,42.3942,42.2836,42.3057,22786.0
2016-08-12 13:00:00,57.4,57.41,57.28,57.3,31367.0,42.3057,42.3131,42.2173,42.232,31367.0
2016-08-12 13:30:00,57.29,57.33,57.28,57.3,20989.0,42.2246,42.2541,42.2173,42.232,20989.0
2016-08-12 14:00:00,57.3,57.3,57.24,57.28,22664.0,42.232,42.232,42.1878,42.2173,22664.0
2016-08-12 14:30:00,57.27,57.29,57.24,57.27,25883.0,42.2099,42.2246,42.1878,42.2099,25883.0
2016-08-12 15:00:00,57.27,57.3,57.26,57.28,26349.0,42.2099,42.232,42.2025,42.2173,26349.0
2016-08-12 15:30:00,57.29,57.33,57.24,57.24,77207.0,42.2246,42.2541,42.1878,42.1878,77207.0
2016-08-15 09:30:00,57.37,57.37,57.01,57.18,56911.0,42.2836,42.2836,42.0183,42.1436,56911.0
2016-08-15 10:00:00,57.2,57.25,57.0,57.03,48080.0,42.1583,42.1952,42.0109,42.033,48080.0
2016-08-15 10:30:00,57.05,57.19,57.03,57.04,59195.0,42.0478,42.1509,42.033,42.0404,59195.0
2016-08-15 11:00:00,57.04,57.14,57.01,57.1,65710.0,42.0404,42.1141,42.0183,42.0846,65710.0
2016-08-15 11:30:00,57.11,57.2,57.07,57.15,34898.0,42.092,42.1583,42.0625,42.1215,34898.0
2016-08-15 12:00:00,57.16,57.26,57.16,57.17,32453.0,42.1288,42.2025,42.1288,42.1362,32453.0
2016-08-15 12:30:00,57.18,57.19,57.0,57.03,67909.0,42.1436,42.1509,42.0109,42.033,67909.0
2016-08-15 13:00:00,57.03,57.04,56.82,56.83,53873.0,42.033,42.0404,41.8782,41.8856,53873.0
2016-08-15 13:30:00,56.83,56.83,56.67,56.7,48649.0,41.8856,41.8856,41.7677,41.7898,48649.0
2016-08-15 14:00:00,56.69,56.69,56.51,56.51,68532.0,41.7824,41.7824,41.6498,41.6498,68532.0
2016-08-15 14:30:00,56.52,56.64,56.49,56.58,66894.0,41.6571,41.7456,41.635,41.7014,66894.0
2016-08-15 15:00:00,56.58,56.58,56.43,56.44,116003.0,41.7014,41.7014,41.5908,41.5982,116003.0
2016-08-15 15:30:00,56.44,56.47,56.34,56.35,168377.0,41.5982,41.6203,41.5245,41.5318,168377.0
2016-08-16 09:30:00,56.22,56.39,55.61,55.74,69686.0,41.436,41.5613,40.9864,41.0822,69686.0
2016-08-16 10:00:00,55.72,55.81,55.68,55.79,109312.0,41.0675,41.1338,41.038,41.1191,109312.0
2016-08-16 10:30:00,55.8,56.0,55.76,55.94,131482.0,41.1265,41.2739,41.097,41.2296,131482.0
2016-08-16 11:00:00,55.94,56.09,55.89,55.89,105494.0,41.2296,41.3402,41.1928,41.1928,105494.0
2016-08-16 11:30:00,55.9,56.05,55.86,56.0,100101.0,41.2002,41.3107,41.1707,41.2739,100101.0
2016-08-16 12:00:00,55.98,56.01,55.87,55.89,43504.0,41.2591,41.2812,41.1781,41.1928,43504.0
2016-08-16 12:30:00,55.9,55.95,55.9,55.92,34225.0,41.2002,41.237,41.2002,41.2149,34225.0
2016-08-16 13:00:00,55.92,55.95,55.78,55.81,44066.0,41.2149,41.237,41.1117,41.1338,44066.0
2016-08-16 13:30:00,55.81,55.82,55.67,55.74,31342.0,41.1338,41.1412,41.0306,41.0822,31342.0
2016-08-16 14:00:00,55.75,55.78,55.65,55.76,52393.0,41.0896,41.1117,41.0159,41.097,52393.0
2016-08-16 14:30:00,55.76,55.8,55.68,55.8,60964.0,41.097,41.1265,41.038,41.1265,60964.0
2016-08-16 15:00:00,55.79,55.79,55.66,55.68,56080.0,41.1191,41.1191,41.0233,41.038,56080.0
2016-08-16 15:30:00,55.67,55.7,55.47,55.47,296671.0,41.0306,41.0528,40.8832,40.8832,296671.0
2016-08-17 09:30:00,55.41,55.49,54.94,54.97,76818.0,40.839,40.898,40.4926,40.5147,76818.0
2016-08-17 10:00:00,54.93,55.01,54.58,54.6,551928.0,40.4852,40.5442,40.2273,40.242,551928.0
2016-08-17 10:30:00,54.6,54.62,54.17,54.61,644263.0,40.242,40.2568,39.9251,40.2494,644263.0
2016-08-17 11:00:00,54.61,54.78,54.57,54.63,223580.0,40.2494,40.3747,40.2199,40.2641,223580.0
2016-08-17 11:30:00,54.63,54.75,54.56,54.75,196518.0,40.2641,40.3526,40.2125,40.3526,196518.0
2016-08-17 12:00:00,54.74,55.2,54.73,55.15,281228.0,40.3452,40.6842,40.3378,40.6474,281228.0
2016-08-17 12:30:00,55.16,55.4,55.13,55.4,149462.0,40.6548,40.8317,40.6327,40.8317,149462.0
2016-08-17 13:00:00,55.4,55.48,55.33,55.41,139366.0,40.8317,40.8906,40.7801,40.839,139366.0
2016-08-17 13:30:00,55.41,55.45,55.15,55.25,155592.0,40.839,40.8685,40.6474,40.7211,155592.0
2016-08-17 14:00:00,55.25,55.8,55.09,55.63,173462.0,40.7211,41.1265,40.6032,41.0012,173462.0
2016-08-17 14:30:00,55.63,55.69,55.51,55.58,135208.0,41.0012,41.0454,40.9127,40.9643,135208.0
2016-08-17 15:00:00,55.58,55.73,55.45,55.73,216822.0,40.9643,41.0749,40.8685,41.0749,216822.0
2016-08-17 15:30:00,55.73,55.91,55.68,55.75,463035.0,41.0749,41.2075,41.038,41.0896,463035.0
2016-08-18 09:30:00,55.6,56.04,55.6,55.88,191051.0,40.9791,41.3034,40.9791,41.1854,191051.0
2016-08-18 10:00:00,55.88,56.12,55.84,56.06,151292.0,41.1854,41.3623,41.1559,41.3181,151292.0
2016-08-18 10:30:00,56.06,56.13,55.88,56.07,161447.0,41.3181,41.3697,41.1854,41.3255,161447.0
2016-08-18 11:00:00,56.06,56.31,56.06,56.31,144792.0,41.3181,41.5024,41.3181,41.5024,144792.0
2016-08-18 11:30:00,56.31,56.48,56.29,56.39,137623.0,41.5024,41.6276,41.4876,41.5613,137623.0
2016-08-18 12:00:00,56.37,56.59,56.34,56.58,139068.0,41.5466,41.7087,41.5245,41.7014,139068.0
2016-08-18 12:30:00,56.57,56.57,56.28,56.45,93907.0,41.694,41.694,41.4802,41.6055,93907.0
2016-08-18 13:00:00,56.44,56.48,56.39,56.44,65149.0,41.5982,41.6276,41.5613,41.5982,65149.0
2016-08-18 13:30:00,56.44,56.5,56.41,56.45,89787.0,41.5982,41.6424,41.5761,41.6055,89787.0
2016-08-18 14:00:00,56.44,56.53,56.42,56.45,123948.0,41.5982,41.6645,41.5834,41.6055,123948.0
2016-08-18 14:30:00,56.46,56.48,56.35,56.38,144037.0,41.6129,41.6276,41.5318,41.5539,144037.0
2016-08-18 15:00:00,56.38,56.47,56.33,56.47,159120.0,41.5539,41.6203,41.5171,41.6203,159120.0
2016-08-18 15:30:00,56.46,56.53,56.39,56.52,434965.0,41.6129,41.6645,41.5613,41.6571,434965.0
2016-08-19 09:30:00,56.33,56.47,55.81,55.82,138125.0,41.5171,41.6203,41.1338,41.1412,138125.0
2016-08-19 10:00:00,55.83,55.94,55.51,55.58,90719.0,41.1486,41.2296,40.9127,40.9643,90719.0
2016-08-19 10:30:00,55.58,55.62,55.51,55.58,63694.0,40.9643,40.9938,40.9127,40.9643,63694.0
2016-08-19 11:00:00,55.59,55.59,55.34,55.37,71081.0,40.9717,40.9717,40.7874,40.8095,71081.0
2016-08-19 11:30:00,55.37,55.47,55.34,55.43,48269.0,40.8095,40.8832,40.7874,40.8538,48269.0
2016-08-19 12:00:00,55.43,55.48,55.33,55.48,49483.0,40.8538,40.8906,40.7801,40.8906,49483.0
2016-08-19 12:30:00,55.48,55.51,55.3,55.37,45829.0,40.8906,40.9127,40.7579,40.8095,45829.0
2016-08-19 13:00:00,55.37,55.43,55.33,55.34,42697.0,40.8095,40.8538,40.7801,40.7874,42697.0
2016-08-19 13:30:00,55.33,55.35,55.27,55.34,48626.0,40.7801,40.7948,40.7358,40.7874,48626.0
2016-08-19 14:00:00,55.33,55.4,55.3,55.39,57105.0,40.7801,40.8317,40.7579,40.8243,57105.0
2016-08-19 14:30:00,55.4,55.57,55.39,55.55,57436.0,40.8317,40.9569,40.8243,40.9422,57436.0
2016-08-19 15:00:00,55.55,55.57,55.48,55.56,81601.0,40.9422,40.9569,40.8906,40.9496,81601.0
2016-08-19 15:30:00,55.56,55.59,55.48,55.53,328097.0,40.9496,40.9717,40.8906,40.9275,328097.0
2016-08-22 09:30:00,55.65,55.76,55.55,55.58,69018.0,41.0159,41.097,40.9422,40.9643,69018.0
2016-08-22 10:00:00,55.58,55.78,55.56,55.63,67281.0,40.9643,41.1117,40.9496,41.0012,67281.0
2016-08-22 10:30:00,55.64,55.79,55.63,55.78,44576.0,41.0085,41.1191,41.0012,41.1117,44576.0
2016-08-22 11:00:00,55.79,55.8,55.64,55.67,51961.0,41.1191,41.1265,41.0085,41.0306,51961.0
2016-08-22 11:30:00,55.66,55.83,55.66,55.83,33167.0,41.0233,41.1486,41.0233,41.1486,33167.0
2016-08-22 12:00:00,55.84,55.96,55.82,55.94,33675.0,41.1559,41.2444,41.1412,41.2296,33675.0
2016-08-22 12:30:00,55.95,55.95,55.79,55.8,24450.0,41.237,41.237,41.1191,41.1265,24450.0
2016-08-22 13:00:00,55.8,55.81,55.67,55.72,33073.0,41.1265,41.1338,41.0306,41.0675,33073.0
2016-08-22 13:30:00,55.71,55.81,55.69,55.77,29105.0,41.0601,41.1338,41.0454,41.1044,29105.0
2016-08-22 14:00:00,55.77,55.79,55.71,55.72,38222.0,41.1044,41.1191,41.0601,41.0675,38222.0
2016-08-22 14:30:00,55.73,55.79,55.71,55.72,62003.0,41.0749,41.1191,41.0601,41.0675,62003.0
2016-08-22 15:00:00,55.71,55.72,55.67,55.68,65918.0,41.0601,41.0675,41.0306,41.038,65918.0
2016-08-22 15:30:00,55.68,55.68,55.57,55.62,253480.0,41.038,41.038,40.9569,40.9938,253480.0
2016-08-23 09:30:00,55.67,56.18,55.67,55.94,76756.0,41.0306,41.4065,41.0306,41.2296,76756.0
2016-08-23 10:00:00,55.94,55.94,55.73,55.84,64501.0,41.2296,41.2296,41.0749,41.1559,64501.0
2016-08-23 10:30:00,55.85,55.87,55.66,55.72,92436.0,41.1633,41.1781,41.0233,41.0675,92436.0
2016-08-23 11:00:00,55.72,55.8,55.67,55.69,64757.0,41.0675,41.1265,41.0306,41.0454,64757.0
2016-08-23 11:30:00,55.69,55.71,55.61,55.71,55335.0,41.0454,41.0601,40.9864,41.0601,55335.0
2016-08-23 12:00:00,55.71,55.71,55.56,55.56,25009.0,41.0601,41.0601,40.9496,40.9496,25009.0
2016-08-23 12:30:00,55.57,55.62,55.54,55.6,26574.0,40.9569,40.9938,40.9348,40.9791,26574.0
2016-08-23 13:00:00,55.6,55.67,55.59,55.67,38132.0,40.9791,41.0306,40.9717,41.0306,38132.0
2016-08-23 13:30:00,55.68,55.68,55.61,55.61,41972.0,41.038,41.038,40.9864,40.9864,41972.0
2016-08-23 14:00:00,55.62,55.63,55.56,55.57,36451.0,40.9938,41.0012,40.9496,40.9569,36451.0
2016-08-23 14:30:00,55.57,55.6,55.51,55.52,28634.0,40.9569,40.9791,40.9127,40.9201,28634.0
2016-08-23 15:00:00,55.52,55.52,55.37,55.38,64665.0,40.9201,40.9201,40.8095,40.8169,64665.0
2016-08-23 15:30:00,55.38,55.38,55.25,55.28,142957.0,40.8169,40.8169,40.7211,40.7432,142957.0
2016-08-24 09:30:00,55.2,55.35,54.95,54.96,65485.0,40.6842,40.7948,40.5,40.5074,65485.0
2016-08-24 10:00:00,54.96,54.98,54.79,54.87,166936.0,40.5074,40.5221,40.3821,40.441,166936.0
2016-08-24 10:30:00,54.86,55.01,54.77,54.99,72955.0,40.4337,40.5442,40.3673,40.5295,72955.0
2016-08-24 11:00:00,54.99,55.1,54.9,55.07,49344.0,40.5295,40.6105,40.4631,40.5884,49344.0
2016-08-24 11:30:00,55.07,55.15,55.04,55.13,50509.0,40.5884,40.6474,40.5663,40.6327,50509.0
2016-08-24 12:00:00,55.14,55.22,55.12,55.16,32670.0,40.64,40.699,40.6253,40.6548,32670.0
2016-08-24 12:30:00,55.16,55.21,55.14,55.19,28601.0,40.6548,40.6916,40.64,40.6769,28601.0
2016-08-24 13:00:00,55.18,55.2,55.15,55.17,21334.0,40.6695,40.6842,40.6474,40.6621,21334.0
2016-08-24 13:30:00,55.16,55.19,55.14,55.16,25298.0,40.6548,40.6769,40.64,40.6548,25298.0
2016-08-24 14:00:00,55.16,55.22,55.15,55.22,33246.0,40.6548,40.699,40.6474,40.699,33246.0
2016-08-24 14:30:00,55.22,55.3,55.17,55.27,65009.0,40.699,40.7579,40.6621,40.7358,65009.0
2016-08-24 15:00:00,55.27,55.31,55.23,55.28,77311.0,40.7358,40.7653,40.7064,40.7432,77311.0
2016-08-24 15:30:00,55.28,55.34,55.18,55.34,216964.0,40.7432,40.7874,40.6695,40.7874,216964.0
2016-08-25 09:30:00,55.31,55.59,55.24,55.58,73360.0,40.7653,40.9717,40.7137,40.9643,73360.0
2016-08-25 10:00:00,55.57,55.63,55.43,55.49,85851.0,40.9569,41.0012,40.8538,40.898,85851.0
2016-08-25 10:30:00,55.49,55.54,55.41,55.46,70990.0,40.898,40.9348,40.839,40.8759,70990.0
2016-08-25 11:00:00,55.46,55.55,55.46,55.54,92152.0,40.8759,40.9422,40.8759,40.9348,92152.0
2016-08-25 11:30:00,55.56,55.58,55.34,55.36,88105.0,40.9496,40.9643,40.7874,40.8022,88105.0
2016-08-25 12:00:00,55.35,55.37,55.29,55.36,62458.0,40.7948,40.8095,40.7506,40.8022,62458.0
2016-08-25 12:30:00,55.36,55.49,55.35,55.49,36768.0,40.8022,40.898,40.7948,40.898,36768.0
2016-08-25 13:00:00,55.49,55.5,55.44,55.44,27688.0,40.898,40.9054,40.8611,40.8611,27688.0
2016-08-25 13:30:00,55.44,55.46,55.34,55.34,63946.0,40.8611,40.8759,40.7874,40.7874,63946.0
2016-08-25 14:00:00,55.34,55.39,55.32,55.36,74640.0,40.7874,40.8243,40.7727,40.8022,74640.0
2016-08-25 14:30:00,55.36,55.38,55.34,55.37,44819.0,40.8022,40.8169,40.7874,40.8095,44819.0
2016-08-25 15:00:00,55.37,55.38,55.33,55.34,62038.0,40.8095,40.8169,40.7801,40.7874,62038.0
2016-08-25 15:30:00,55.34,55.34,55.21,55.27,131994.0,40.7874,40.7874,40.6916,40.7358,131994.0
2016-08-26 09:30:00,55.42,55.73,55.22,55.62,198124.0,40.8464,41.0749,40.699,40.9938,198124.0
2016-08-26 10:00:00,55.61,55.77,55.25,55.64,81727.0,40.9864,41.1044,40.7211,41.0085,81727.0
2016-08-26 10:30:00,55.64,55.68,55.51,55.51,55207.0,41.0085,41.038,40.9127,40.9127,55207.0
2016-08-26 11:00:00,55.5,55.53,55.34,55.42,68686.0,40.9054,40.9275,40.7874,40.8464,68686.0
2016-08-26 11:30:00,55.42,55.44,55.02,55.1,65154.0,40.8464,40.8611,40.5516,40.6105,65154.0
2016-08-26 12:00:00,55.09,55.1,54.77,54.81,78180.0,40.6032,40.6105,40.3673,40.3968,78180.0
2016-08-26 12:30:00,54.8,54.94,54.8,54.89,49893.0,40.3894,40.4926,40.3894,40.4558,49893.0
2016-08-26 13:00:00,54.89,54.89,54.59,54.6,42998.0,40.4558,40.4558,40.2347,40.242,42998.0
2016-08-26 13:30:00,54.6,54.61,54.32,54.35,56551.0,40.242,40.2494,40.0357,40.0578,56551.0
2016-08-26 14:00:00,54.33,54.38,54.08,54.11,81021.0,40.043,40.0799,39.8588,39.8809,81021.0
2016-08-26 14:30:00,54.1,54.28,54.06,54.23,75881.0,39.8735,40.0062,39.844,39.9693,75881.0
2016-08-26 15:00:00,54.23,54.28,54.18,54.23,87402.0,39.9693,40.0062,39.9325,39.9693,87402.0
2016-08-26 15:30:00,54.23,54.32,54.1,54.13,180206.0,39.9693,40.0357,39.8735,39.8956,180206.0
2016-08-29 09:30:00,54.25,54.68,54.25,54.46,47166.0,39.9841,40.301,39.9841,40.1388,47166.0
2016-08-29 10:00:00,54.45,54.55,54.29,54.33,46232.0,40.1315,40.2052,40.0135,40.043,46232.0
2016-08-29 10:30:00,54.34,54.45,54.32,54.4,48887.0,40.0504,40.1315,40.0357,40.0946,48887.0
2016-08-29 11:00:00,54.4,54.44,54.3,54.31,47246.0,40.0946,40.1241,40.0209,40.0283,47246.0
2016-08-29 11:30:00,54.29,54.4,54.25,54.39,47448.0,40.0135,40.0946,39.9841,40.0872,47448.0
2016-08-29 12:00:00,54.4,54.44,54.3,54.33,42182.0,40.0946,40.1241,40.0209,40.043,42182.0
2016-08-29 12:30:00,54.34,54.4,54.33,54.37,50685.0,40.0504,40.0946,40.043,40.0725,50685.0
2016-08-29 13:00:00,54.37,54.41,54.31,54.41,42022.0,40.0725,40.102,40.0283,40.102,42022.0
2016-08-29 13:30:00,54.41,54.42,54.34,54.38,29339.0,40.102,40.1094,40.0504,40.0799,29339.0
2016-08-29 14:00:00,54.38,54.42,54.35,54.36,39553.0,40.0799,40.1094,40.0578,40.0651,39553.0
2016-08-29 14:30:00,54.37,54.38,54.33,54.35,62983.0,40.0725,40.0799,40.043,40.0578,62983.0
2016-08-29 15:00:00,54.35,54.39,54.32,54.36,63846.0,40.0578,40.0872,40.0357,40.0651,63846.0
2016-08-29 15:30:00,54.35,54.4,54.31,54.39,176547.0,40.0578,40.0946,40.0283,40.0872,176547.0
2016-08-30 09:30:00,54.34,54.64,54.11,54.15,54338.0,40.0504,40.2715,39.8809,39.9104,54338.0
2016-08-30 10:00:00,54.15,54.17,53.72,53.87,127169.0,39.9104,39.9251,39.5934,39.704,127169.0
2016-08-30 10:30:00,53.88,54.05,53.85,53.97,75766.0,39.7114,39.8367,39.6892,39.7777,75766.0
2016-08-30 11:00:00,53.95,54.0,53.88,53.94,85994.0,39.763,39.7998,39.7114,39.7556,85994.0
2016-08-30 11:30:00,53.95,54.07,53.89,54.03,75778.0,39.763,39.8514,39.7187,39.8219,75778.0
2016-08-30 12:00:00,54.03,54.06,53.99,54.01,34873.0,39.8219,39.844,39.7924,39.8072,34873.0
2016-08-30 12:30:00,54.01,54.09,53.96,53.96,34641.0,39.8072,39.8661,39.7703,39.7703,34641.0
2016-08-30 13:00:00,53.96,54.08,53.95,54.02,32239.0,39.7703,39.8588,39.763,39.8145,32239.0
2016-08-30 13:30:00,54.01,54.03,53.94,53.94,28626.0,39.8072,39.8219,39.7556,39.7556,28626.0
2016-08-30 14:00:00,53.93,53.96,53.84,53.88,41544.0,39.7482,39.7703,39.6819,39.7114,41544.0
2016-08-30 14:30:00,53.89,53.9,53.83,53.85,38325.0,39.7187,39.7261,39.6745,39.6892,38325.0
2016-08-30 15:00:00,53.84,53.86,53.69,53.76,68997.0,39.6819,39.6966,39.5713,39.6229,68997.0
2016-08-30 15:30:00,53.75,53.8,53.7,53.73,203050.0,39.6155,39.6524,39.5787,39.6008,203050.0
2016-08-31 09:30:00,53.71,53.9,53.58,53.81,87425.0,39.5861,39.7261,39.4902,39.6598,87425.0
2016-08-31 10:00:00,53.8,53.91,53.75,53.8,65753.0,39.6524,39.7335,39.6155,39.6524,65753.0
2016-08-31 10:30:00,53.77,53.86,53.66,53.74,87749.0,39.6303,39.6966,39.5492,39.6082,87749.0
2016-08-31 11:00:00,53.74,53.84,53.7,53.7,82301.0,39.6082,39.6819,39.5787,39.5787,82301.0
2016-08-31 11:30:00,53.69,53.83,53.63,53.82,58175.0,39.5713,39.6745,39.5271,39.6671,58175.0
2016-08-31 12:00:00,53.82,53.83,53.71,53.73,46114.0,39.6671,39.6745,39.5861,39.6008,46114.0
2016-08-31 12:30:00,53.73,53.76,53.66,53.71,42061.0,39.6008,39.6229,39.5492,39.5861,42061.0
2016-08-31 13:00:00,53.71,53.77,53.65,53.72,43614.0,39.5861,39.6303,39.5418,39.5934,43614.0
2016-08-31 13:30:00,53.72,53.76,53.7,53.75,29139.0,39.5934,39.6229,39.5787,39.6155,29139.0
2016-08-31 14:00:00,53.76,53.83,53.76,53.8,30086.0,39.6229,39.6745,39.6229,39.6524,30086.0
2016-08-31 14:30:00,53.8,53.82,53.75,53.76,35721.0,39.6524,39.6671,39.6155,39.6229,35721.0
2016-08-31 15:00:00,53.75,53.9,53.75,53.87,76113.0,39.6155,39.7261,39.6155,39.704,76113.0
2016-08-31 15:30:00,53.88,53.98,53.84,53.95,323467.0,39.7114,39.7851,39.6819,39.763,323467.0
2016-09-01 09:30:00,53.96,54.0,53.49,53.55,48606.0,39.7703,39.7998,39.4239,39.4681,48606.0
2016-09-01 10:00:00,53.52,53.92,53.51,53.7,59574.0,39.446,39.7408,39.4387,39.5787,59574.0
2016-09-01 10:30:00,53.68,53.69,53.53,53.55,108428.0,39.564,39.5713,39.4534,39.4681,108428.0
2016-09-01 11:00:00,53.54,53.69,53.51,53.63,82406.0,39.4608,39.5713,39.4387,39.5271,82406.0
2016-09-01 11:30:00,53.63,53.66,53.57,53.66,63701.0,39.5271,39.5492,39.4829,39.5492,63701.0
2016-09-01 12:00:00,53.66,53.68,53.59,53.68,39791.0,39.5492,39.564,39.4976,39.564,39791.0
2016-09-01 12:30:00,53.68,53.75,53.66,53.67,29917.0,39.564,39.6155,39.5492,39.5566,29917.0
2016-09-01 13:00:00,53.68,53.7,53.55,53.58,32617.0,39.564,39.5787,39.4681,39.4902,32617.0
2016-09-01 13:30:00,53.58,53.65,53.56,53.65,47349.0,39.4902,39.5418,39.4755,39.5418,47349.0
2016-09-01 14:00:00,53.64,53.73,53.62,53.72,57621.0,39.5345,39.6008,39.5197,39.5934,57621.0
2016-09-01 14:30:00,53.73,53.75,53.65,53.72,43317.0,39.6008,39.6155,39.5418,39.5934,43317.0
2016-09-01 15:00:00,53.73,53.73,53.63,53.67,82242.0,39.6008,39.6008,39.5271,39.5566,82242.0
2016-09-01 15:30:00,53.66,53.67,53.53,53.58,190075.0,39.5492,39.5566,39.4534,39.4902,190075.0
2016-09-02 09:30:00,53.59,54.33,53.59,54.19,107976.0,39.4976,40.043,39.4976,39.9398,107976.0
2016-09-02 10:00:00,54.24,54.24,53.66,53.68,92643.0,39.9767,39.9767,39.5492,39.564,92643.0
2016-09-02 10:30:00,53.7,53.71,53.55,53.62,143234.0,39.5787,39.5861,39.4681,39.5197,143234.0
2016-09-02 11:00:00,53.62,53.88,53.62,53.86,133059.0,39.5197,39.7114,39.5197,39.6966,133059.0
2016-09-02 11:30:00,53.85,53.86,53.73,53.81,105878.0,39.6892,39.6966,39.6008,39.6598,105878.0
2016-09-02 12:00:00,53.81,53.88,53.8,53.87,50541.0,39.6598,39.7114,39.6524,39.704,50541.0
2016-09-02 12:30:00,53.87,54.12,53.86,54.07,50810.0,39.704,39.8882,39.6966,39.8514,50810.0
2016-09-02 13:00:00,54.07,54.17,54.07,54.12,44167.0,39.8514,39.9251,39.8514,39.8882,44167.0
2016-09-02 13:30:00,54.12,54.17,54.03,54.16,79133.0,39.8882,39.9251,39.8219,39.9177,79133.0
2016-09-02 14:00:00,54.16,54.29,54.16,54.25,76924.0,39.9177,40.0135,39.9177,39.9841,76924.0
2016-09-02 14:30:00,54.25,54.34,54.24,54.32,80580.0,39.9841,40.0504,39.9767,40.0357,80580.0
2016-09-02 15:00:00,54.31,54.36,54.26,54.34,95182.0,40.0283,40.0651,39.9914,40.0504,95182.0
2016-09-02 15:30:00,54.33,54.45,54.3,54.37,196092.0,40.043,40.1315,40.0209,40.0725,196092.0
2016-09-06 09:30:00,54.61,55.14,54.4,54.51,99869.0,40.2494,40.64,40.0946,40.1757,99869.0
2016-09-06 10:00:00,54.51,54.67,54.47,54.65,60728.0,40.1757,40.2936,40.1462,40.2789,60728.0
2016-09-06 10:30:00,54.65,54.96,54.65,54.86,120553.0,40.2789,40.5074,40.2789,40.4337,120553.0
2016-09-06 11:00:00,54.86,54.93,54.82,54.91,76018.0,40.4337,40.4852,40.4042,40.4705,76018.0
2016-09-06 11:30:00,54.92,55.07,54.92,55.03,102311.0,40.4779,40.5884,40.4779,40.5589,102311.0
2016-09-06 12:00:00,55.03,55.06,54.95,55.03,47517.0,40.5589,40.5811,40.5,40.5589,47517.0
2016-09-06 12:30:00,55.03,55.07,54.91,54.95,44527.0,40.5589,40.5884,40.4705,40.5,44527.0
2016-09-06 13:00:00,54.94,54.97,54.88,54.93,62209.0,40.4926,40.5147,40.4484,40.4852,62209.0
2016-09-06 13:30:00,54.93,54.98,54.9,54.95,52286.0,40.4852,40.5221,40.4631,40.5,52286.0
2016-09-06 14:00:00,54.95,55.0,54.93,54.97,59764.0,40.5,40.5368,40.4852,40.5147,59764.0
2016-09-06 14:30:00,54.98,54.98,54.87,54.89,56656.0,40.5221,40.5221,40.441,40.4558,56656.0
2016-09-06 15:00:00,54.89,54.92,54.82,54.92,76258.0,40.4558,40.4779,40.4042,40.4779,76258.0
2016-09-06 15:30:00,54.92,54.99,54.89,54.97,173420.0,40.4779,40.5295,40.4558,40.5147,173420.0
2016-09-07 09:30:00,54.9,54.9,54.56,54.63,59115.0,40.4631,40.4631,40.2125,40.2641,59115.0
2016-09-07 10:00:00,54.57,54.81,54.57,54.81,85931.0,40.2199,40.3968,40.2199,40.3968,85931.0
2016-09-07 10:30:00,54.81,54.95,54.77,54.88,60889.0,40.3968,40.5,40.3673,40.4484,60889.0
2016-09-07 11:00:00,54.88,54.89,54.77,54.85,53922.0,40.4484,40.4558,40.3673,40.4263,53922.0
2016-09-07 11:30:00,54.84,54.88,54.8,54.85,35951.0,40.4189,40.4484,40.3894,40.4263,35951.0
2016-09-07 12:00:00,54.85,54.87,54.78,54.82,28769.0,40.4263,40.441,40.3747,40.4042,28769.0
2016-09-07 12:30:00,54.84,54.97,54.81,54.87,27388.0,40.4189,40.5147,40.3968,40.441,27388.0
2016-09-07 13:00:00,54.86,54.92,54.81,54.83,29870.0,40.4337,40.4779,40.3968,40.4115,29870.0
2016-09-07 13:30:00,54.84,54.88,54.75,54.77,35540.0,40.4189,40.4484,40.3526,40.3673,35540.0
2016-09-07 14:00:00,54.77,54.88,54.77,54.86,30438.0,40.3673,40.4484,40.3673,40.4337,30438.0
2016-09-07 14:30:00,54.86,54.9,54.83,54.89,29282.0,40.4337,40.4631,40.4115,40.4558,29282.0
2016-09-07 15:00:00,54.9,54.93,54.88,54.9,40968.0,40.4631,40.4852,40.4484,40.4631,40968.0
2016-09-07 15:30:00,54.9,54.91,54.82,54.86,126775.0,40.4631,40.4705,40.4042,40.4337,126775.0
2016-09-08 09:30:00,54.73,55.02,54.64,54.92,77891.0,40.3378,40.5516,40.2715,40.4779,77891.0
2016-09-08 10:00:00,54.94,55.11,54.93,55.05,53535.0,40.4926,40.6179,40.4852,40.5737,53535.0
2016-09-08 10:30:00,55.04,55.11,55.01,55.07,49947.0,40.5663,40.6179,40.5442,40.5884,49947.0
2016-09-08 11:00:00,55.08,55.12,54.85,54.9,76257.0,40.5958,40.6253,40.4263,40.4631,76257.0
2016-09-08 11:30:00,54.9,54.9,54.72,54.74,45948.0,40.4631,40.4631,40.3305,40.3452,45948.0
2016-09-08 12:00:00,54.75,54.82,54.66,54.69,36875.0,40.3526,40.4042,40.2862,40.3084,36875.0
2016-09-08 12:30:00,54.7,54.78,54.63,54.77,36381.0,40.3157,40.3747,40.2641,40.3673,36381.0
2016-09-08 13:00:00,54.78,54.82,54.74,54.81,23412.0,40.3747,40.4042,40.3452,40.3968,23412.0
2016-09-08 13:30:00,54.8,54.92,54.8,54.91,24595.0,40.3894,40.4779,40.3894,40.4705,24595.0
2016-09-08 14:00:00,54.91,55.04,54.86,55.0,86352.0,40.4705,40.5663,40.4337,40.5368,86352.0
2016-09-08 14:30:00,54.99,55.05,54.97,55.02,41509.0,40.5295,40.5737,40.5147,40.5516,41509.0
2016-09-08 15:00:00,55.02,55.05,54.99,55.01,44353.0,40.5516,40.5737,40.5295,40.5442,44353.0
2016-09-08 15:30:00,55.0,55.05,54.98,55.0,158462.0,40.5368,40.5737,40.5221,40.5368,158462.0
2016-09-09 09:30:00,54.65,54.65,53.85,53.88,146648.0,40.2789,40.2789,39.6892,39.7114,146648.0
2016-09-09 10:00:00,53.87,54.11,53.84,53.93,110663.0,39.704,39.8809,39.6819,39.7482,110663.0
2016-09-09 10:30:00,53.89,53.95,53.7,53.79,119544.0,39.7187,39.763,39.5787,39.645,119544.0
2016-09-09 11:00:00,53.79,54.04,53.74,54.02,76316.0,39.645,39.8293,39.6082,39.8145,76316.0
2016-09-09 11:30:00,54.03,54.05,53.9,53.92,83759.0,39.8219,39.8367,39.7261,39.7408,83759.0
2016-09-09 12:00:00,53.92,53.94,53.85,53.91,75398.0,39.7408,39.7556,39.6892,39.7335,75398.0
2016-09-09 12:30:00,53.9,53.97,53.86,53.96,78632.0,39.7261,39.7777,39.6966,39.7703,78632.0
2016-09-09 13:00:00,53.95,53.95,53.8,53.89,259214.0,39.763,39.763,39.6524,39.7187,259214.0
2016-09-09 13:30:00,53.89,53.9,53.64,53.7,179891.0,39.7187,39.7261,39.5345,39.5787,179891.0
2016-09-09 14:00:00,53.69,53.69,53.55,53.64,63278.0,39.5713,39.5713,39.4681,39.5345,63278.0
2016-09-09 14:30:00,53.64,53.75,53.58,53.71,373728.0,39.5345,39.6155,39.4902,39.5861,373728.0
2016-09-09 15:00:00,53.7,53.75,53.64,53.68,186143.0,39.5787,39.6155,39.5345,39.564,186143.0
2016-09-09 15:30:00,53.67,53.68,53.24,53.26,482677.0,39.5566,39.564,39.2397,39.2544,482677.0
2016-09-12 09:30:00,53.34,53.74,53.28,53.69,106171.0,39.3134,39.6082,39.2691,39.5713,106171.0
2016-09-12 10:00:00,53.7,53.76,53.5,53.57,157172.0,39.5787,39.6229,39.4313,39.4829,157172.0
2016-09-12 10:30:00,53.58,53.59,53.25,53.26,57904.0,39.4902,39.4976,39.247,39.2544,57904.0
2016-09-12 11:00:00,53.26,53.3,53.08,53.13,67497.0,39.2544,39.2839,39.1217,39.1586,67497.0
2016-09-12 11:30:00,53.14,53.4,53.12,53.39,68683.0,39.166,39.3576,39.1512,39.3502,68683.0
2016-09-12 12:00:00,53.4,53.62,53.37,53.61,130864.0,39.3576,39.5197,39.3355,39.5124,130864.0
2016-09-12 12:30:00,53.61,53.72,53.57,53.68,128347.0,39.5124,39.5934,39.4829,39.564,128347.0
2016-09-12 13:00:00,53.68,53.98,53.6,53.62,343091.0,39.564,39.7851,39.505,39.5197,343091.0
2016-09-12 13:30:00,53.64,53.87,53.51,53.85,185761.0,39.5345,39.704,39.4387,39.6892,185761.0
2016-09-12 14:00:00,53.84,54.15,53.81,54.07,152734.0,39.6819,39.9104,39.6598,39.8514,152734.0
2016-09-12 14:30:00,54.08,54.19,54.01,54.02,150916.0,39.8588,39.9398,39.8072,39.8145,150916.0
2016-09-12 15:00:00,54.03,54.26,54.01,54.24,205481.0,39.8219,39.9914,39.8072,39.9767,205481.0
2016-09-12 15:30:00,54.24,54.41,54.22,54.3,558304.0,39.9767,40.102,39.962,40.0209,558304.0
2016-09-13 09:30:00,54.24,54.27,53.92,54.03,215272.0,39.9767,39.9988,39.7408,39.8219,215272.0
2016-09-13 10:00:00,54.04,54.19,53.85,53.89,275442.0,39.8293,39.9398,39.6892,39.7187,275442.0
2016-09-13 10:30:00,53.89,53.9,53.61,53.81,388819.0,39.7187,39.7261,39.5124,39.6598,388819.0
2016-09-13 11:00:00,53.8,53.85,53.69,53.76,99709.0,39.6524,39.6892,39.5713,39.6229,99709.0
2016-09-13 11:30:00,53.76,53.84,53.65,53.76,80901.0,39.6229,39.6819,39.5418,39.6229,80901.0
2016-09-13 12:00:00,53.77,53.9,53.66,53.69,99184.0,39.6303,39.7261,39.5492,39.5713,99184.0
2016-09-13 12:30:00,53.69,53.74,53.5,53.55,116450.0,39.5713,39.6082,39.4313,39.4681,116450.0
2016-09-13 13:00:00,53.56,53.93,53.38,53.85,92558.0,39.4755,39.7482,39.3428,39.6892,92558.0
2016-09-13 13:30:00,53.85,53.98,53.63,53.72,105945.0,39.6892,39.7851,39.5271,39.5934,105945.0
2016-09-13 14:00:00,53.71,53.73,53.52,53.56,97122.0,39.5861,39.6008,39.446,39.4755,97122.0
2016-09-13 14:30:00,53.55,53.75,53.48,53.57,110771.0,39.4681,39.6155,39.4165,39.4829,110771.0
2016-09-13 15:00:00,53.56,53.64,53.47,53.62,287051.0,39.4755,39.5345,39.4092,39.5197,287051.0
2016-09-13 15:30:00,53.61,53.76,53.51,53.61,304422.0,39.5124,39.6229,39.4387,39.5124,304422.0
2016-09-14 09:30:00,53.84,54.12,53.58,53.89,115268.0,39.6819,39.8882,39.4902,39.7187,115268.0
2016-09-14 10:00:00,53.88,54.24,53.88,54.18,74775.0,39.7114,39.9767,39.7114,39.9325,74775.0
2016-09-14 10:30:00,54.19,54.24,53.67,53.67,100171.0,39.9398,39.9767,39.5566,39.5566,100171.0
2016-09-14 11:00:00,53.67,53.81,53.67,53.74,113074.0,39.5566,39.6598,39.5566,39.6082,113074.0
2016-09-14 11:30:00,53.73,53.75,53.57,53.75,149499.0,39.6008,39.6155,39.4829,39.6155,149499.0
2016-09-14 12:00:00,53.76,53.8,53.68,53.78,70312.0,39.6229,39.6524,39.564,39.6377,70312.0
2016-09-14 12:30:00,53.78,53.83,53.68,53.7,61117.0,39.6377,39.6745,39.564,39.5787,61117.0
2016-09-14 13:00:00,53.69,53.7,53.61,53.67,52620.0,39.5713,39.5787,39.5124,39.5566,52620.0
2016-09-14 13:30:00,53.67,53.74,53.58,53.59,61031.0,39.5566,39.6082,39.4902,39.4976,61031.0
2016-09-14 14:00:00,53.59,53.59,53.41,53.47,82966.0,39.4976,39.4976,39.365,39.4092,82966.0
2016-09-14 14:30:00,53.47,53.54,53.44,53.53,80237.0,39.4092,39.4608,39.3871,39.4534,80237.0
2016-09-14 15:00:00,53.54,53.54,53.47,53.47,140812.0,39.4608,39.4608,39.4092,39.4092,140812.0
2016-09-14 15:30:00,53.48,53.76,53.48,53.71,210815.0,39.4165,39.6229,39.4165,39.5861,210815.0
2016-09-15 09:30:00,53.44,53.44,53.04,53.38,106907.0,39.713,39.713,39.4158,39.6684,106907.0
2016-09-15 10:00:00,53.41,53.57,53.39,53.5,66543.0,39.6907,39.8096,39.6759,39.7576,66543.0
2016-09-15 10:30:00,53.5,53.56,53.44,53.55,51328.0,39.7576,39.8022,39.713,39.7948,51328.0
2016-09-15 11:00:00,53.55,53.67,53.55,53.67,49966.0,39.7948,39.884,39.7948,39.884,49966.0
2016-09-15 11:30:00,53.68,53.72,53.63,53.66,40093.0,39.8914,39.9211,39.8542,39.8765,40093.0
2016-09-15 12:00:00,53.67,53.68,53.48,53.48,45072.0,39.884,39.8914,39.7428,39.7428,45072.0
2016-09-15 12:30:00,53.49,53.52,53.4,53.52,44098.0,39.7502,39.7725,39.6833,39.7725,44098.0
2016-09-15 13:00:00,53.52,53.58,53.45,53.53,47089.0,39.7725,39.8171,39.7205,39.7799,47089.0
2016-09-15 13:30:00,53.54,53.65,53.53,53.65,34454.0,39.7873,39.8691,39.7799,39.8691,34454.0
2016-09-15 14:00:00,53.65,53.82,53.63,53.82,60201.0,39.8691,39.9954,39.8542,39.9954,60201.0
2016-09-15 14:30:00,53.82,53.84,53.73,53.78,69434.0,39.9954,40.0103,39.9285,39.9657,69434.0
2016-09-15 15:00:00,53.79,53.86,53.74,53.81,67314.0,39.9731,40.0251,39.936,39.988,67314.0
2016-09-15 15:30:00,53.8,53.84,53.7,53.77,224857.0,39.9806,40.0103,39.9062,39.9583,224857.0
2016-09-16 09:30:00,53.62,53.85,53.33,53.55,433701.0,39.8468,40.0177,39.6313,39.7948,433701.0
2016-09-16 10:00:00,53.58,53.58,53.39,53.45,83009.0,39.8171,39.8171,39.6759,39.7205,83009.0
2016-09-16 10:30:00,53.44,53.7,53.41,53.69,120803.0,39.713,39.9062,39.6907,39.8988,120803.0
2016-09-16 11:00:00,53.68,53.78,53.67,53.73,109401.0,39.8914,39.9657,39.884,39.9285,109401.0
2016-09-16 11:30:00,53.73,53.83,53.7,53.72,164857.0,39.9285,40.0029,39.9062,39.9211,164857.0
2016-09-16 12:00:00,53.72,53.75,53.65,53.71,83063.0,39.9211,39.9434,39.8691,39.9137,83063.0
2016-09-16 12:30:00,53.72,53.87,53.67,53.85,175724.0,39.9211,40.0326,39.884,40.0177,175724.0
2016-09-16 13:00:00,53.85,53.89,53.66,53.66,25210.0,40.0177,40.0474,39.8765,39.8765,25210.0
2016-09-16 13:30:00,53.66,53.83,53.61,53.82,50948.0,39.8765,40.0029,39.8394,39.9954,50948.0
2016-09-16 14:00:00,53.81,53.91,53.76,53.84,48598.0,39.988,40.0623,39.9508,40.0103,48598.0
2016-09-16 14:30:00,53.84,54.01,53.84,53.9,53843.0,40.0103,40.1366,40.0103,40.0549,53843.0
2016-09-16 15:00:00,53.9,54.03,53.89,54.02,129959.0,40.0549,40.1515,40.0474,40.144,129959.0
2016-09-16 15:30:00,54.02,54.26,54.02,54.17,382992.0,40.144,40.3224,40.144,40.2555,382992.0
2016-09-19 09:30:00,54.39,54.49,54.24,54.34,47565.0,40.419,40.4933,40.3075,40.3819,47565.0
2016-09-19 10:00:00,54.34,54.43,54.31,54.42,47500.0,40.3819,40.4487,40.3596,40.4413,47500.0
2016-09-19 10:30:00,54.43,54.55,54.42,54.52,41241.0,40.4487,40.5379,40.4413,40.5156,41241.0
2016-09-19 11:00:00,54.51,54.51,54.28,54.29,60926.0,40.5082,40.5082,40.3373,40.3447,60926.0
2016-09-19 11:30:00,54.3,54.38,54.23,54.27,65768.0,40.3521,40.4116,40.3001,40.3298,65768.0
2016-09-19 12:00:00,54.27,54.35,54.18,54.27,45513.0,40.3298,40.3893,40.263,40.3298,45513.0
2016-09-19 12:30:00,54.27,54.44,54.27,54.38,37282.0,40.3298,40.4562,40.3298,40.4116,37282.0
2016-09-19 13:00:00,54.38,54.55,54.37,54.55,44820.0,40.4116,40.5379,40.4041,40.5379,44820.0
2016-09-19 13:30:00,54.54,54.55,54.38,54.4,84649.0,40.5305,40.5379,40.4116,40.4264,84649.0
2016-09-19 14:00:00,54.4,54.5,54.39,54.41,133911.0,40.4264,40.5008,40.419,40.4339,133911.0
2016-09-19 14:30:00,54.4,54.55,54.39,54.5,49447.0,40.4264,40.5379,40.419,40.5008,49447.0
2016-09-19 15:00:00,54.51,54.61,54.5,54.53,146535.0,40.5082,40.5825,40.5008,40.523,146535.0
2016-09-19 15:30:00,54.53,54.63,54.45,54.59,208944.0,40.523,40.5974,40.4636,40.5676,208944.0
2016-09-20 09:30:00,54.86,54.96,54.71,54.86,104607.0,40.7683,40.8426,40.6568,40.7683,104607.0
2016-09-20 10:00:00,54.9,55.02,54.85,54.94,50829.0,40.798,40.8872,40.7608,40.8277,50829.0
2016-09-20 10:30:00,54.94,54.98,54.77,54.86,108777.0,40.8277,40.8575,40.7014,40.7683,108777.0
2016-09-20 11:00:00,54.86,54.91,54.8,54.8,71671.0,40.7683,40.8054,40.7237,40.7237,71671.0
2016-09-20 11:30:00,54.8,54.8,54.64,54.64,135230.0,40.7237,40.7237,40.6048,40.6048,135230.0
2016-09-20 12:00:00,54.64,54.8,54.63,54.78,49030.0,40.6048,40.7237,40.5974,40.7088,49030.0
2016-09-20 12:30:00,54.78,54.78,54.63,54.63,37356.0,40.7088,40.7088,40.5974,40.5974,37356.0
2016-09-20 13:00:00,54.64,54.65,54.47,54.57,65071.0,40.6048,40.6122,40.4785,40.5528,65071.0
2016-09-20 13:30:00,54.57,54.62,54.48,54.62,108213.0,40.5528,40.5899,40.4859,40.5899,108213.0
2016-09-20 14:00:00,54.62,54.65,54.48,54.51,55336.0,40.5899,40.6122,40.4859,40.5082,55336.0
2016-09-20 14:30:00,54.51,54.6,54.49,54.57,51405.0,40.5082,40.5751,40.4933,40.5528,51405.0
2016-09-20 15:00:00,54.57,54.61,54.52,54.56,78236.0,40.5528,40.5825,40.5156,40.5453,78236.0
2016-09-20 15:30:00,54.56,54.57,54.41,54.43,309147.0,40.5453,40.5528,40.4339,40.4487,309147.0
2016-09-21 09:30:00,54.38,54.7,54.32,54.55,132428.0,40.4116,40.6494,40.367,40.5379,132428.0
2016-09-21 10:00:00,54.55,54.61,54.51,54.58,83763.0,40.5379,40.5825,40.5082,40.5602,83763.0
2016-09-21 10:30:00,54.59,54.61,54.47,54.56,93740.0,40.5676,40.5825,40.4785,40.5453,93740.0
2016-09-21 11:00:00,54.56,54.61,54.51,54.59,61108.0,40.5453,40.5825,40.5082,40.5676,61108.0
2016-09-21 11:30:00,54.59,54.6,54.52,54.56,51557.0,40.5676,40.5751,40.5156,40.5453,51557.0
2016-09-21 12:00:00,54.55,54.6,54.48,54.53,52896.0,40.5379,40.5751,40.4859,40.523,52896.0
2016-09-21 12:30:00,54.53,54.55,54.47,54.52,62520.0,40.523,40.5379,40.4785,40.5156,62520.0
2016-09-21 13:00:00,54.52,54.6,54.5,54.59,65729.0,40.5156,40.5751,40.5008,40.5676,65729.0
2016-09-21 13:30:00,54.6,54.66,54.58,54.62,65522.0,40.5751,40.6197,40.5602,40.5899,65522.0
2016-09-21 14:00:00,54.62,55.33,54.55,55.08,269980.0,40.5899,41.1176,40.5379,40.9318,269980.0
2016-09-21 14:30:00,55.1,55.26,55.0,55.25,159812.0,40.9466,41.0655,40.8723,41.0581,159812.0
2016-09-21 15:00:00,55.26,55.43,55.17,55.33,121116.0,41.0655,41.1919,40.9987,41.1176,121116.0
2016-09-21 15:30:00,55.33,55.49,55.33,55.45,394189.0,41.1176,41.2365,41.1176,41.2067,394189.0
2016-09-22 09:30:00,55.78,56.06,55.75,55.82,150134.0,41.452,41.66,41.4297,41.4817,150134.0
2016-09-22 10:00:00,55.81,55.85,55.73,55.74,77543.0,41.4743,41.504,41.4148,41.4222,77543.0
2016-09-22 10:30:00,55.74,55.87,55.69,55.81,175339.0,41.4222,41.5188,41.3851,41.4743,175339.0
2016-09-22 11:00:00,55.81,55.81,55.45,55.47,222824.0,41.4743,41.4743,41.2067,41.2216,222824.0
2016-09-22 11:30:00,55.47,55.67,55.47,55.66,77027.0,41.2216,41.3702,41.2216,41.3628,77027.0
2016-09-22 12:00:00,55.66,55.73,55.62,55.7,44228.0,41.3628,41.4148,41.3331,41.3925,44228.0
2016-09-22 12:30:00,55.72,55.74,55.58,55.63,121445.0,41.4074,41.4222,41.3033,41.3405,121445.0
2016-09-22 13:00:00,55.62,55.74,55.6,55.72,85301.0,41.3331,41.4222,41.3182,41.4074,85301.0
2016-09-22 13:30:00,55.72,55.81,55.65,55.8,90831.0,41.4074,41.4743,41.3554,41.4668,90831.0
2016-09-22 14:00:00,55.8,55.82,55.6,55.65,62584.0,41.4668,41.4817,41.3182,41.3554,62584.0
2016-09-22 14:30:00,55.64,55.74,55.58,55.73,78842.0,41.3479,41.4222,41.3033,41.4148,78842.0
2016-09-22 15:00:00,55.73,55.79,55.72,55.78,107145.0,41.4148,41.4594,41.4074,41.452,107145.0
2016-09-22 15:30:00,55.78,55.87,55.77,55.81,244705.0,41.452,41.5188,41.4445,41.4743,244705.0
2016-09-23 09:30:00,55.65,55.88,55.52,55.74,160406.0,41.3554,41.5263,41.2587,41.4222,160406.0
2016-09-23 10:00:00,55.76,56.1,55.74,56.08,185133.0,41.4371,41.6898,41.4222,41.6749,185133.0
2016-09-23 10:30:00,56.08,56.24,56.06,56.18,116933.0,41.6749,41.7938,41.66,41.7492,116933.0
2016-09-23 11:00:00,56.18,56.18,55.93,55.99,111092.0,41.7492,41.7492,41.5634,41.608,111092.0
2016-09-23 11:30:00,55.99,56.04,55.97,56.0,69424.0,41.608,41.6452,41.5932,41.6155,69424.0
2016-09-23 12:00:00,56.0,56.2,56.0,56.2,68562.0,41.6155,41.7641,41.6155,41.7641,68562.0
2016-09-23 12:30:00,56.19,56.31,56.19,56.24,50424.0,41.7566,41.8458,41.7566,41.7938,50424.0
2016-09-23 13:00:00,56.23,56.23,56.14,56.15,69602.0,41.7864,41.7864,41.7195,41.7269,69602.0
2016-09-23 13:30:00,56.16,56.28,56.13,56.26,105308.0,41.7344,41.8235,41.7121,41.8087,105308.0
2016-09-23 14:00:00,56.26,56.35,56.25,56.34,75422.0,41.8087,41.8755,41.8012,41.8681,75422.0
2016-09-23 14:30:00,56.34,56.39,56.32,56.38,66405.0,41.8681,41.9053,41.8533,41.8978,66405.0
2016-09-23 15:00:00,56.38,56.4,56.29,56.35,89007.0,41.8978,41.9127,41.831,41.8755,89007.0
2016-09-23 15:30:00,56.35,56.41,56.22,56.23,180562.0,41.8755,41.9201,41.7789,41.7864,180562.0
2016-09-26 09:30:00,56.24,56.49,56.05,56.37,130988.0,41.7938,41.9796,41.6526,41.8904,130988.0
2016-09-26 10:00:00,56.35,56.44,56.13,56.19,106929.0,41.8755,41.9424,41.7121,41.7566,106929.0
2016-09-26 10:30:00,56.2,56.3,56.18,56.25,63238.0,41.7641,41.8384,41.7492,41.8012,63238.0
2016-09-26 11:00:00,56.25,56.27,56.12,56.16,86618.0,41.8012,41.8161,41.7046,41.7344,86618.0
2016-09-26 11:30:00,56.15,56.38,56.15,56.36,67741.0,41.7269,41.8978,41.7269,41.883,67741.0
2016-09-26 12:00:00,56.35,56.5,56.33,56.48,72447.0,41.8755,41.987,41.8607,41.9722,72447.0
2016-09-26 12:30:00,56.48,56.59,56.47,56.58,53246.0,41.9722,42.0539,41.9647,42.0465,53246.0
2016-09-26 13:00:00,56.57,56.57,56.44,56.45,70853.0,42.039,42.039,41.9424,41.9499,70853.0
2016-09-26 13:30:00,56.45,56.54,56.41,56.51,82736.0,41.9499,42.0167,41.9201,41.9945,82736.0
2016-09-26 14:00:00,56.5,56.55,56.33,56.41,58079.0,41.987,42.0242,41.8607,41.9201,58079.0
2016-09-26 14:30:00,56.41,56.42,56.29,56.38,63689.0,41.9201,41.9276,41.831,41.8978,63689.0
2016-09-26 15:00:00,56.38,56.44,56.35,56.41,79963.0,41.8978,41.9424,41.8755,41.9201,79963.0
2016-09-26 15:30:00,56.41,56.46,56.28,56.34,326802.0,41.9201,41.9573,41.8235,41.8681,326802.0
2016-09-27 09:30:00,56.66,56.84,56.09,56.14,104450.0,42.1059,42.2397,41.6823,41.7195,104450.0
2016-09-27 10:00:00,56.12,56.25,55.94,56.24,83932.0,41.7046,41.8012,41.5709,41.7938,83932.0
2016-09-27 10:30:00,56.25,56.26,56.06,56.08,59358.0,41.8012,41.8087,41.66,41.6749,59358.0
2016-09-27 11:00:00,56.08,56.24,55.92,55.94,69799.0,41.6749,41.7938,41.556,41.5709,69799.0
2016-09-27 11:30:00,55.96,56.01,55.78,55.87,50222.0,41.5857,41.6229,41.452,41.5188,50222.0
2016-09-27 12:00:00,55.86,56.19,55.86,56.14,76010.0,41.5114,41.7566,41.5114,41.7195,76010.0
2016-09-27 12:30:00,56.15,56.17,56.03,56.1,54698.0,41.7269,41.7418,41.6377,41.6898,54698.0
2016-09-27 13:00:00,56.1,56.11,55.89,55.94,48974.0,41.6898,41.6972,41.5337,41.5709,48974.0
2016-09-27 13:30:00,55.94,55.94,55.68,55.71,69669.0,41.5709,41.5709,41.3777,41.3999,69669.0
2016-09-27 14:00:00,55.71,55.74,55.62,55.65,71174.0,41.3999,41.4222,41.3331,41.3554,71174.0
2016-09-27 14:30:00,55.64,55.67,55.47,55.52,62745.0,41.3479,41.3702,41.2216,41.2587,62745.0
2016-09-27 15:00:00,55.52,55.54,55.35,55.39,89534.0,41.2587,41.2736,41.1324,41.1621,89534.0
2016-09-27 15:30:00,55.38,55.44,55.3,55.41,190308.0,41.1547,41.1993,41.0953,41.177,190308.0
2016-09-28 09:30:00,55.51,55.58,55.14,55.14,90894.0,41.2513,41.3033,40.9764,40.9764,90894.0
2016-09-28 10:00:00,55.14,55.19,54.94,55.02,64907.0,40.9764,41.0135,40.8277,40.8872,64907.0
2016-09-28 10:30:00,55.0,55.06,54.86,54.88,68079.0,40.8723,40.9169,40.7683,40.7831,68079.0
2016-09-28 11:00:00,54.87,54.93,54.81,54.86,56939.0,40.7757,40.8203,40.7311,40.7683,56939.0
2016-09-28 11:30:00,54.85,55.22,54.85,55.17,48015.0,40.7608,41.0358,40.7608,40.9987,48015.0
2016-09-28 12:00:00,55.16,55.24,55.05,55.09,40515.0,40.9912,41.0507,40.9095,40.9392,40515.0
2016-09-28 12:30:00,55.09,55.3,55.06,55.26,61402.0,40.9392,41.0953,40.9169,41.0655,61402.0
2016-09-28 13:00:00,55.28,55.34,55.21,55.23,37788.0,41.0804,41.125,41.0284,41.0432,37788.0
2016-09-28 13:30:00,55.24,55.31,55.17,55.17,28812.0,41.0507,41.1027,40.9987,40.9987,28812.0
2016-09-28 14:00:00,55.16,55.34,55.16,55.25,54865.0,40.9912,41.125,40.9912,41.0581,54865.0
2016-09-28 14:30:00,55.26,55.35,55.21,55.23,45598.0,41.0655,41.1324,41.0284,41.0432,45598.0
2016-09-28 15:00:00,55.23,55.25,55.11,55.13,54539.0,41.0432,41.0581,40.9541,40.9689,54539.0
2016-09-28 15:30:00,55.14,55.26,55.09,55.23,138894.0,40.9764,41.0655,40.9392,41.0432,138894.0
2016-09-29 09:30:00,54.95,55.09,54.69,54.98,119560.0,40.8352,40.9392,40.6419,40.8575,119560.0
2016-09-29 10:00:00,54.97,55.15,54.85,54.86,91916.0,40.85,40.9838,40.7608,40.7683,91916.0
2016-09-29 10:30:00,54.86,54.98,54.62,54.74,63674.0,40.7683,40.8575,40.5899,40.6791,63674.0
2016-09-29 11:00:00,54.73,54.76,54.52,54.65,61874.0,40.6717,40.694,40.5156,40.6122,61874.0
2016-09-29 11:30:00,54.64,54.67,54.43,54.43,55205.0,40.6048,40.6271,40.4487,40.4487,55205.0
2016-09-29 12:00:00,54.44,54.51,54.38,54.46,34407.0,40.4562,40.5082,40.4116,40.471,34407.0
2016-09-29 12:30:00,54.47,54.47,54.32,54.38,55573.0,40.4785,40.4785,40.367,40.4116,55573.0
2016-09-29 13:00:00,54.38,54.58,54.28,54.58,41354.0,40.4116,40.5602,40.3373,40.5602,41354.0
2016-09-29 13:30:00,54.58,54.67,54.57,54.62,36335.0,40.5602,40.6271,40.5528,40.5899,36335.0
2016-09-29 14:00:00,54.62,54.91,54.6,54.89,52551.0,40.5899,40.8054,40.5751,40.7906,52551.0
2016-09-29 14:30:00,54.89,54.95,54.81,54.82,81045.0,40.7906,40.8352,40.7311,40.7386,81045.0
2016-09-29 15:00:00,54.82,54.87,54.67,54.81,73596.0,40.7386,40.7757,40.6271,40.7311,73596.0
2016-09-29 15:30:00,54.81,54.89,54.68,54.69,154830.0,40.7311,40.7906,40.6345,40.6419,154830.0
2016-09-30 09:30:00,54.92,55.22,54.61,54.62,113643.0,40.8129,41.0358,40.5825,40.5899,113643.0
2016-09-30 10:00:00,54.61,54.69,54.35,54.35,92038.0,40.5825,40.6419,40.3893,40.3893,92038.0
2016-09-30 10:30:00,54.36,54.43,54.19,54.25,96629.0,40.3967,40.4487,40.2704,40.315,96629.0
2016-09-30 11:00:00,54.25,54.41,54.19,54.27,87304.0,40.315,40.4339,40.2704,40.3298,87304.0
2016-09-30 11:30:00,54.27,54.31,54.11,54.24,97311.0,40.3298,40.3596,40.2109,40.3075,97311.0
2016-09-30 12:00:00,54.25,54.3,54.05,54.12,129721.0,40.315,40.3521,40.1663,40.2184,129721.0
2016-09-30 12:30:00,54.11,54.14,54.02,54.08,61070.0,40.2109,40.2332,40.144,40.1886,61070.0
2016-09-30 13:00:00,54.09,54.12,53.83,53.84,79453.0,40.1961,40.2184,40.0029,40.0103,79453.0
2016-09-30 13:30:00,53.84,53.99,53.81,53.82,67402.0,40.0103,40.1218,39.988,39.9954,67402.0
2016-09-30 14:00:00,53.82,54.18,53.82,54.18,105091.0,39.9954,40.263,39.9954,40.263,105091.0
2016-09-30 14:30:00,54.17,54.21,54.07,54.12,124853.0,40.2555,40.2852,40.1812,40.2184,124853.0
2016-09-30 15:00:00,54.12,54.25,54.11,54.18,187431.0,40.2184,40.315,40.2109,40.263,187431.0
2016-09-30 15:30:00,54.18,54.35,54.16,54.17,379698.0,40.263,40.3893,40.2481,40.2555,379698.0
2016-10-03 09:30:00,54.06,54.06,53.62,54.0,160131.0,40.1738,40.1738,39.8468,40.1292,160131.0
2016-10-03 10:00:00,53.98,54.0,53.54,53.69,130788.0,40.1143,40.1292,39.7873,39.8988,130788.0
2016-10-03 10:30:00,53.7,53.77,53.4,53.44,98512.0,39.9062,39.9583,39.6833,39.713,98512.0
2016-10-03 11:00:00,53.43,53.45,53.21,53.27,119944.0,39.7056,39.7205,39.5421,39.5867,119944.0
2016-10-03 11:30:00,53.27,53.4,53.18,53.18,79978.0,39.5867,39.6833,39.5198,39.5198,79978.0
2016-10-03 12:00:00,53.16,53.37,53.11,53.35,74483.0,39.505,39.661,39.4678,39.6462,74483.0
2016-10-03 12:30:00,53.35,53.66,53.32,53.63,63344.0,39.6462,39.8765,39.6239,39.8542,63344.0
2016-10-03 13:00:00,53.64,53.72,53.5,53.5,79754.0,39.8617,39.9211,39.7576,39.7576,79754.0
2016-10-03 13:30:00,53.5,53.57,53.42,53.57,91924.0,39.7576,39.8096,39.6982,39.8096,91924.0
2016-10-03 14:00:00,53.57,53.64,53.49,53.58,102440.0,39.8096,39.8617,39.7502,39.8171,102440.0
2016-10-03 14:30:00,53.57,53.63,53.51,53.6,70643.0,39.8096,39.8542,39.7651,39.8319,70643.0
2016-10-03 15:00:00,53.61,53.65,53.56,53.58,58305.0,39.8394,39.8691,39.8022,39.8171,58305.0
2016-10-03 15:30:00,53.57,53.67,53.52,53.53,182821.0,39.8096,39.884,39.7725,39.7799,182821.0
2016-10-04 09:30:00,53.28,53.4,52.89,53.14,147728.0,39.5941,39.6833,39.3043,39.4901,147728.0
2016-10-04 10:00:00,53.14,53.27,52.89,52.97,100470.0,39.4901,39.5867,39.3043,39.3638,100470.0
2016-10-04 10:30:00,52.97,52.97,52.66,52.73,195842.0,39.3638,39.3638,39.1334,39.1854,195842.0
2016-10-04 11:00:00,52.73,52.9,52.69,52.86,341671.0,39.1854,39.3117,39.1557,39.282,341671.0
2016-10-04 11:30:00,52.87,52.88,52.57,52.62,176007.0,39.2894,39.2969,39.0665,39.1037,176007.0
2016-10-04 12:00:00,52.61,52.73,52.48,52.71,96360.0,39.0962,39.1854,38.9996,39.1705,96360.0
2016-10-04 12:30:00,52.71,52.81,52.66,52.68,111481.0,39.1705,39.2449,39.1334,39.1483,111481.0
2016-10-04 13:00:00,52.67,52.73,52.5,52.56,100856.0,39.1408,39.1854,39.0145,39.0591,100856.0
2016-10-04 13:30:00,52.57,52.58,52.45,52.53,109078.0,39.0665,39.0739,38.9773,39.0368,109078.0
2016-10-04 14:00:00,52.52,52.68,52.48,52.51,130870.0,39.0293,39.1483,38.9996,39.0219,130870.0
2016-10-04 14:30:00,52.51,52.56,52.32,52.33,136959.0,39.0219,39.0591,38.8807,38.8882,136959.0
2016-10-04 15:00:00,52.33,52.55,52.32,52.54,119475.0,38.8882,39.0516,38.8807,39.0442,119475.0
2016-10-04 15:30:00,52.54,52.67,52.51,52.61,282229.0,39.0442,39.1408,39.0219,39.0962,282229.0
2016-10-05 09:30:00,53.22,53.24,52.58,53.15,229118.0,39.5495,39.5644,39.0739,39.4975,229118.0
2016-10-05 10:00:00,53.19,53.19,52.35,52.39,141114.0,39.5272,39.5272,38.903,38.9327,141114.0
2016-10-05 10:30:00,52.36,52.48,52.27,52.39,182464.0,38.9104,38.9996,38.8436,38.9327,182464.0
2016-10-05 11:00:00,52.39,52.48,52.2,52.35,101033.0,38.9327,38.9996,38.7915,38.903,101033.0
2016-10-05 11:30:00,52.36,52.36,52.21,52.28,107467.0,38.9104,38.9104,38.799,38.851,107467.0
2016-10-05 12:00:00,52.28,52.3,52.18,52.19,85214.0,38.851,38.8659,38.7767,38.7841,85214.0
2016-10-05 12:30:00,52.19,52.62,52.19,52.55,75728.0,38.7841,39.1037,38.7841,39.0516,75728.0
2016-10-05 13:00:00,52.55,52.69,52.51,52.65,107107.0,39.0516,39.1557,39.0219,39.126,107107.0
2016-10-05 13:30:00,52.65,52.68,52.45,52.53,98976.0,39.126,39.1483,38.9773,39.0368,98976.0
2016-10-05 14:00:00,52.53,52.54,52.48,52.5,140356.0,39.0368,39.0442,38.9996,39.0145,140356.0
2016-10-05 14:30:00,52.5,52.59,52.45,52.57,96414.0,39.0145,39.0814,38.9773,39.0665,96414.0
2016-10-05 15:00:00,52.57,52.68,52.51,52.6,118326.0,39.0665,39.1483,39.0219,39.0888,118326.0
2016-10-05 15:30:00,52.6,52.65,52.53,52.57,359918.0,39.0888,39.126,39.0368,39.0665,359918.0
2016-10-06 09:30:00,52.53,52.6,51.99,52.44,111058.0,39.0368,39.0888,38.6355,38.9699,111058.0
2016-10-06 10:00:00,52.46,52.61,52.19,52.43,130989.0,38.9848,39.0962,38.7841,38.9625,130989.0
2016-10-06 10:30:00,52.43,52.51,52.32,52.43,78090.0,38.9625,39.0219,38.8807,38.9625,78090.0
2016-10-06 11:00:00,52.42,52.51,52.3,52.46,75084.0,38.955,39.0219,38.8659,38.9848,75084.0
2016-10-06 11:30:00,52.46,52.66,52.37,52.61,75209.0,38.9848,39.1334,38.9179,39.0962,75209.0
2016-10-06 12:00:00,52.63,52.81,52.63,52.72,62846.0,39.1111,39.2449,39.1111,39.178,62846.0
2016-10-06 12:30:00,52.71,52.76,52.65,52.72,52666.0,39.1705,39.2077,39.126,39.178,52666.0
2016-10-06 13:00:00,52.71,52.72,52.63,52.63,58795.0,39.1705,39.178,39.1111,39.1111,58795.0
2016-10-06 13:30:00,52.63,52.74,52.63,52.73,62409.0,39.1111,39.1928,39.1111,39.1854,62409.0
2016-10-06 14:00:00,52.73,52.82,52.7,52.81,96102.0,39.1854,39.2523,39.1631,39.2449,96102.0
2016-10-06 14:30:00,52.81,52.82,52.62,52.68,65952.0,39.2449,39.2523,39.1037,39.1483,65952.0
2016-10-06 15:00:00,52.69,52.74,52.64,52.71,95485.0,39.1557,39.1928,39.1185,39.1705,95485.0
2016-10-06 15:30:00,52.72,52.76,52.68,52.73,385525.0,39.178,39.2077,39.1483,39.1854,385525.0
2016-10-07 09:30:00,53.01,53.57,52.83,52.86,92907.0,39.3935,39.8096,39.2597,39.282,92907.0
2016-10-07 10:00:00,52.87,53.0,52.67,52.74,77756.0,39.2894,39.3861,39.1408,39.1928,77756.0
2016-10-07 10:30:00,52.75,52.75,52.46,52.47,99018.0,39.2003,39.2003,38.9848,38.9922,99018.0
2016-10-07 11:00:00,52.46,52.71,52.43,52.65,72267.0,38.9848,39.1705,38.9625,39.126,72267.0
2016-10-07 11:30:00,52.65,52.65,52.29,52.51,91056.0,39.126,39.126,38.8584,39.0219,91056.0
2016-10-07 12:00:00,52.52,52.63,52.44,52.59,74826.0,39.0293,39.1111,38.9699,39.0814,74826.0
2016-10-07 12:30:00,52.61,52.62,52.46,52.61,43269.0,39.0962,39.1037,38.9848,39.0962,43269.0
2016-10-07 13:00:00,52.62,52.67,52.5,52.64,61348.0,39.1037,39.1408,39.0145,39.1185,61348.0
2016-10-07 13:30:00,52.62,52.72,52.6,52.7,62843.0,39.1037,39.178,39.0888,39.1631,62843.0
2016-10-07 14:00:00,52.7,52.73,52.58,52.61,74515.0,39.1631,39.1854,39.0739,39.0962,74515.0
2016-10-07 14:30:00,52.61,52.64,52.51,52.54,64837.0,39.0962,39.1185,39.0219,39.0442,64837.0
2016-10-07 15:00:00,52.56,52.56,52.48,52.54,91228.0,39.0591,39.0591,38.9996,39.0442,91228.0
2016-10-07 15:30:00,52.54,52.55,52.42,52.43,190106.0,39.0442,39.0516,38.955,38.9625,190106.0
2016-10-10 09:30:00,52.46,52.75,52.44,52.49,92720.0,38.9848,39.2003,38.9699,39.0071,92720.0
2016-10-10 10:00:00,52.51,52.66,52.5,52.65,80109.0,39.0219,39.1334,39.0145,39.126,80109.0
2016-10-10 10:30:00,52.66,52.66,52.34,52.47,54618.0,39.1334,39.1334,38.8956,38.9922,54618.0
2016-10-10 11:00:00,52.47,52.63,52.46,52.58,65555.0,38.9922,39.1111,38.9848,39.0739,65555.0
2016-10-10 11:30:00,52.59,52.67,52.59,52.64,38678.0,39.0814,39.1408,39.0814,39.1185,38678.0
2016-10-10 12:00:00,52.64,52.64,52.43,52.5,42737.0,39.1185,39.1185,38.9625,39.0145,42737.0
2016-10-10 12:30:00,52.5,52.5,52.4,52.43,36458.0,39.0145,39.0145,38.9402,38.9625,36458.0
2016-10-10 13:00:00,52.43,52.64,52.4,52.62,53797.0,38.9625,39.1185,38.9402,39.1037,53797.0
2016-10-10 13:30:00,52.62,52.75,52.6,52.74,47999.0,39.1037,39.2003,39.0888,39.1928,47999.0
2016-10-10 14:00:00,52.73,52.75,52.64,52.72,47362.0,39.1854,39.2003,39.1185,39.178,47362.0
2016-10-10 14:30:00,52.7,52.78,52.7,52.75,57951.0,39.1631,39.2226,39.1631,39.2003,57951.0
2016-10-10 15:00:00,52.75,52.76,52.69,52.69,58393.0,39.2003,39.2077,39.1557,39.1557,58393.0
2016-10-10 15:30:00,52.69,52.81,52.69,52.75,196807.0,39.1557,39.2449,39.1557,39.2003,196807.0
2016-10-11 09:30:00,52.66,52.66,52.08,52.17,87532.0,39.1334,39.1334,38.7024,38.7693,87532.0
2016-10-11 10:00:00,52.17,52.34,52.08,52.17,119675.0,38.7693,38.8956,38.7024,38.7693,119675.0
2016-10-11 10:30:00,52.16,52.25,52.1,52.19,93778.0,38.7618,38.8287,38.7172,38.7841,93778.0
2016-10-11 11:00:00,52.19,52.2,51.96,52.1,138885.0,38.7841,38.7915,38.6132,38.7172,138885.0
2016-10-11 11:30:00,52.1,52.41,52.1,52.37,113511.0,38.7172,38.9476,38.7172,38.9179,113511.0
2016-10-11 12:00:00,52.36,52.46,52.34,52.34,52856.0,38.9104,38.9848,38.8956,38.8956,52856.0
2016-10-11 12:30:00,52.35,52.36,52.22,52.24,51574.0,38.903,38.9104,38.8064,38.8213,51574.0
2016-10-11 13:00:00,52.24,52.25,52.07,52.07,83172.0,38.8213,38.8287,38.6949,38.6949,83172.0
2016-10-11 13:30:00,52.08,52.1,51.89,51.89,87955.0,38.7024,38.7172,38.5612,38.5612,87955.0
2016-10-11 14:00:00,51.9,52.01,51.89,51.95,127432.0,38.5686,38.6504,38.5612,38.6058,127432.0
2016-10-11 14:30:00,51.95,52.0,51.92,51.92,95290.0,38.6058,38.6429,38.5835,38.5835,95290.0
2016-10-11 15:00:00,51.92,52.0,51.88,51.93,101153.0,38.5835,38.6429,38.5537,38.5909,101153.0
2016-10-11 15:30:00,51.93,52.03,51.91,51.98,284460.0,38.5909,38.6652,38.576,38.6281,284460.0
2016-10-12 09:30:00,52.05,52.38,52.03,52.36,127168.0,38.6801,38.9253,38.6652,38.9104,127168.0
2016-10-12 10:00:00,52.35,52.54,52.32,52.32,116017.0,38.903,39.0442,38.8807,38.8807,116017.0
2016-10-12 10:30:00,52.31,52.57,52.27,52.55,76302.0,38.8733,39.0665,38.8436,39.0516,76302.0
2016-10-12 11:00:00,52.56,52.6,52.43,52.48,88665.0,39.0591,39.0888,38.9625,38.9996,88665.0
2016-10-12 11:30:00,52.47,52.52,52.41,52.43,45831.0,38.9922,39.0293,38.9476,38.9625,45831.0
2016-10-12 12:00:00,52.42,52.52,52.41,52.52,39782.0,38.955,39.0293,38.9476,39.0293,39782.0
2016-10-12 12:30:00,52.53,52.6,52.44,52.45,106966.0,39.0368,39.0888,38.9699,38.9773,106966.0
2016-10-12 13:00:00,52.45,52.51,52.4,52.51,41934.0,38.9773,39.0219,38.9402,39.0219,41934.0
2016-10-12 13:30:00,52.51,52.6,52.35,52.6,57092.0,39.0219,39.0888,38.903,39.0888,57092.0
2016-10-12 14:00:00,52.59,52.64,52.45,52.54,342586.0,39.0814,39.1185,38.9773,39.0442,342586.0
2016-10-12 14:30:00,52.54,52.61,52.52,52.55,203896.0,39.0442,39.0962,39.0293,39.0516,203896.0
2016-10-12 15:00:00,52.55,52.66,52.48,52.66,187061.0,39.0516,39.1334,38.9996,39.1334,187061.0
2016-10-12 15:30:00,52.66,52.66,52.55,52.58,448057.0,39.1334,39.1334,39.0516,39.0739,448057.0
2016-10-13 09:30:00,52.71,52.86,52.54,52.84,175017.0,39.1705,39.282,39.0442,39.2672,175017.0
2016-10-13 10:00:00,52.85,53.04,52.84,52.96,132029.0,39.2746,39.4158,39.2672,39.3563,132029.0
2016-10-13 10:30:00,52.96,53.42,52.92,53.39,318767.0,39.3563,39.6982,39.3266,39.6759,318767.0
2016-10-13 11:00:00,53.41,53.43,53.24,53.4,101519.0,39.6907,39.7056,39.5644,39.6833,101519.0
2016-10-13 11:30:00,53.39,53.39,53.24,53.25,46901.0,39.6759,39.6759,39.5644,39.5718,46901.0
2016-10-13 12:00:00,53.24,53.45,53.22,53.36,73043.0,39.5644,39.7205,39.5495,39.6536,73043.0
2016-10-13 12:30:00,53.38,53.48,53.35,53.46,71520.0,39.6684,39.7428,39.6462,39.7279,71520.0
2016-10-13 13:00:00,53.45,53.54,53.4,53.4,74666.0,39.7205,39.7873,39.6833,39.6833,74666.0
2016-10-13 13:30:00,53.39,53.48,53.32,53.42,66106.0,39.6759,39.7428,39.6239,39.6982,66106.0
2016-10-13 14:00:00,53.43,53.46,53.26,53.28,44475.0,39.7056,39.7279,39.5793,39.5941,44475.0
2016-10-13 14:30:00,53.29,53.38,53.25,53.37,64334.0,39.6016,39.6684,39.5718,39.661,64334.0
2016-10-13 15:00:00,53.37,53.46,53.35,53.35,81055.0,39.661,39.7279,39.6462,39.6462,81055.0
2016-10-13 15:30:00,53.36,53.38,53.23,53.3,208516.0,39.6536,39.6684,39.557,39.609,208516.0
2016-10-14 09:30:00,53.07,53.56,52.95,53.54,152238.0,39.4381,39.8022,39.3489,39.7873,152238.0
2016-10-14 10:00:00,53.57,53.81,53.53,53.65,98634.0,39.8096,39.988,39.7799,39.8691,98634.0
2016-10-14 10:30:00,53.63,53.72,53.42,53.42,69875.0,39.8542,39.9211,39.6982,39.6982,69875.0
2016-10-14 11:00:00,53.42,53.48,53.31,53.4,62154.0,39.6982,39.7428,39.6164,39.6833,62154.0
2016-10-14 11:30:00,53.39,53.45,53.3,53.35,35160.0,39.6759,39.7205,39.609,39.6462,35160.0
2016-10-14 12:00:00,53.35,53.39,53.29,53.33,155717.0,39.6462,39.6759,39.6016,39.6313,155717.0
2016-10-14 12:30:00,53.34,53.36,53.28,53.29,89101.0,39.6387,39.6536,39.5941,39.6016,89101.0
2016-10-14 13:00:00,53.28,53.34,53.21,53.28,34343.0,39.5941,39.6387,39.5421,39.5941,34343.0
2016-10-14 13:30:00,53.29,53.38,53.05,53.16,62159.0,39.6016,39.6684,39.4232,39.505,62159.0
2016-10-14 14:00:00,53.14,53.29,53.13,53.23,38534.0,39.4901,39.6016,39.4827,39.557,38534.0
2016-10-14 14:30:00,53.22,53.27,53.12,53.17,53043.0,39.5495,39.5867,39.4752,39.5124,53043.0
2016-10-14 15:00:00,53.16,53.17,53.1,53.12,60852.0,39.505,39.5124,39.4604,39.4752,60852.0
2016-10-14 15:30:00,53.13,53.24,53.11,53.17,164410.0,39.4827,39.5644,39.4678,39.5124,164410.0
2016-10-17 09:30:00,53.24,53.65,53.24,53.49,81134.0,39.5644,39.8691,39.5644,39.7502,81134.0
2016-10-17 10:00:00,53.5,53.51,53.36,53.41,86857.0,39.7576,39.7651,39.6536,39.6907,86857.0
2016-10-17 10:30:00,53.42,53.47,53.31,53.36,97925.0,39.6982,39.7353,39.6164,39.6536,97925.0
2016-10-17 11:00:00,53.36,53.52,53.34,53.52,76887.0,39.6536,39.7725,39.6387,39.7725,76887.0
2016-10-17 11:30:00,53.53,53.63,53.51,53.58,45070.0,39.7799,39.8542,39.7651,39.8171,45070.0
2016-10-17 12:00:00,53.59,53.64,53.5,53.5,83458.0,39.8245,39.8617,39.7576,39.7576,83458.0
2016-10-17 12:30:00,53.5,53.69,53.49,53.61,71669.0,39.7576,39.8988,39.7502,39.8394,71669.0
2016-10-17 13:00:00,53.6,53.74,53.56,53.69,80067.0,39.8319,39.936,39.8022,39.8988,80067.0
2016-10-17 13:30:00,53.69,53.74,53.68,53.69,84635.0,39.8988,39.936,39.8914,39.8988,84635.0
2016-10-17 14:00:00,53.7,53.7,53.57,53.65,47171.0,39.9062,39.9062,39.8096,39.8691,47171.0
2016-10-17 14:30:00,53.65,53.71,53.63,53.7,54484.0,39.8691,39.9137,39.8542,39.9062,54484.0
2016-10-17 15:00:00,53.69,53.74,53.67,53.73,76619.0,39.8988,39.936,39.884,39.9285,76619.0
2016-10-17 15:30:00,53.72,53.77,53.69,53.75,236640.0,39.9211,39.9583,39.8988,39.9434,236640.0
2016-10-18 09:30:00,54.05,54.3,53.48,53.6,120650.0,40.1663,40.3521,39.7428,39.8319,120650.0
2016-10-18 10:00:00,53.6,53.66,53.36,53.59,154352.0,39.8319,39.8765,39.6536,39.8245,154352.0
2016-10-18 10:30:00,53.6,53.7,53.5,53.67,45817.0,39.8319,39.9062,39.7576,39.884,45817.0
2016-10-18 11:00:00,53.68,53.73,53.54,53.72,57227.0,39.8914,39.9285,39.7873,39.9211,57227.0
2016-10-18 11:30:00,53.73,53.85,53.66,53.85,43748.0,39.9285,40.0177,39.8765,40.0177,43748.0
2016-10-18 12:00:00,53.86,54.18,53.85,54.18,151668.0,40.0251,40.263,40.0177,40.263,151668.0
2016-10-18 12:30:00,54.18,54.27,54.1,54.1,73029.0,40.263,40.3298,40.2035,40.2035,73029.0
2016-10-18 13:00:00,54.11,54.18,54.05,54.17,34356.0,40.2109,40.263,40.1663,40.2555,34356.0
2016-10-18 13:30:00,54.16,54.16,54.05,54.09,46892.0,40.2481,40.2481,40.1663,40.1961,46892.0
2016-10-18 14:00:00,54.09,54.24,54.08,54.2,47317.0,40.1961,40.3075,40.1886,40.2778,47317.0
2016-10-18 14:30:00,54.2,54.2,54.07,54.14,59485.0,40.2778,40.2778,40.1812,40.2332,59485.0
2016-10-18 15:00:00,54.14,54.15,54.05,54.08,47711.0,40.2332,40.2407,40.1663,40.1886,47711.0
2016-10-18 15:30:00,54.08,54.14,54.06,54.12,160328.0,40.1886,40.2332,40.1738,40.2184,160328.0
2016-10-19 09:30:00,54.13,54.19,53.73,53.77,95202.0,40.2258,40.2704,39.9285,39.9583,95202.0
2016-10-19 10:00:00,53.79,53.91,53.73,53.88,102224.0,39.9731,40.0623,39.9285,40.04,102224.0
2016-10-19 10:30:00,53.86,53.91,53.69,53.9,56320.0,40.0251,40.0623,39.8988,40.0549,56320.0
2016-10-19 11:00:00,53.91,54.0,53.84,53.91,137314.0,40.0623,40.1292,40.0103,40.0623,137314.0
2016-10-19 11:30:00,53.91,53.93,53.77,53.78,193887.0,40.0623,40.0772,39.9583,39.9657,193887.0
2016-10-19 12:00:00,53.78,53.79,53.59,53.61,130826.0,39.9657,39.9731,39.8245,39.8394,130826.0
2016-10-19 12:30:00,53.61,53.87,53.61,53.82,72976.0,39.8394,40.0326,39.8394,39.9954,72976.0
2016-10-19 13:00:00,53.82,53.86,53.75,53.79,43486.0,39.9954,40.0251,39.9434,39.9731,43486.0
2016-10-19 13:30:00,53.79,53.84,53.75,53.84,40711.0,39.9731,40.0103,39.9434,40.0103,40711.0
2016-10-19 14:00:00,53.84,53.92,53.8,53.86,54727.0,40.0103,40.0697,39.9806,40.0251,54727.0
2016-10-19 14:30:00,53.86,53.88,53.73,53.84,46968.0,40.0251,40.04,39.9285,40.0103,46968.0
2016-10-19 15:00:00,53.84,54.02,53.84,53.99,61998.0,40.0103,40.144,40.0103,40.1218,61998.0
2016-10-19 15:30:00,53.99,54.08,53.94,53.97,271134.0,40.1218,40.1886,40.0846,40.1069,271134.0
2016-10-20 09:30:00,54.16,54.2,53.91,54.2,69238.0,40.2481,40.2778,40.0623,40.2778,69238.0
2016-10-20 10:00:00,54.2,54.59,54.19,54.35,205349.0,40.2778,40.5676,40.2704,40.3893,205349.0
2016-10-20 10:30:00,54.35,54.41,54.12,54.14,39070.0,40.3893,40.4339,40.2184,40.2332,39070.0
2016-10-20 11:00:00,54.16,54.3,54.13,54.23,64090.0,40.2481,40.3521,40.2258,40.3001,64090.0
2016-10-20 11:30:00,54.22,54.29,54.14,54.27,60048.0,40.2927,40.3447,40.2332,40.3298,60048.0
2016-10-20 12:00:00,54.28,54.36,54.17,54.22,33979.0,40.3373,40.3967,40.2555,40.2927,33979.0
2016-10-20 12:30:00,54.23,54.34,54.22,54.27,27140.0,40.3001,40.3819,40.2927,40.3298,27140.0
2016-10-20 13:00:00,54.27,54.37,54.22,54.25,39754.0,40.3298,40.4041,40.2927,40.315,39754.0
2016-10-20 13:30:00,54.27,54.29,54.13,54.2,32721.0,40.3298,40.3447,40.2258,40.2778,32721.0
2016-10-20 14:00:00,54.2,54.3,54.17,54.21,35581.0,40.2778,40.3521,40.2555,40.2852,35581.0
2016-10-20 14:30:00,54.21,54.29,54.19,54.21,41238.0,40.2852,40.3447,40.2704,40.2852,41238.0
2016-10-20 15:00:00,54.22,54.22,54.07,54.08,36604.0,40.2927,40.2927,40.1812,40.1886,36604.0
2016-10-20 15:30:00,54.08,54.16,54.02,54.12,167616.0,40.1886,40.2481,40.144,40.2184,167616.0
2016-10-21 09:30:00,53.74,54.07,53.74,53.82,157880.0,39.936,40.1812,39.936,39.9954,157880.0
2016-10-21 10:00:00,53.82,54.0,53.81,54.0,67572.0,39.9954,40.1292,39.988,40.1292,67572.0
2016-10-21 10:30:00,54.01,54.16,54.01,54.1,66674.0,40.1366,40.2481,40.1366,40.2035,66674.0
2016-10-21 11:00:00,54.09,54.14,54.05,54.12,84743.0,40.1961,40.2332,40.1663,40.2184,84743.0
2016-10-21 11:30:00,54.12,54.18,53.94,53.95,82668.0,40.2184,40.263,40.0846,40.092,82668.0
2016-10-21 12:00:00,53.95,53.99,53.83,53.93,88701.0,40.092,40.1218,40.0029,40.0772,88701.0
2016-10-21 12:30:00,53.94,54.08,53.9,54.07,109209.0,40.0846,40.1886,40.0549,40.1812,109209.0
2016-10-21 13:00:00,54.07,54.14,54.02,54.12,97916.0,40.1812,40.2332,40.144,40.2184,97916.0
2016-10-21 13:30:00,54.13,54.26,54.11,54.25,170487.0,40.2258,40.3224,40.2109,40.315,170487.0
2016-10-21 14:00:00,54.25,54.25,54.03,54.07,82342.0,40.315,40.315,40.1515,40.1812,82342.0
2016-10-21 14:30:00,54.08,54.1,54.02,54.08,88463.0,40.1886,40.2035,40.144,40.1886,88463.0
2016-10-21 15:00:00,54.08,54.09,54.02,54.03,105062.0,40.1886,40.1961,40.144,40.1515,105062.0
2016-10-21 15:30:00,54.03,54.06,54.0,54.01,265425.0,40.1515,40.1738,40.1292,40.1366,265425.0
2016-10-24 09:30:00,54.19,54.41,54.15,54.15,112369.0,40.2704,40.4339,40.2407,40.2407,112369.0
2016-10-24 10:00:00,54.15,54.19,53.74,53.94,64498.0,40.2407,40.2704,39.936,40.0846,64498.0
2016-10-24 10:30:00,53.93,54.1,53.93,54.09,51384.0,40.0772,40.2035,40.0772,40.1961,51384.0
2016-10-24 11:00:00,54.1,54.1,53.9,53.9,29276.0,40.2035,40.2035,40.0549,40.0549,29276.0
2016-10-24 11:30:00,53.91,53.95,53.82,53.88,31687.0,40.0623,40.092,39.9954,40.04,31687.0
2016-10-24 12:00:00,53.9,54.03,53.88,53.97,40816.0,40.0549,40.1515,40.04,40.1069,40816.0
2016-10-24 12:30:00,53.96,54.05,53.94,54.03,25985.0,40.0995,40.1663,40.0846,40.1515,25985.0
2016-10-24 13:00:00,54.03,54.09,53.97,53.99,49213.0,40.1515,40.1961,40.1069,40.1218,49213.0
2016-10-24 13:30:00,53.99,53.99,53.89,53.95,34755.0,40.1218,40.1218,40.0474,40.092,34755.0
2016-10-24 14:00:00,53.95,54.02,53.92,53.98,62353.0,40.092,40.144,40.0697,40.1143,62353.0
2016-10-24 14:30:00,53.99,54.04,53.95,54.02,51443.0,40.1218,40.1589,40.092,40.144,51443.0
2016-10-24 15:00:00,54.03,54.1,54.02,54.08,50856.0,40.1515,40.2035,40.144,40.1886,50856.0
2016-10-24 15:30:00,54.09,54.16,54.05,54.12,147333.0,40.1961,40.2481,40.1663,40.2184,147333.0
2016-10-25 09:30:00,53.95,54.12,53.86,54.02,55356.0,40.092,40.2184,40.0251,40.144,55356.0
2016-10-25 10:00:00,54.04,54.22,53.99,54.22,53818.0,40.1589,40.2927,40.1218,40.2927,53818.0
2016-10-25 10:30:00,54.22,54.48,54.18,54.37,87028.0,40.2927,40.4859,40.263,40.4041,87028.0
2016-10-25 11:00:00,54.37,54.4,54.3,54.4,57958.0,40.4041,40.4264,40.3521,40.4264,57958.0
2016-10-25 11:30:00,54.4,54.52,54.36,54.39,40903.0,40.4264,40.5156,40.3967,40.419,40903.0
2016-10-25 12:00:00,54.39,54.4,54.27,54.29,48128.0,40.419,40.4264,40.3298,40.3447,48128.0
2016-10-25 12:30:00,54.29,54.41,54.28,54.34,53932.0,40.3447,40.4339,40.3373,40.3819,53932.0
2016-10-25 13:00:00,54.33,54.34,54.18,54.18,49371.0,40.3744,40.3819,40.263,40.263,49371.0
2016-10-25 13:30:00,54.19,54.26,54.17,54.23,52866.0,40.2704,40.3224,40.2555,40.3001,52866.0
2016-10-25 14:00:00,54.23,54.27,54.19,54.24,79164.0,40.3001,40.3298,40.2704,40.3075,79164.0
2016-10-25 14:30:00,54.24,54.28,54.23,54.23,67828.0,40.3075,40.3373,40.3001,40.3001,67828.0
2016-10-25 15:00:00,54.24,54.26,54.21,54.25,58253.0,40.3075,40.3224,40.2852,40.315,58253.0
2016-10-25 15:30:00,54.26,54.32,54.18,54.31,178752.0,40.3224,40.367,40.263,40.3596,178752.0
2016-10-26 09:30:00,54.2,54.33,53.8,53.89,66603.0,40.2778,40.3744,39.9806,40.0474,66603.0
2016-10-26 10:00:00,53.89,54.05,53.78,53.98,293508.0,40.0474,40.1663,39.9657,40.1143,293508.0
2016-10-26 10:30:00,53.98,54.29,53.97,54.29,94560.0,40.1143,40.3447,40.1069,40.3447,94560.0
2016-10-26 11:00:00,54.29,54.3,53.88,54.05,105262.0,40.3447,40.3521,40.04,40.1663,105262.0
2016-10-26 11:30:00,54.05,54.16,54.04,54.11,81532.0,40.1663,40.2481,40.1589,40.2109,81532.0
2016-10-26 12:00:00,54.11,54.27,54.1,54.23,43694.0,40.2109,40.3298,40.2035,40.3001,43694.0
2016-10-26 12:30:00,54.23,54.27,54.08,54.1,62009.0,40.3001,40.3298,40.1886,40.2035,62009.0
2016-10-26 13:00:00,54.1,54.27,54.08,54.27,61617.0,40.2035,40.3298,40.1886,40.3298,61617.0
2016-10-26 13:30:00,54.26,54.27,54.14,54.2,74859.0,40.3224,40.3298,40.2332,40.2778,74859.0
2016-10-26 14:00:00,54.2,54.33,54.17,54.28,60719.0,40.2778,40.3744,40.2555,40.3373,60719.0
2016-10-26 14:30:00,54.29,54.35,54.24,54.34,51073.0,40.3447,40.3893,40.3075,40.3819,51073.0
2016-10-26 15:00:00,54.33,54.33,54.23,54.29,57313.0,40.3744,40.3744,40.3001,40.3447,57313.0
2016-10-26 15:30:00,54.29,54.43,54.28,54.3,243257.0,40.3447,40.4487,40.3373,40.3521,243257.0
2016-10-27 09:30:00,54.0,54.18,53.82,53.88,67808.0,40.1292,40.263,39.9954,40.04,67808.0
2016-10-27 10:00:00,53.88,53.99,53.69,53.81,62537.0,40.04,40.1218,39.8988,39.988,62537.0
2016-10-27 10:30:00,53.81,53.95,53.76,53.78,74990.0,39.988,40.092,39.9508,39.9657,74990.0
2016-10-27 11:00:00,53.77,53.78,53.66,53.7,121205.0,39.9583,39.9657,39.8765,39.9062,121205.0
2016-10-27 11:30:00,53.69,53.78,53.55,53.76,64508.0,39.8988,39.9657,39.7948,39.9508,64508.0
2016-10-27 12:00:00,53.76,53.85,53.65,53.66,66835.0,39.9508,40.0177,39.8691,39.8765,66835.0
2016-10-27 12:30:00,53.66,53.71,53.58,53.68,66234.0,39.8765,39.9137,39.8171,39.8914,66234.0
2016-10-27 13:00:00,53.69,53.85,53.68,53.83,41371.0,39.8988,40.0177,39.8914,40.0029,41371.0
2016-10-27 13:30:00,53.83,54.06,53.83,53.95,56571.0,40.0029,40.1738,40.0029,40.092,56571.0
2016-10-27 14:00:00,53.96,54.04,53.91,53.93,79731.0,40.0995,40.1589,40.0623,40.0772,79731.0
2016-10-27 14:30:00,53.93,54.06,53.9,54.02,102060.0,40.0772,40.1738,40.0549,40.144,102060.0
2016-10-27 15:00:00,54.02,54.05,53.89,54.05,96280.0,40.144,40.1663,40.0474,40.1663,96280.0
2016-10-27 15:30:00,54.04,54.11,53.91,53.91,297821.0,40.1589,40.2109,40.0623,40.0623,297821.0
2016-10-28 09:30:00,54.04,54.16,53.84,54.09,50682.0,40.1589,40.2481,40.0103,40.1961,50682.0
2016-10-28 10:00:00,54.06,54.11,53.85,53.99,86818.0,40.1738,40.2109,40.0177,40.1218,86818.0
2016-10-28 10:30:00,54.01,54.33,54.0,54.33,21636.0,40.1366,40.3744,40.1292,40.3744,21636.0
2016-10-28 11:00:00,54.34,54.41,54.18,54.27,19979.0,40.3819,40.4339,40.263,40.3298,19979.0
2016-10-28 11:30:00,54.28,54.33,54.23,54.28,25952.0,40.3373,40.3744,40.3001,40.3373,25952.0
2016-10-28 12:00:00,54.28,54.4,54.26,54.33,19374.0,40.3373,40.4264,40.3224,40.3744,19374.0
2016-10-28 12:30:00,54.32,54.37,54.26,54.37,31384.0,40.367,40.4041,40.3224,40.4041,31384.0
2016-10-28 13:00:00,54.36,54.36,53.99,54.11,119229.0,40.3967,40.3967,40.1218,40.2109,119229.0
2016-10-28 13:30:00,54.09,54.14,53.9,54.12,33572.0,40.1961,40.2332,40.0549,40.2184,33572.0
2016-10-28 14:00:00,54.13,54.29,54.05,54.1,43922.0,40.2258,40.3447,40.1663,40.2035,43922.0
2016-10-28 14:30:00,54.1,54.3,54.09,54.27,59185.0,40.2035,40.3521,40.1961,40.3298,59185.0
2016-10-28 15:00:00,54.28,54.31,54.16,54.3,32344.0,40.3373,40.3596,40.2481,40.3521,32344.0
2016-10-28 15:30:00,54.29,54.29,54.11,54.2,94752.0,40.3447,40.3447,40.2109,40.2778,94752.0
2016-10-31 09:30:00,54.36,54.69,54.29,54.64,59503.0,40.3967,40.6419,40.3447,40.6048,59503.0
2016-10-31 10:00:00,54.64,54.91,54.56,54.79,88560.0,40.6048,40.8054,40.5453,40.7163,88560.0
2016-10-31 10:30:00,54.82,55.16,54.81,55.08,48083.0,40.7386,40.9912,40.7311,40.9318,48083.0
2016-10-31 11:00:00,55.1,55.28,55.03,55.22,59704.0,40.9466,41.0804,40.8946,41.0358,59704.0
2016-10-31 11:30:00,55.21,55.35,55.19,55.22,52251.0,41.0284,41.1324,41.0135,41.0358,52251.0
2016-10-31 12:00:00,55.23,55.23,55.06,55.15,48995.0,41.0432,41.0432,40.9169,40.9838,48995.0
2016-10-31 12:30:00,55.18,55.47,55.18,55.41,43330.0,41.0061,41.2216,41.0061,41.177,43330.0
2016-10-31 13:00:00,55.4,55.41,55.23,55.34,84867.0,41.1696,41.177,41.0432,41.125,84867.0
2016-10-31 13:30:00,55.34,55.35,55.19,55.28,50526.0,41.125,41.1324,41.0135,41.0804,50526.0
2016-10-31 14:00:00,55.29,55.32,55.16,55.2,66296.0,41.0878,41.1101,40.9912,41.0209,66296.0
2016-10-31 14:30:00,55.2,55.24,55.11,55.12,56574.0,41.0209,41.0507,40.9541,40.9615,56574.0
2016-10-31 15:00:00,55.13,55.24,55.02,55.23,90738.0,40.9689,41.0507,40.8872,41.0432,90738.0
2016-10-31 15:30:00,55.22,55.23,55.04,55.08,256988.0,41.0358,41.0432,40.902,40.9318,256988.0
2016-11-01 09:30:00,55.16,55.16,54.58,54.78,80992.0,40.9912,40.9912,40.5602,40.7088,80992.0
2016-11-01 10:00:00,54.78,54.85,54.59,54.65,80679.0,40.7088,40.7608,40.5676,40.6122,80679.0
2016-11-01 10:30:00,54.65,54.84,54.63,54.73,62422.0,40.6122,40.7534,40.5974,40.6717,62422.0
2016-11-01 11:00:00,54.72,54.88,54.38,54.39,56735.0,40.6642,40.7831,40.4116,40.419,56735.0
2016-11-01 11:30:00,54.39,54.53,54.28,54.41,94381.0,40.419,40.523,40.3373,40.4339,94381.0
2016-11-01 12:00:00,54.42,54.45,54.18,54.24,47508.0,40.4413,40.4636,40.263,40.3075,47508.0
2016-11-01 12:30:00,54.26,54.4,54.21,54.34,45529.0,40.3224,40.4264,40.2852,40.3819,45529.0
2016-11-01 13:00:00,54.34,54.36,54.21,54.36,41376.0,40.3819,40.3967,40.2852,40.3967,41376.0
2016-11-01 13:30:00,54.36,54.4,54.19,54.24,57602.0,40.3967,40.4264,40.2704,40.3075,57602.0
2016-11-01 14:00:00,54.25,54.53,54.17,54.5,76558.0,40.315,40.523,40.2555,40.5008,76558.0
2016-11-01 14:30:00,54.48,54.52,54.36,54.38,95131.0,40.4859,40.5156,40.3967,40.4116,95131.0
2016-11-01 15:00:00,54.37,54.39,54.02,54.14,89692.0,40.4041,40.419,40.144,40.2332,89692.0
2016-11-01 15:30:00,54.14,54.18,53.94,54.08,206239.0,40.2332,40.263,40.0846,40.1886,206239.0
2016-11-02 09:30:00,53.89,54.46,53.09,53.13,306530.0,40.0474,40.471,39.4529,39.4827,306530.0
2016-11-02 10:00:00,53.14,53.19,52.76,52.87,189069.0,39.4901,39.5272,39.2077,39.2894,189069.0
2016-11-02 10:30:00,52.88,53.2,52.76,53.2,147580.0,39.2969,39.5347,39.2077,39.5347,147580.0
2016-11-02 11:00:00,53.21,53.29,52.87,52.87,93250.0,39.5421,39.6016,39.2894,39.2894,93250.0
2016-11-02 11:30:00,52.88,53.07,52.88,52.98,155832.0,39.2969,39.4381,39.2969,39.3712,155832.0
2016-11-02 12:00:00,52.98,53.21,52.88,53.2,109553.0,39.3712,39.5421,39.2969,39.5347,109553.0
2016-11-02 12:30:00,53.19,53.31,53.09,53.25,123389.0,39.5272,39.6164,39.4529,39.5718,123389.0
2016-11-02 13:00:00,53.25,53.26,53.0,53.2,176585.0,39.5718,39.5793,39.3861,39.5347,176585.0
2016-11-02 13:30:00,53.2,53.28,53.07,53.15,92240.0,39.5347,39.5941,39.4381,39.4975,92240.0
2016-11-02 14:00:00,53.15,53.39,53.03,53.3,149185.0,39.4975,39.6759,39.4083,39.609,149185.0
2016-11-02 14:30:00,53.3,53.41,53.24,53.26,82665.0,39.609,39.6907,39.5644,39.5793,82665.0
2016-11-02 15:00:00,53.26,53.52,53.25,53.45,194065.0,39.5793,39.7725,39.5718,39.7205,194065.0
2016-11-02 15:30:00,53.45,53.53,53.41,53.43,290513.0,39.7205,39.7799,39.6907,39.7056,290513.0
2016-11-03 09:30:00,53.26,53.32,53.0,53.14,73743.0,39.5793,39.6239,39.3861,39.4901,73743.0
2016-11-03 10:00:00,53.16,53.43,53.15,53.23,115030.0,39.505,39.7056,39.4975,39.557,115030.0
2016-11-03 10:30:00,53.23,53.3,53.09,53.24,143257.0,39.557,39.609,39.4529,39.5644,143257.0
2016-11-03 11:00:00,53.25,53.41,53.24,53.25,137025.0,39.5718,39.6907,39.5644,39.5718,137025.0
2016-11-03 11:30:00,53.24,53.4,53.22,53.32,133351.0,39.5644,39.6833,39.5495,39.6239,133351.0
2016-11-03 12:00:00,53.32,53.42,53.29,53.42,45097.0,39.6239,39.6982,39.6016,39.6982,45097.0
2016-11-03 12:30:00,53.4,53.54,53.37,53.49,115659.0,39.6833,39.7873,39.661,39.7502,115659.0
2016-11-03 13:00:00,53.48,53.63,53.45,53.59,57963.0,39.7428,39.8542,39.7205,39.8245,57963.0
2016-11-03 13:30:00,53.59,53.59,53.33,53.4,44401.0,39.8245,39.8245,39.6313,39.6833,44401.0
2016-11-03 14:00:00,53.41,53.44,53.31,53.41,56465.0,39.6907,39.713,39.6164,39.6907,56465.0
2016-11-03 14:30:00,53.41,53.52,53.36,53.47,61905.0,39.6907,39.7725,39.6536,39.7353,61905.0
2016-11-03 15:00:00,53.47,53.47,53.32,53.4,118953.0,39.7353,39.7353,39.6239,39.6833,118953.0
2016-11-03 15:30:00,53.4,53.42,53.25,53.38,308803.0,39.6833,39.6982,39.5718,39.6684,308803.0
2016-11-04 09:30:00,53.64,54.27,53.64,54.25,164143.0,39.8617,40.3298,39.8617,40.315,164143.0
2016-11-04 10:00:00,54.29,54.37,53.82,53.82,113119.0,40.3447,40.4041,39.9954,39.9954,113119.0
2016-11-04 10:30:00,53.8,53.86,53.38,53.46,104121.0,39.9806,40.0251,39.6684,39.7279,104121.0
2016-11-04 11:00:00,53.47,53.52,53.23,53.33,112135.0,39.7353,39.7725,39.557,39.6313,112135.0
2016-11-04 11:30:00,53.32,53.53,53.27,53.51,107300.0,39.6239,39.7799,39.5867,39.7651,107300.0
2016-11-04 12:00:00,53.51,53.69,53.44,53.46,86510.0,39.7651,39.8988,39.713,39.7279,86510.0
2016-11-04 12:30:00,53.46,53.5,53.37,53.37,74391.0,39.7279,39.7576,39.661,39.661,74391.0
2016-11-04 13:00:00,53.37,53.49,53.35,53.47,41343.0,39.661,39.7502,39.6462,39.7353,41343.0
2016-11-04 13:30:00,53.47,53.65,53.47,53.62,74639.0,39.7353,39.8691,39.7353,39.8468,74639.0
2016-11-04 14:00:00,53.6,53.72,53.59,53.66,69187.0,39.8319,39.9211,39.8245,39.8765,69187.0
2016-11-04 14:30:00,53.69,53.71,53.63,53.66,79316.0,39.8988,39.9137,39.8542,39.8765,79316.0
2016-11-04 15:00:00,53.66,53.66,53.42,53.46,95943.0,39.8765,39.8765,39.6982,39.7279,95943.0
2016-11-04 15:30:00,53.45,53.46,53.17,53.19,204351.0,39.7205,39.7279,39.5124,39.5272,204351.0
2016-11-07 09:30:00,53.48,53.61,53.29,53.35,65390.0,39.7428,39.8394,39.6016,39.6462,65390.0
2016-11-07 10:00:00,53.37,53.37,52.99,53.05,90753.0,39.661,39.661,39.3786,39.4232,90753.0
2016-11-07 10:30:00,53.06,53.39,53.05,53.33,55455.0,39.4306,39.6759,39.4232,39.6313,55455.0
2016-11-07 11:00:00,53.32,53.47,53.29,53.32,51752.0,39.6239,39.7353,39.6016,39.6239,51752.0
2016-11-07 11:30:00,53.32,53.54,53.32,53.52,45971.0,39.6239,39.7873,39.6239,39.7725,45971.0
2016-11-07 12:00:00,53.52,53.63,53.49,53.59,43565.0,39.7725,39.8542,39.7502,39.8245,43565.0
2016-11-07 12:30:00,53.59,53.64,53.54,53.59,37881.0,39.8245,39.8617,39.7873,39.8245,37881.0
2016-11-07 13:00:00,53.6,53.68,53.59,53.65,38078.0,39.8319,39.8914,39.8245,39.8691,38078.0
2016-11-07 13:30:00,53.65,53.76,53.59,53.74,54741.0,39.8691,39.9508,39.8245,39.936,54741.0
2016-11-07 14:00:00,53.75,53.82,53.68,53.71,69960.0,39.9434,39.9954,39.8914,39.9137,69960.0
2016-11-07 14:30:00,53.73,54.01,53.72,53.86,52100.0,39.9285,40.1366,39.9211,40.0251,52100.0
2016-11-07 15:00:00,53.87,54.11,53.86,54.1,81019.0,40.0326,40.2109,40.0251,40.2035,81019.0
2016-11-07 15:30:00,54.1,54.3,54.08,54.29,246891.0,40.2035,40.3521,40.1886,40.3447,246891.0
2016-11-08 09:30:00,54.47,55.33,54.43,55.22,131096.0,40.4785,41.1176,40.4487,41.0358,131096.0
2016-11-08 10:00:00,55.22,55.25,55.06,55.12,125168.0,41.0358,41.0581,40.9169,40.9615,125168.0
2016-11-08 10:30:00,55.11,55.11,54.71,55.01,94064.0,40.9541,40.9541,40.6568,40.8798,94064.0
2016-11-08 11:00:00,55.0,55.29,54.97,55.17,372190.0,40.8723,41.0878,40.85,40.9987,372190.0
2016-11-08 11:30:00,55.16,55.32,55.03,55.09,109916.0,40.9912,41.1101,40.8946,40.9392,109916.0
2016-11-08 12:00:00,55.09,55.19,55.02,55.11,50061.0,40.9392,41.0135,40.8872,40.9541,50061.0
2016-11-08 12:30:00,55.1,55.12,54.92,54.96,55643.0,40.9466,40.9615,40.8129,40.8426,55643.0
2016-11-08 13:00:00,54.97,55.01,54.8,54.99,42326.0,40.85,40.8798,40.7237,40.8649,42326.0
2016-11-08 13:30:00,54.98,55.07,54.95,55.04,43033.0,40.8575,40.9243,40.8352,40.902,43033.0
2016-11-08 14:00:00,55.05,55.06,54.91,54.98,60446.0,40.9095,40.9169,40.8054,40.8575,60446.0
2016-11-08 14:30:00,55.0,55.08,54.95,55.04,53245.0,40.8723,40.9318,40.8352,40.902,53245.0
2016-11-08 15:00:00,55.04,55.18,54.99,55.15,104258.0,40.902,41.0061,40.8649,40.9838,104258.0
2016-11-08 15:30:00,55.14,55.2,54.97,55.03,323521.0,40.9764,41.0209,40.85,40.8946,323521.0
2016-11-09 09:30:00,54.2,54.2,53.14,53.27,216450.0,40.2778,40.2778,39.4901,39.5867,216450.0
2016-11-09 10:00:00,53.22,53.4,53.2,53.29,180252.0,39.5495,39.6833,39.5347,39.6016,180252.0
2016-11-09 10:30:00,53.26,53.46,53.17,53.3,99013.0,39.5793,39.7279,39.5124,39.609,99013.0
2016-11-09 11:00:00,53.31,53.57,53.28,53.53,57353.0,39.6164,39.8096,39.5941,39.7799,57353.0
2016-11-09 11:30:00,53.54,53.9,53.45,53.9,143019.0,39.7873,40.0549,39.7205,40.0549,143019.0
2016-11-09 12:00:00,53.9,53.95,53.46,53.63,64855.0,40.0549,40.092,39.7279,39.8542,64855.0
2016-11-09 12:30:00,53.66,54.02,53.65,54.02,78138.0,39.8765,40.144,39.8691,40.144,78138.0
2016-11-09 13:00:00,54.03,54.1,53.3,53.34,80044.0,40.1515,40.2035,39.609,39.6387,80044.0
2016-11-09 13:30:00,53.35,53.54,53.34,53.41,118455.0,39.6462,39.7873,39.6387,39.6907,118455.0
2016-11-09 14:00:00,53.43,53.49,53.26,53.31,141146.0,39.7056,39.7502,39.5793,39.6164,141146.0
2016-11-09 14:30:00,53.31,53.47,53.25,53.45,116747.0,39.6164,39.7353,39.5718,39.7205,116747.0
2016-11-09 15:00:00,53.46,53.62,53.45,53.55,149741.0,39.7279,39.8468,39.7205,39.7948,149741.0
2016-11-09 15:30:00,53.55,53.58,53.18,53.24,319381.0,39.7948,39.8171,39.5198,39.5644,319381.0
2016-11-10 09:30:00,52.85,52.9,51.16,51.38,214633.0,39.2746,39.3117,38.0187,38.1822,214633.0
2016-11-10 10:00:00,51.36,51.37,50.99,51.34,152246.0,38.1673,38.1747,37.8924,38.1525,152246.0
2016-11-10 10:30:00,51.34,51.6,51.12,51.47,103130.0,38.1525,38.3457,37.989,38.2491,103130.0
2016-11-10 11:00:00,51.46,51.97,51.26,51.97,122180.0,38.2416,38.6206,38.093,38.6206,122180.0
2016-11-10 11:30:00,51.97,52.56,51.92,52.51,215725.0,38.6206,39.0591,38.5835,39.0219,215725.0
2016-11-10 12:00:00,52.49,52.91,52.44,52.9,183327.0,39.0071,39.3192,38.9699,39.3117,183327.0
2016-11-10 12:30:00,52.89,53.16,52.79,53.08,314278.0,39.3043,39.505,39.23,39.4455,314278.0
2016-11-10 13:00:00,53.1,53.36,53.0,53.17,185741.0,39.4604,39.6536,39.3861,39.5124,185741.0
2016-11-10 13:30:00,53.18,53.18,52.63,52.75,488864.0,39.5198,39.5198,39.1111,39.2003,488864.0
2016-11-10 14:00:00,52.74,52.86,52.39,52.43,69044.0,39.1928,39.282,38.9327,38.9625,69044.0
2016-11-10 14:30:00,52.42,52.47,52.28,52.31,83764.0,38.955,38.9922,38.851,38.8733,83764.0
2016-11-10 15:00:00,52.31,52.35,52.18,52.24,129826.0,38.8733,38.903,38.7767,38.8213,129826.0
2016-11-10 15:30:00,52.23,52.42,52.19,52.34,223284.0,38.8138,38.955,38.7841,38.8956,223284.0
2016-11-11 09:30:00,52.16,52.77,52.14,52.53,95698.0,38.7618,39.2151,38.747,39.0368,95698.0
2016-11-11 10:00:00,52.51,52.57,52.21,52.44,89241.0,39.0219,39.0665,38.799,38.9699,89241.0
2016-11-11 10:30:00,52.49,52.78,52.49,52.54,202380.0,39.0071,39.2226,39.0071,39.0442,202380.0
2016-11-11 11:00:00,52.53,52.6,52.33,52.39,101253.0,39.0368,39.0888,38.8882,38.9327,101253.0
2016-11-11 11:30:00,52.39,52.79,52.33,52.79,87538.0,38.9327,39.23,38.8882,39.23,87538.0
2016-11-11 12:00:00,52.79,52.9,52.66,52.84,42629.0,39.23,39.3117,39.1334,39.2672,42629.0
2016-11-11 12:30:00,52.86,52.86,52.63,52.65,40727.0,39.282,39.282,39.1111,39.126,40727.0
2016-11-11 13:00:00,52.66,52.66,52.31,52.36,45360.0,39.1334,39.1334,38.8733,38.9104,45360.0
2016-11-11 13:30:00,52.36,52.38,52.19,52.2,52841.0,38.9104,38.9253,38.7841,38.7915,52841.0
2016-11-11 14:00:00,52.18,52.36,52.18,52.26,55455.0,38.7767,38.9104,38.7767,38.8361,55455.0
2016-11-11 14:30:00,52.27,52.27,51.87,51.87,120670.0,38.8436,38.8436,38.5463,38.5463,120670.0
2016-11-11 15:00:00,51.87,52.02,51.83,51.93,69316.0,38.5463,38.6578,38.5166,38.5909,69316.0
2016-11-11 15:30:00,51.93,52.04,51.9,51.95,201415.0,38.5909,38.6726,38.5686,38.6058,201415.0
2016-11-14 09:30:00,51.46,51.79,51.28,51.59,116130.0,38.2416,38.4869,38.1079,38.3382,116130.0
2016-11-14 10:00:00,51.6,51.68,51.29,51.32,76356.0,38.3457,38.4051,38.1153,38.1376,76356.0
2016-11-14 10:30:00,51.32,51.69,51.3,51.69,76194.0,38.1376,38.4125,38.1227,38.4125,76194.0
2016-11-14 11:00:00,51.69,51.84,51.59,51.66,83604.0,38.4125,38.524,38.3382,38.3903,83604.0
2016-11-14 11:30:00,51.67,51.72,51.53,51.54,94150.0,38.3977,38.4348,38.2936,38.3011,94150.0
2016-11-14 12:00:00,51.55,51.67,51.52,51.63,53997.0,38.3085,38.3977,38.2862,38.368,53997.0
2016-11-14 12:30:00,51.63,51.77,51.6,51.67,87575.0,38.368,38.472,38.3457,38.3977,87575.0
2016-11-14 13:00:00,51.68,51.71,51.36,51.36,69996.0,38.4051,38.4274,38.1673,38.1673,69996.0
2016-11-14 13:30:00,51.37,51.59,51.36,51.58,91692.0,38.1747,38.3382,38.1673,38.3308,91692.0
2016-11-14 14:00:00,51.57,51.75,51.55,51.67,59295.0,38.3234,38.4571,38.3085,38.3977,59295.0
2016-11-14 14:30:00,51.67,51.67,51.5,51.6,78990.0,38.3977,38.3977,38.2714,38.3457,78990.0
2016-11-14 15:00:00,51.6,51.75,51.55,51.74,110359.0,38.3457,38.4571,38.3085,38.4497,110359.0
2016-11-14 15:30:00,51.74,51.81,51.6,51.69,184124.0,38.4497,38.5017,38.3457,38.4125,184124.0
2016-11-15 09:30:00,51.88,52.46,51.88,52.34,57930.0,38.5537,38.9848,38.5537,38.8956,57930.0
2016-11-15 10:00:00,52.25,52.46,51.99,52.41,76018.0,38.8287,38.9848,38.6355,38.9476,76018.0
2016-11-15 10:30:00,52.4,52.42,52.15,52.34,96204.0,38.9402,38.955,38.7544,38.8956,96204.0
2016-11-15 11:00:00,52.34,52.44,52.16,52.29,79863.0,38.8956,38.9699,38.7618,38.8584,79863.0
2016-11-15 11:30:00,52.27,52.55,52.09,52.5,89379.0,38.8436,39.0516,38.7098,39.0145,89379.0
2016-11-15 12:00:00,52.51,52.67,52.38,52.56,85882.0,39.0219,39.1408,38.9253,39.0591,85882.0
2016-11-15 12:30:00,52.55,52.61,52.43,52.46,55948.0,39.0516,39.0962,38.9625,38.9848,55948.0
2016-11-15 13:00:00,52.46,52.57,52.43,52.52,46959.0,38.9848,39.0665,38.9625,39.0293,46959.0
2016-11-15 13:30:00,52.52,52.54,52.4,52.45,47065.0,39.0293,39.0442,38.9402,38.9773,47065.0
2016-11-15 14:00:00,52.44,52.47,52.24,52.38,73714.0,38.9699,38.9922,38.8213,38.9253,73714.0
2016-11-15 14:30:00,52.39,52.45,52.37,52.4,52821.0,38.9327,38.9773,38.9179,38.9402,52821.0
2016-11-15 15:00:00,52.39,52.47,52.24,52.3,82949.0,38.9327,38.9922,38.8213,38.8659,82949.0
2016-11-15 15:30:00,52.3,52.42,52.26,52.42,172411.0,38.8659,38.955,38.8361,38.955,172411.0
2016-11-16 09:30:00,52.5,52.7,52.23,52.28,70355.0,39.0145,39.1631,38.8138,38.851,70355.0
2016-11-16 10:00:00,52.27,52.4,51.87,51.92,78950.0,38.8436,38.9402,38.5463,38.5835,78950.0
2016-11-16 10:30:00,51.92,52.04,51.88,51.99,81652.0,38.5835,38.6726,38.5537,38.6355,81652.0
2016-11-16 11:00:00,51.99,51.99,51.7,51.73,125099.0,38.6355,38.6355,38.42,38.4423,125099.0
2016-11-16 11:30:00,51.74,51.9,51.73,51.82,97830.0,38.4497,38.5686,38.4423,38.5092,97830.0
2016-11-16 12:00:00,51.82,51.87,51.77,51.78,95375.0,38.5092,38.5463,38.472,38.4794,95375.0
2016-11-16 12:30:00,51.8,51.83,51.67,51.73,48826.0,38.4943,38.5166,38.3977,38.4423,48826.0
2016-11-16 13:00:00,51.72,51.87,51.68,51.82,65644.0,38.4348,38.5463,38.4051,38.5092,65644.0
2016-11-16 13:30:00,51.82,51.84,51.72,51.76,67053.0,38.5092,38.524,38.4348,38.4646,67053.0
2016-11-16 14:00:00,51.75,51.79,51.68,51.75,78276.0,38.4571,38.4869,38.4051,38.4571,78276.0
2016-11-16 14:30:00,51.76,51.76,51.71,51.74,60988.0,38.4646,38.4646,38.4274,38.4497,60988.0
2016-11-16 15:00:00,51.74,51.91,51.74,51.84,111068.0,38.4497,38.576,38.4497,38.524,111068.0
2016-11-16 15:30:00,51.84,52.0,51.83,51.96,327984.0,38.524,38.6429,38.5166,38.6132,327984.0
2016-11-17 09:30:00,51.95,52.47,51.95,52.2,117080.0,38.6058,38.9922,38.6058,38.7915,117080.0
2016-11-17 10:00:00,52.23,52.29,52.17,52.23,40105.0,38.8138,38.8584,38.7693,38.8138,40105.0
2016-11-17 10:30:00,52.24,52.35,52.11,52.12,28043.0,38.8213,38.903,38.7247,38.7321,28043.0
2016-11-17 11:00:00,52.09,52.2,52.02,52.12,28342.0,38.7098,38.7915,38.6578,38.7321,28342.0
2016-11-17 11:30:00,52.13,52.21,52.09,52.18,69570.0,38.7395,38.799,38.7098,38.7767,69570.0
2016-11-17 12:00:00,52.18,52.38,52.17,52.28,38478.0,38.7767,38.9253,38.7693,38.851,38478.0
2016-11-17 12:30:00,52.28,52.31,52.14,52.19,31251.0,38.851,38.8733,38.747,38.7841,31251.0
2016-11-17 13:00:00,52.21,52.27,52.18,52.25,23942.0,38.799,38.8436,38.7767,38.8287,23942.0
2016-11-17 13:30:00,52.23,52.3,52.17,52.24,37462.0,38.8138,38.8659,38.7693,38.8213,37462.0
2016-11-17 14:00:00,52.22,52.26,52.17,52.21,31449.0,38.8064,38.8361,38.7693,38.799,31449.0
2016-11-17 14:30:00,52.21,52.26,52.18,52.23,45140.0,38.799,38.8361,38.7767,38.8138,45140.0
2016-11-17 15:00:00,52.22,52.22,52.12,52.21,41568.0,38.8064,38.8064,38.7321,38.799,41568.0
2016-11-17 15:30:00,52.21,52.26,52.15,52.19,95858.0,38.799,38.8361,38.7544,38.7841,95858.0
2016-11-18 09:30:00,52.11,52.38,52.11,52.2,113648.0,38.7247,38.9253,38.7247,38.7915,113648.0
2016-11-18 10:00:00,52.2,52.26,52.04,52.06,39572.0,38.7915,38.8361,38.6726,38.6875,39572.0
2016-11-18 10:30:00,52.07,52.14,51.91,52.04,34304.0,38.6949,38.747,38.576,38.6726,34304.0
2016-11-18 11:00:00,52.04,52.18,52.0,52.05,36837.0,38.6726,38.7767,38.6429,38.6801,36837.0
2016-11-18 11:30:00,52.06,52.11,51.92,52.04,41403.0,38.6875,38.7247,38.5835,38.6726,41403.0
2016-11-18 12:00:00,52.03,52.03,51.82,51.83,27290.0,38.6652,38.6652,38.5092,38.5166,27290.0
2016-11-18 12:30:00,51.83,51.86,51.77,51.8,28471.0,38.5166,38.5389,38.472,38.4943,28471.0
2016-11-18 13:00:00,51.8,51.83,51.72,51.78,32870.0,38.4943,38.5166,38.4348,38.4794,32870.0
2016-11-18 13:30:00,51.78,51.78,51.68,51.69,39402.0,38.4794,38.4794,38.4051,38.4125,39402.0
2016-11-18 14:00:00,51.69,51.71,51.59,51.62,50282.0,38.4125,38.4274,38.3382,38.3605,50282.0
2016-11-18 14:30:00,51.62,51.63,51.54,51.57,43861.0,38.3605,38.368,38.3011,38.3234,43861.0
2016-11-18 15:00:00,51.56,51.86,51.56,51.84,54207.0,38.3159,38.5389,38.3159,38.524,54207.0
2016-11-18 15:30:00,51.85,51.86,51.77,51.82,160882.0,38.5315,38.5389,38.472,38.5092,160882.0
2016-11-21 09:30:00,51.94,52.23,51.94,52.07,45422.0,38.5983,38.8138,38.5983,38.6949,45422.0
2016-11-21 10:00:00,52.07,52.2,52.03,52.16,113364.0,38.6949,38.7915,38.6652,38.7618,113364.0
2016-11-21 10:30:00,52.16,52.25,52.08,52.08,47517.0,38.7618,38.8287,38.7024,38.7024,47517.0
2016-11-21 11:00:00,52.07,52.27,52.02,52.19,43052.0,38.6949,38.8436,38.6578,38.7841,43052.0
2016-11-21 11:30:00,52.18,52.31,52.17,52.27,53498.0,38.7767,38.8733,38.7693,38.8436,53498.0
2016-11-21 12:00:00,52.28,52.37,52.24,52.26,61542.0,38.851,38.9179,38.8213,38.8361,61542.0
2016-11-21 12:30:00,52.23,52.36,52.2,52.33,38117.0,38.8138,38.9104,38.7915,38.8882,38117.0
2016-11-21 13:00:00,52.33,52.35,52.24,52.28,35986.0,38.8882,38.903,38.8213,38.851,35986.0
2016-11-21 13:30:00,52.27,52.29,52.15,52.16,106758.0,38.8436,38.8584,38.7544,38.7618,106758.0
2016-11-21 14:00:00,52.16,52.2,52.1,52.11,53647.0,38.7618,38.7915,38.7172,38.7247,53647.0
2016-11-21 14:30:00,52.11,52.17,52.1,52.15,88394.0,38.7247,38.7693,38.7172,38.7544,88394.0
2016-11-21 15:00:00,52.14,52.2,52.11,52.15,94317.0,38.747,38.7915,38.7247,38.7544,94317.0
2016-11-21 15:30:00,52.16,52.21,52.12,52.2,350840.0,38.7618,38.799,38.7321,38.7915,350840.0
2016-11-22 09:30:00,52.3,52.54,52.08,52.45,116185.0,38.8659,39.0442,38.7024,38.9773,116185.0
2016-11-22 10:00:00,52.42,52.64,52.39,52.6,55618.0,38.955,39.1185,38.9327,39.0888,55618.0
2016-11-22 10:30:00,52.62,52.68,52.49,52.5,77665.0,39.1037,39.1483,39.0071,39.0145,77665.0
2016-11-22 11:00:00,52.5,52.68,52.5,52.62,67359.0,39.0145,39.1483,39.0145,39.1037,67359.0
2016-11-22 11:30:00,52.64,52.65,52.41,52.45,448900.0,39.1185,39.126,38.9476,38.9773,448900.0
2016-11-22 12:00:00,52.45,52.61,52.43,52.59,202795.0,38.9773,39.0962,38.9625,39.0814,202795.0
2016-11-22 12:30:00,52.59,52.6,52.5,52.55,127137.0,39.0814,39.0888,39.0145,39.0516,127137.0
2016-11-22 13:00:00,52.55,52.7,52.51,52.63,148351.0,39.0516,39.1631,39.0219,39.1111,148351.0
2016-11-22 13:30:00,52.63,52.65,52.61,52.62,77220.0,39.1111,39.126,39.0962,39.1037,77220.0
2016-11-22 14:00:00,52.62,52.62,52.48,52.49,89346.0,39.1037,39.1037,38.9996,39.0071,89346.0
2016-11-22 14:30:00,52.5,52.6,52.44,52.46,88279.0,39.0145,39.0888,38.9699,38.9848,88279.0
2016-11-22 15:00:00,52.46,52.5,52.44,52.45,92724.0,38.9848,39.0145,38.9699,38.9773,92724.0
2016-11-22 15:30:00,52.45,52.57,52.43,52.46,274434.0,38.9773,39.0665,38.9625,38.9848,274434.0
2016-11-23 09:30:00,51.87,52.45,51.87,51.99,101218.0,38.5463,38.9773,38.5463,38.6355,101218.0
2016-11-23 10:00:00,52.0,52.1,51.81,51.89,64338.0,38.6429,38.7172,38.5017,38.5612,64338.0
2016-11-23 10:30:00,51.87,52.01,51.82,51.86,42633.0,38.5463,38.6504,38.5092,38.5389,42633.0
2016-11-23 11:00:00,51.85,52.01,51.85,51.98,68708.0,38.5315,38.6504,38.5315,38.6281,68708.0
2016-11-23 11:30:00,51.98,52.01,51.72,51.73,91989.0,38.6281,38.6504,38.4348,38.4423,91989.0
2016-11-23 12:00:00,51.73,51.75,51.66,51.73,143782.0,38.4423,38.4571,38.3903,38.4423,143782.0
2016-11-23 12:30:00,51.73,51.9,51.67,51.88,124506.0,38.4423,38.5686,38.3977,38.5537,124506.0
2016-11-23 13:00:00,51.88,52.0,51.86,51.91,28326.0,38.5537,38.6429,38.5389,38.576,28326.0
2016-11-23 13:30:00,51.91,51.93,51.83,51.89,40088.0,38.576,38.5909,38.5166,38.5612,40088.0
2016-11-23 14:00:00,51.89,51.91,51.83,51.91,69248.0,38.5612,38.576,38.5166,38.576,69248.0
2016-11-23 14:30:00,51.91,51.91,51.8,51.88,85842.0,38.576,38.576,38.4943,38.5537,85842.0
2016-11-23 15:00:00,51.88,51.89,51.69,51.69,51605.0,38.5537,38.5612,38.4125,38.4125,51605.0
2016-11-23 15:30:00,51.69,51.77,51.65,51.74,131940.0,38.4125,38.472,38.3828,38.4497,131940.0
2016-11-25 09:30:00,51.97,52.48,51.96,52.47,126615.0,38.6206,38.9996,38.6132,38.9922,126615.0
2016-11-25 10:00:00,52.46,52.56,52.36,52.42,97191.0,38.9848,39.0591,38.9104,38.955,97191.0
2016-11-25 10:30:00,52.43,52.6,52.39,52.58,50872.0,38.9625,39.0888,38.9327,39.0739,50872.0
2016-11-25 11:00:00,52.54,52.7,52.47,52.63,76821.0,39.0442,39.1631,38.9922,39.1111,76821.0
2016-11-25 11:30:00,52.62,52.62,52.28,52.31,45121.0,39.1037,39.1037,38.851,38.8733,45121.0
2016-11-25 12:00:00,52.31,52.42,52.29,52.37,37644.0,38.8733,38.955,38.8584,38.9179,37644.0
2016-11-25 12:30:00,52.37,52.56,52.36,52.56,143410.0,38.9179,39.0591,38.9104,39.0591,143410.0
2016-11-28 09:30:00,52.87,53.32,52.77,53.3,106767.0,39.2894,39.6239,39.2151,39.609,106767.0
2016-11-28 10:00:00,53.32,53.45,53.21,53.42,84168.0,39.6239,39.7205,39.5421,39.6982,84168.0
2016-11-28 10:30:00,53.43,53.74,53.43,53.72,95543.0,39.7056,39.936,39.7056,39.9211,95543.0
2016-11-28 11:00:00,53.72,53.86,53.72,53.77,91962.0,39.9211,40.0251,39.9211,39.9583,91962.0
2016-11-28 11:30:00,53.77,53.81,53.63,53.7,79906.0,39.9583,39.988,39.8542,39.9062,79906.0
2016-11-28 12:00:00,53.71,53.79,53.68,53.76,72727.0,39.9137,39.9731,39.8914,39.9508,72727.0
2016-11-28 12:30:00,53.74,53.81,53.69,53.76,76756.0,39.936,39.988,39.8988,39.9508,76756.0
2016-11-28 13:00:00,53.76,53.82,53.71,53.73,148689.0,39.9508,39.9954,39.9137,39.9285,148689.0
2016-11-28 13:30:00,53.73,53.76,53.68,53.73,86446.0,39.9285,39.9508,39.8914,39.9285,86446.0
2016-11-28 14:00:00,53.73,53.82,53.7,53.79,163389.0,39.9285,39.9954,39.9062,39.9731,163389.0
2016-11-28 14:30:00,53.78,53.87,53.75,53.85,120810.0,39.9657,40.0326,39.9434,40.0177,120810.0
2016-11-28 15:00:00,53.85,53.85,53.73,53.82,123816.0,40.0177,40.0177,39.9285,39.9954,123816.0
2016-11-28 15:30:00,53.82,53.94,53.75,53.83,282607.0,39.9954,40.0846,39.9434,40.0029,282607.0
2016-11-29 09:30:00,53.71,54.19,53.64,54.16,223172.0,39.9137,40.2704,39.8617,40.2481,223172.0
2016-11-29 10:00:00,54.17,54.32,53.86,53.92,99333.0,40.2555,40.367,40.0251,40.0697,99333.0
2016-11-29 10:30:00,53.93,54.07,53.87,54.03,190263.0,40.0772,40.1812,40.0326,40.1515,190263.0
2016-11-29 11:00:00,54.03,54.15,53.91,54.07,85306.0,40.1515,40.2407,40.0623,40.1812,85306.0
2016-11-29 11:30:00,54.08,54.08,53.78,53.81,104987.0,40.1886,40.1886,39.9657,39.988,104987.0
2016-11-29 12:00:00,53.82,53.86,53.64,53.75,79076.0,39.9954,40.0251,39.8617,39.9434,79076.0
2016-11-29 12:30:00,53.75,53.78,53.63,53.71,55330.0,39.9434,39.9657,39.8542,39.9137,55330.0
2016-11-29 13:00:00,53.72,53.81,53.72,53.76,47025.0,39.9211,39.988,39.9211,39.9508,47025.0
2016-11-29 13:30:00,53.76,53.84,53.73,53.78,64410.0,39.9508,40.0103,39.9285,39.9657,64410.0
2016-11-29 14:00:00,53.79,53.81,53.66,53.72,76328.0,39.9731,39.988,39.8765,39.9211,76328.0
2016-11-29 14:30:00,53.72,53.8,53.66,53.7,86864.0,39.9211,39.9806,39.8765,39.9062,86864.0
2016-11-29 15:00:00,53.71,53.79,53.69,53.76,116561.0,39.9137,39.9731,39.8988,39.9508,116561.0
2016-11-29 15:30:00,53.76,53.77,53.68,53.74,251138.0,39.9508,39.9583,39.8914,39.936,251138.0
2016-11-30 09:30:00,53.13,53.21,52.49,52.64,199033.0,39.4827,39.5421,39.0071,39.1185,199033.0
2016-11-30 10:00:00,52.63,52.98,52.55,52.8,120819.0,39.1111,39.3712,39.0516,39.2374,120819.0
2016-11-30 10:30:00,52.81,52.94,52.74,52.81,87139.0,39.2449,39.3415,39.1928,39.2449,87139.0
2016-11-30 11:00:00,52.8,52.8,52.21,52.28,168754.0,39.2374,39.2374,38.799,38.851,168754.0
2016-11-30 11:30:00,52.28,52.28,52.05,52.16,129469.0,38.851,38.851,38.6801,38.7618,129469.0
2016-11-30 12:00:00,52.16,52.29,52.12,52.13,77831.0,38.7618,38.8584,38.7321,38.7395,77831.0
2016-11-30 12:30:00,52.13,52.16,51.88,52.01,99003.0,38.7395,38.7618,38.5537,38.6504,99003.0
2016-11-30 13:00:00,52.01,52.11,51.98,52.04,63528.0,38.6504,38.7247,38.6281,38.6726,63528.0
2016-11-30 13:30:00,52.04,52.08,51.92,52.01,56064.0,38.6726,38.7024,38.5835,38.6504,56064.0
2016-11-30 14:00:00,52.01,52.07,51.96,51.96,66924.0,38.6504,38.6949,38.6132,38.6132,66924.0
2016-11-30 14:30:00,51.95,52.1,51.91,52.05,163596.0,38.6058,38.7172,38.576,38.6801,163596.0
2016-11-30 15:00:00,52.06,52.12,52.0,52.01,92822.0,38.6875,38.7321,38.6429,38.6504,92822.0
2016-11-30 15:30:00,52.01,52.01,51.6,51.63,418423.0,38.6504,38.6504,38.3457,38.368,418423.0
2016-12-01 09:30:00,51.27,51.44,51.03,51.23,211359.0,38.1004,38.2268,37.9221,38.0707,211359.0
2016-12-01 10:00:00,51.21,51.22,50.74,50.79,129353.0,38.0558,38.0633,37.7066,37.7437,129353.0
2016-12-01 10:30:00,50.8,51.01,50.79,50.98,118675.0,37.7512,37.9072,37.7437,37.8849,118675.0
2016-12-01 11:00:00,50.97,51.04,50.78,50.93,111313.0,37.8775,37.9295,37.7363,37.8478,111313.0
2016-12-01 11:30:00,50.92,50.94,50.79,50.88,88441.0,37.8403,37.8552,37.7437,37.8106,88441.0
2016-12-01 12:00:00,50.88,50.95,50.83,50.89,74055.0,37.8106,37.8626,37.7735,37.818,74055.0
2016-12-01 12:30:00,50.88,50.88,50.75,50.8,51024.0,37.8106,37.8106,37.714,37.7512,51024.0
2016-12-01 13:00:00,50.8,50.84,50.56,50.58,52937.0,37.7512,37.7809,37.5728,37.5877,52937.0
2016-12-01 13:30:00,50.59,50.84,50.56,50.83,72587.0,37.5951,37.7809,37.5728,37.7735,72587.0
2016-12-01 14:00:00,50.84,50.98,50.8,50.95,67076.0,37.7809,37.8849,37.7512,37.8626,67076.0
2016-12-01 14:30:00,50.96,51.05,50.94,51.01,67871.0,37.8701,37.9369,37.8552,37.9072,67871.0
2016-12-01 15:00:00,51.0,51.14,51.0,51.02,75685.0,37.8998,38.0038,37.8998,37.9147,75685.0
2016-12-01 15:30:00,51.02,51.12,50.99,51.1,250696.0,37.9147,37.989,37.8924,37.9741,250696.0
2016-12-02 09:30:00,51.43,51.9,51.4,51.5,114591.0,38.2193,38.5686,38.197,38.2714,114591.0
2016-12-02 10:00:00,51.51,51.72,51.4,51.46,185248.0,38.2788,38.4348,38.197,38.2416,185248.0
2016-12-02 10:30:00,51.47,51.58,51.37,51.5,82949.0,38.2491,38.3308,38.1747,38.2714,82949.0
2016-12-02 11:00:00,51.5,51.8,51.5,51.66,184152.0,38.2714,38.4943,38.2714,38.3903,184152.0
2016-12-02 11:30:00,51.67,51.7,51.53,51.53,87648.0,38.3977,38.42,38.2936,38.2936,87648.0
2016-12-02 12:00:00,51.52,51.59,51.45,51.54,71802.0,38.2862,38.3382,38.2342,38.3011,71802.0
2016-12-02 12:30:00,51.54,51.57,51.43,51.49,154642.0,38.3011,38.3234,38.2193,38.2639,154642.0
2016-12-02 13:00:00,51.47,51.49,51.36,51.38,82554.0,38.2491,38.2639,38.1673,38.1822,82554.0
2016-12-02 13:30:00,51.39,51.4,51.23,51.34,79820.0,38.1896,38.197,38.0707,38.1525,79820.0
2016-12-02 14:00:00,51.34,51.37,51.19,51.32,41229.0,38.1525,38.1747,38.041,38.1376,41229.0
2016-12-02 14:30:00,51.31,51.47,51.27,51.4,139961.0,38.1302,38.2491,38.1004,38.197,139961.0
2016-12-02 15:00:00,51.4,51.73,51.4,51.72,136362.0,38.197,38.4423,38.197,38.4348,136362.0
2016-12-02 15:30:00,51.73,51.81,51.67,51.69,270316.0,38.4423,38.5017,38.3977,38.4125,270316.0
2016-12-05 09:30:00,51.44,51.51,51.04,51.16,107017.0,38.2268,38.2788,37.9295,38.0187,107017.0
2016-12-05 10:00:00,51.15,51.37,51.08,51.36,149156.0,38.0113,38.1747,37.9592,38.1673,149156.0
2016-12-05 10:30:00,51.36,51.53,51.34,51.44,103313.0,38.1673,38.2936,38.1525,38.2268,103313.0
2016-12-05 11:00:00,51.43,51.56,51.41,51.44,81887.0,38.2193,38.3159,38.2045,38.2268,81887.0
2016-12-05 11:30:00,51.44,51.47,51.28,51.35,56645.0,38.2268,38.2491,38.1079,38.1599,56645.0
2016-12-05 12:00:00,51.35,51.39,51.28,51.35,43239.0,38.1599,38.1896,38.1079,38.1599,43239.0
2016-12-05 12:30:00,51.36,51.52,51.36,51.52,37823.0,38.1673,38.2862,38.1673,38.2862,37823.0
2016-12-05 13:00:00,51.52,51.8,51.48,51.68,53776.0,38.2862,38.4943,38.2565,38.4051,53776.0
2016-12-05 13:30:00,51.67,51.8,51.63,51.76,65190.0,38.3977,38.4943,38.368,38.4646,65190.0
2016-12-05 14:00:00,51.77,51.8,51.73,51.74,48060.0,38.472,38.4943,38.4423,38.4497,48060.0
2016-12-05 14:30:00,51.75,51.77,51.67,51.69,88209.0,38.4571,38.472,38.3977,38.4125,88209.0
2016-12-05 15:00:00,51.7,51.91,51.68,51.84,78575.0,38.42,38.576,38.4051,38.524,78575.0
2016-12-05 15:30:00,51.84,51.97,51.81,51.94,243226.0,38.524,38.6206,38.5017,38.5983,243226.0
2016-12-06 09:30:00,52.1,52.17,51.55,51.55,99756.0,38.7172,38.7693,38.3085,38.3085,99756.0
2016-12-06 10:00:00,51.59,51.85,51.53,51.85,109565.0,38.3382,38.5315,38.2936,38.5315,109565.0
2016-12-06 10:30:00,51.85,51.94,51.78,51.92,94891.0,38.5315,38.5983,38.4794,38.5835,94891.0
2016-12-06 11:00:00,51.92,51.99,51.85,51.97,76885.0,38.5835,38.6355,38.5315,38.6206,76885.0
2016-12-06 11:30:00,51.97,52.02,51.89,51.97,56322.0,38.6206,38.6578,38.5612,38.6206,56322.0
2016-12-06 12:00:00,51.97,51.97,51.87,51.89,38550.0,38.6206,38.6206,38.5463,38.5612,38550.0
2016-12-06 12:30:00,51.9,51.95,51.88,51.94,27827.0,38.5686,38.6058,38.5537,38.5983,27827.0
2016-12-06 13:00:00,51.94,52.02,51.87,51.87,49670.0,38.5983,38.6578,38.5463,38.5463,49670.0
2016-12-06 13:30:00,51.88,51.93,51.81,51.81,52332.0,38.5537,38.5909,38.5017,38.5017,52332.0
2016-12-06 14:00:00,51.81,51.88,51.79,51.84,68785.0,38.5017,38.5537,38.4869,38.524,68785.0
2016-12-06 14:30:00,51.84,52.03,51.83,51.97,50838.0,38.524,38.6652,38.5166,38.6206,50838.0
2016-12-06 15:00:00,51.95,52.02,51.89,51.93,133225.0,38.6058,38.6578,38.5612,38.5909,133225.0
2016-12-06 15:30:00,51.93,52.04,51.87,52.03,231468.0,38.5909,38.6726,38.5463,38.6652,231468.0
2016-12-07 09:30:00,52.17,52.48,52.07,52.37,102864.0,38.7693,38.9996,38.6949,38.9179,102864.0
2016-12-07 10:00:00,52.38,52.71,52.33,52.69,117151.0,38.9253,39.1705,38.8882,39.1557,117151.0
2016-12-07 10:30:00,52.66,52.75,52.58,52.63,104873.0,39.1334,39.2003,39.0739,39.1111,104873.0
2016-12-07 11:00:00,52.64,52.72,52.56,52.58,54068.0,39.1185,39.178,39.0591,39.0739,54068.0
2016-12-07 11:30:00,52.59,52.88,52.57,52.85,49007.0,39.0814,39.2969,39.0665,39.2746,49007.0
2016-12-07 12:00:00,52.85,52.85,52.66,52.75,47031.0,39.2746,39.2746,39.1334,39.2003,47031.0
2016-12-07 12:30:00,52.74,52.75,52.6,52.65,40460.0,39.1928,39.2003,39.0888,39.126,40460.0
2016-12-07 13:00:00,52.65,52.83,52.59,52.81,80066.0,39.126,39.2597,39.0814,39.2449,80066.0
2016-12-07 13:30:00,52.8,52.88,52.77,52.83,90561.0,39.2374,39.2969,39.2151,39.2597,90561.0
2016-12-07 14:00:00,52.82,52.85,52.7,52.72,127158.0,39.2523,39.2746,39.1631,39.178,127158.0
2016-12-07 14:30:00,52.72,52.78,52.67,52.77,57714.0,39.178,39.2226,39.1408,39.2151,57714.0
2016-12-07 15:00:00,52.76,52.94,52.69,52.93,72901.0,39.2077,39.3415,39.1557,39.334,72901.0
2016-12-07 15:30:00,52.93,52.98,52.8,52.97,319512.0,39.334,39.3712,39.2374,39.3638,319512.0
2016-12-08 09:30:00,52.55,52.73,52.21,52.66,113611.0,39.0516,39.1854,38.799,39.1334,113611.0
2016-12-08 10:00:00,52.67,52.93,52.56,52.56,93905.0,39.1408,39.334,39.0591,39.0591,93905.0
2016-12-08 10:30:00,52.56,52.77,52.53,52.54,77863.0,39.0591,39.2151,39.0368,39.0442,77863.0
2016-12-08 11:00:00,52.53,52.98,52.5,52.89,156098.0,39.0368,39.3712,39.0145,39.3043,156098.0
2016-12-08 11:30:00,52.88,52.91,52.74,52.83,79432.0,39.2969,39.3192,39.1928,39.2597,79432.0
2016-12-08 12:00:00,52.83,52.86,52.75,52.86,57275.0,39.2597,39.282,39.2003,39.282,57275.0
2016-12-08 12:30:00,52.86,53.11,52.86,53.11,85182.0,39.282,39.4678,39.282,39.4678,85182.0
2016-12-08 13:00:00,53.12,53.28,53.02,53.24,101473.0,39.4752,39.5941,39.4009,39.5644,101473.0
2016-12-08 13:30:00,53.25,53.36,53.19,53.33,62737.0,39.5718,39.6536,39.5272,39.6313,62737.0
2016-12-08 14:00:00,53.33,53.34,53.19,53.19,56785.0,39.6313,39.6387,39.5272,39.5272,56785.0
2016-12-08 14:30:00,53.2,53.23,53.08,53.21,79608.0,39.5347,39.557,39.4455,39.5421,79608.0
2016-12-08 15:00:00,53.2,53.3,53.12,53.13,86705.0,39.5347,39.609,39.4752,39.4827,86705.0
2016-12-08 15:30:00,53.13,53.31,53.12,53.3,220233.0,39.4827,39.6164,39.4752,39.609,220233.0
2016-12-09 09:30:00,53.28,53.5,53.21,53.39,124719.0,39.5941,39.7576,39.5421,39.6759,124719.0
2016-12-09 10:00:00,53.42,53.67,53.31,53.37,73149.0,39.6982,39.884,39.6164,39.661,73149.0
2016-12-09 10:30:00,53.38,53.52,53.31,53.52,48422.0,39.6684,39.7725,39.6164,39.7725,48422.0
2016-12-09 11:00:00,53.51,53.51,53.26,53.37,64429.0,39.7651,39.7651,39.5793,39.661,64429.0
2016-12-09 11:30:00,53.36,53.38,53.25,53.38,89363.0,39.6536,39.6684,39.5718,39.6684,89363.0
2016-12-09 12:00:00,53.39,53.63,53.34,53.61,101370.0,39.6759,39.8542,39.6387,39.8394,101370.0
2016-12-09 12:30:00,53.61,53.65,53.39,53.4,62584.0,39.8394,39.8691,39.6759,39.6833,62584.0
2016-12-09 13:00:00,53.4,53.47,53.36,53.44,50750.0,39.6833,39.7353,39.6536,39.713,50750.0
2016-12-09 13:30:00,53.43,53.59,53.42,53.43,47859.0,39.7056,39.8245,39.6982,39.7056,47859.0
2016-12-09 14:00:00,53.43,53.63,53.42,53.45,59869.0,39.7056,39.8542,39.6982,39.7205,59869.0
2016-12-09 14:30:00,53.44,53.66,53.41,53.66,75284.0,39.713,39.8765,39.6907,39.8765,75284.0
2016-12-09 15:00:00,53.65,53.83,53.61,53.79,123483.0,39.8691,40.0029,39.8394,39.9731,123483.0
2016-12-09 15:30:00,53.79,53.8,53.68,53.77,250559.0,39.9731,39.9806,39.8914,39.9583,250559.0
2016-12-12 09:30:00,53.54,53.95,53.54,53.91,162771.0,39.7873,40.092,39.7873,40.0623,162771.0
2016-12-12 10:00:00,53.89,54.17,53.89,54.13,102180.0,40.0474,40.2555,40.0474,40.2258,102180.0
2016-12-12 10:30:00,54.13,54.2,53.94,54.12,109467.0,40.2258,40.2778,40.0846,40.2184,109467.0
2016-12-12 11:00:00,54.09,54.21,54.03,54.21,104878.0,40.1961,40.2852,40.1515,40.2852,104878.0
2016-12-12 11:30:00,54.22,54.23,54.06,54.17,51434.0,40.2927,40.3001,40.1738,40.2555,51434.0
2016-12-12 12:00:00,54.18,54.27,54.09,54.23,60872.0,40.263,40.3298,40.1961,40.3001,60872.0
2016-12-12 12:30:00,54.21,54.26,54.12,54.18,43886.0,40.2852,40.3224,40.2184,40.263,43886.0
2016-12-12 13:00:00,54.18,54.18,54.07,54.13,34494.0,40.263,40.263,40.1812,40.2258,34494.0
2016-12-12 13:30:00,54.13,54.16,54.07,54.07,47074.0,40.2258,40.2481,40.1812,40.1812,47074.0
2016-12-12 14:00:00,54.07,54.18,54.04,54.05,112919.0,40.1812,40.263,40.1589,40.1663,112919.0
2016-12-12 14:30:00,54.04,54.06,53.94,54.05,55612.0,40.1589,40.1738,40.0846,40.1663,55612.0
2016-12-12 15:00:00,54.05,54.22,53.99,54.19,81606.0,40.1663,40.2927,40.1218,40.2704,81606.0
2016-12-12 15:30:00,54.18,54.37,54.15,54.29,224129.0,40.263,40.4041,40.2407,40.3447,224129.0
2016-12-13 09:30:00,54.28,54.72,54.26,54.42,94011.0,40.3373,40.6642,40.3224,40.4413,94011.0
2016-12-13 10:00:00,54.36,54.39,54.18,54.38,47418.0,40.3967,40.419,40.263,40.4116,47418.0
2016-12-13 10:30:00,54.41,54.5,54.33,54.45,82926.0,40.4339,40.5008,40.3744,40.4636,82926.0
2016-12-13 11:00:00,54.45,54.47,54.24,54.32,66398.0,40.4636,40.4785,40.3075,40.367,66398.0
2016-12-13 11:30:00,54.31,54.32,54.11,54.2,61239.0,40.3596,40.367,40.2109,40.2778,61239.0
2016-12-13 12:00:00,54.2,54.24,54.04,54.15,40545.0,40.2778,40.3075,40.1589,40.2407,40545.0
2016-12-13 12:30:00,54.16,54.19,54.07,54.14,37678.0,40.2481,40.2704,40.1812,40.2332,37678.0
2016-12-13 13:00:00,54.13,54.25,54.13,54.2,57299.0,40.2258,40.315,40.2258,40.2778,57299.0
2016-12-13 13:30:00,54.18,54.22,54.13,54.21,57438.0,40.263,40.2927,40.2258,40.2852,57438.0
2016-12-13 14:00:00,54.21,54.3,54.11,54.24,40526.0,40.2852,40.3521,40.2109,40.3075,40526.0
2016-12-13 14:30:00,54.23,54.5,54.21,54.49,138480.0,40.3001,40.5008,40.2852,40.4933,138480.0
2016-12-13 15:00:00,54.49,54.63,54.47,54.61,116139.0,40.4933,40.5974,40.4785,40.5825,116139.0
2016-12-13 15:30:00,54.61,54.62,54.5,54.56,205260.0,40.5825,40.5899,40.5008,40.5453,205260.0
2016-12-14 09:30:00,54.32,54.78,54.23,54.28,69191.0,40.7055,41.0502,40.638,40.6755,69191.0
2016-12-14 10:00:00,54.27,54.28,53.95,54.01,39220.0,40.668,40.6755,40.4282,40.4732,39220.0
2016-12-14 10:30:00,54.01,54.23,54.0,54.07,39448.0,40.4732,40.638,40.4657,40.5181,39448.0
2016-12-14 11:00:00,54.06,54.17,53.88,54.1,85908.0,40.5106,40.5931,40.3758,40.5406,85908.0
2016-12-14 11:30:00,54.1,54.26,54.07,54.2,37842.0,40.5406,40.6605,40.5181,40.6155,37842.0
2016-12-14 12:00:00,54.21,54.27,54.16,54.22,27406.0,40.623,40.668,40.5856,40.6305,27406.0
2016-12-14 12:30:00,54.22,54.29,54.19,54.25,45353.0,40.6305,40.683,40.6081,40.653,45353.0
2016-12-14 13:00:00,54.25,54.35,54.22,54.35,52071.0,40.653,40.728,40.6305,40.728,52071.0
2016-12-14 13:30:00,54.33,54.39,54.23,54.39,98660.0,40.713,40.7579,40.638,40.7579,98660.0
2016-12-14 14:00:00,54.41,54.41,53.22,53.29,112216.0,40.7729,40.7729,39.8812,39.9336,112216.0
2016-12-14 14:30:00,53.35,53.59,53.22,53.24,81776.0,39.9786,40.1584,39.8812,39.8962,81776.0
2016-12-14 15:00:00,53.26,53.27,53.02,53.11,78014.0,39.9111,39.9186,39.7313,39.7987,78014.0
2016-12-14 15:30:00,53.11,53.41,52.96,53.08,224912.0,39.7987,40.0236,39.6863,39.7763,224912.0
2016-12-15 09:30:00,52.94,52.97,52.59,52.83,62548.0,39.6713,39.6938,39.4091,39.5889,62548.0
2016-12-15 10:00:00,52.83,53.23,52.78,53.13,56544.0,39.5889,39.8887,39.5515,39.8137,56544.0
2016-12-15 10:30:00,53.1,53.36,53.1,53.26,60327.0,39.7912,39.9861,39.7912,39.9111,60327.0
2016-12-15 11:00:00,53.26,53.3,53.13,53.14,84798.0,39.9111,39.9411,39.8137,39.8212,84798.0
2016-12-15 11:30:00,53.13,53.22,53.04,53.16,49817.0,39.8137,39.8812,39.7463,39.8362,49817.0
2016-12-15 12:00:00,53.16,53.39,53.15,53.31,79287.0,39.8362,40.0086,39.8287,39.9486,79287.0
2016-12-15 12:30:00,53.3,53.41,53.25,53.35,82335.0,39.9411,40.0236,39.9037,39.9786,82335.0
2016-12-15 13:00:00,53.35,53.5,53.28,53.36,46419.0,39.9786,40.091,39.9261,39.9861,46419.0
2016-12-15 13:30:00,53.37,53.41,53.24,53.28,46888.0,39.9936,40.0236,39.8962,39.9261,46888.0
2016-12-15 14:00:00,53.28,53.58,53.27,53.49,55660.0,39.9261,40.1509,39.9186,40.0835,55660.0
2016-12-15 14:30:00,53.49,53.63,53.49,53.53,97672.0,40.0835,40.1884,40.0835,40.1135,97672.0
2016-12-15 15:00:00,53.53,53.61,53.49,53.52,90593.0,40.1135,40.1734,40.0835,40.106,90593.0
2016-12-15 15:30:00,53.52,53.69,53.49,53.67,256792.0,40.106,40.2334,40.0835,40.2184,256792.0
2016-12-16 09:30:00,53.73,54.19,53.72,53.95,387035.0,40.2633,40.6081,40.2559,40.4282,387035.0
2016-12-16 10:00:00,53.94,54.06,53.9,53.99,126538.0,40.4207,40.5106,40.3907,40.4582,126538.0
2016-12-16 10:30:00,54.02,54.15,53.97,54.12,55672.0,40.4807,40.5781,40.4432,40.5556,55672.0
2016-12-16 11:00:00,54.12,54.3,54.07,54.3,57663.0,40.5556,40.6905,40.5181,40.6905,57663.0
2016-12-16 11:30:00,54.29,54.53,54.29,54.49,103736.0,40.683,40.8628,40.683,40.8329,103736.0
2016-12-16 12:00:00,54.47,54.56,54.42,54.53,63892.0,40.8179,40.8853,40.7804,40.8628,63892.0
2016-12-16 12:30:00,54.51,54.67,54.49,54.5,45420.0,40.8479,40.9678,40.8329,40.8404,45420.0
2016-12-16 13:00:00,54.51,54.52,54.41,54.43,35598.0,40.8479,40.8553,40.7729,40.7879,35598.0
2016-12-16 13:30:00,54.41,54.51,54.32,54.41,84518.0,40.7729,40.8479,40.7055,40.7729,84518.0
2016-12-16 14:00:00,54.43,54.57,54.34,54.4,73121.0,40.7879,40.8928,40.7205,40.7654,73121.0
2016-12-16 14:30:00,54.4,54.51,54.38,54.46,47568.0,40.7654,40.8479,40.7504,40.8104,47568.0
2016-12-16 15:00:00,54.47,54.49,54.35,54.38,49476.0,40.8179,40.8329,40.728,40.7504,49476.0
2016-12-16 15:30:00,54.37,54.59,54.32,54.55,291322.0,40.7429,40.9078,40.7055,40.8778,291322.0
2016-12-19 09:30:00,54.94,55.09,54.49,54.88,157491.0,41.1701,41.2825,40.8329,41.1251,157491.0
2016-12-19 10:00:00,54.84,54.88,54.67,54.72,91162.0,41.0951,41.1251,40.9678,41.0052,91162.0
2016-12-19 10:30:00,54.7,54.78,54.62,54.65,71744.0,40.9902,41.0502,40.9303,40.9528,71744.0
2016-12-19 11:00:00,54.64,54.85,54.58,54.83,87833.0,40.9453,41.1026,40.9003,41.0876,87833.0
2016-12-19 11:30:00,54.84,54.94,54.74,54.93,84613.0,41.0951,41.1701,41.0202,41.1626,84613.0
2016-12-19 12:00:00,54.92,54.94,54.77,54.8,53160.0,41.1551,41.1701,41.0427,41.0652,53160.0
2016-12-19 12:30:00,54.8,54.85,54.76,54.81,54081.0,41.0652,41.1026,41.0352,41.0727,54081.0
2016-12-19 13:00:00,54.8,54.91,54.78,54.9,37865.0,41.0652,41.1476,41.0502,41.1401,37865.0
2016-12-19 13:30:00,54.89,54.94,54.79,54.91,38603.0,41.1326,41.1701,41.0577,41.1476,38603.0
2016-12-19 14:00:00,54.91,54.97,54.87,54.91,41408.0,41.1476,41.1926,41.1176,41.1476,41408.0
2016-12-19 14:30:00,54.92,54.92,54.79,54.84,48720.0,41.1551,41.1551,41.0577,41.0951,48720.0
2016-12-19 15:00:00,54.83,54.94,54.81,54.93,115017.0,41.0876,41.1701,41.0727,41.1626,115017.0
2016-12-19 15:30:00,54.94,55.08,54.9,55.07,226813.0,41.1701,41.275,41.1401,41.2675,226813.0
2016-12-20 09:30:00,55.61,55.61,55.06,55.3,170840.0,41.6722,41.6722,41.26,41.4398,170840.0
2016-12-20 10:00:00,55.3,55.43,55.27,55.35,63092.0,41.4398,41.5373,41.4174,41.4773,63092.0
2016-12-20 10:30:00,55.37,55.42,55.16,55.4,44743.0,41.4923,41.5298,41.3349,41.5148,44743.0
2016-12-20 11:00:00,55.41,55.47,55.34,55.42,53841.0,41.5223,41.5672,41.4698,41.5298,53841.0
2016-12-20 11:30:00,55.43,55.43,55.16,55.16,56705.0,41.5373,41.5373,41.3349,41.3349,56705.0
2016-12-20 12:00:00,55.16,55.23,55.06,55.08,61644.0,41.3349,41.3874,41.26,41.275,61644.0
2016-12-20 12:30:00,55.1,55.22,55.08,55.2,39518.0,41.29,41.3799,41.275,41.3649,39518.0
2016-12-20 13:00:00,55.2,55.2,55.07,55.16,32258.0,41.3649,41.3649,41.2675,41.3349,32258.0
2016-12-20 13:30:00,55.15,55.3,55.14,55.28,33712.0,41.3274,41.4398,41.32,41.4249,33712.0
2016-12-20 14:00:00,55.27,55.27,55.11,55.21,39418.0,41.4174,41.4174,41.2975,41.3724,39418.0
2016-12-20 14:30:00,55.22,55.31,55.15,55.31,63813.0,41.3799,41.4473,41.3274,41.4473,63813.0
2016-12-20 15:00:00,55.3,55.3,55.18,55.28,68656.0,41.4398,41.4398,41.3499,41.4249,68656.0
2016-12-20 15:30:00,55.28,55.3,55.2,55.27,151981.0,41.4249,41.4398,41.3649,41.4174,151981.0
2016-12-21 09:30:00,55.18,55.55,55.18,55.32,36706.0,41.3499,41.6272,41.3499,41.4548,36706.0
2016-12-21 10:00:00,55.35,55.55,55.33,55.4,55409.0,41.4773,41.6272,41.4623,41.5148,55409.0
2016-12-21 10:30:00,55.41,55.5,55.39,55.48,31995.0,41.5223,41.5897,41.5073,41.5747,31995.0
2016-12-21 11:00:00,55.48,55.48,55.35,55.46,29892.0,41.5747,41.5747,41.4773,41.5597,29892.0
2016-12-21 11:30:00,55.47,55.49,55.35,55.4,42854.0,41.5672,41.5822,41.4773,41.5148,42854.0
2016-12-21 12:00:00,55.4,55.42,55.37,55.39,26814.0,41.5148,41.5298,41.4923,41.5073,26814.0
2016-12-21 12:30:00,55.39,55.4,55.31,55.32,31456.0,41.5073,41.5148,41.4473,41.4548,31456.0
2016-12-21 13:00:00,55.32,55.33,55.22,55.22,22833.0,41.4548,41.4623,41.3799,41.3799,22833.0
2016-12-21 13:30:00,55.22,55.27,55.18,55.21,20726.0,41.3799,41.4174,41.3499,41.3724,20726.0
2016-12-21 14:00:00,55.22,55.24,55.2,55.24,35433.0,41.3799,41.3949,41.3649,41.3949,35433.0
2016-12-21 14:30:00,55.24,55.25,55.18,55.2,34366.0,41.3949,41.4024,41.3499,41.3649,34366.0
2016-12-21 15:00:00,55.21,55.21,55.07,55.12,32489.0,41.3724,41.3724,41.2675,41.305,32489.0
2016-12-21 15:30:00,55.12,55.12,54.91,54.95,150500.0,41.305,41.305,41.1476,41.1776,150500.0
2016-12-22 09:30:00,54.89,55.05,54.71,54.92,37840.0,41.1326,41.2525,40.9977,41.1551,37840.0
2016-12-22 10:00:00,54.95,55.18,54.79,55.14,104939.0,41.1776,41.3499,41.0577,41.32,104939.0
2016-12-22 10:30:00,55.15,55.26,55.1,55.12,76796.0,41.3274,41.4099,41.29,41.305,76796.0
2016-12-22 11:00:00,55.13,55.21,55.07,55.16,50665.0,41.3125,41.3724,41.2675,41.3349,50665.0
2016-12-22 11:30:00,55.16,55.3,55.11,55.23,82965.0,41.3349,41.4398,41.2975,41.3874,82965.0
2016-12-22 12:00:00,55.23,55.48,55.16,55.39,99061.0,41.3874,41.5747,41.3349,41.5073,99061.0
2016-12-22 12:30:00,55.39,55.44,55.21,55.22,88960.0,41.5073,41.5448,41.3724,41.3799,88960.0
2016-12-22 13:00:00,55.21,55.21,55.03,55.15,89453.0,41.3724,41.3724,41.2375,41.3274,89453.0
2016-12-22 13:30:00,55.15,55.29,55.12,55.28,47553.0,41.3274,41.4324,41.305,41.4249,47553.0
2016-12-22 14:00:00,55.28,55.36,55.26,55.36,36075.0,41.4249,41.4848,41.4099,41.4848,36075.0
2016-12-22 14:30:00,55.37,55.48,55.36,55.47,42920.0,41.4923,41.5747,41.4848,41.5672,42920.0
2016-12-22 15:00:00,55.47,55.48,55.36,55.47,50080.0,41.5672,41.5747,41.4848,41.5672,50080.0
2016-12-22 15:30:00,55.48,55.52,55.36,55.43,178824.0,41.5747,41.6047,41.4848,41.5373,178824.0
2016-12-23 09:30:00,55.56,55.7,55.32,55.44,63785.0,41.6347,41.7396,41.4548,41.5448,63785.0
2016-12-23 10:00:00,55.42,55.61,55.26,55.52,97329.0,41.5298,41.6722,41.4099,41.6047,97329.0
2016-12-23 10:30:00,55.53,55.58,55.45,55.49,34805.0,41.6122,41.6497,41.5523,41.5822,34805.0
2016-12-23 11:00:00,55.49,55.54,55.44,55.5,45063.0,41.5822,41.6197,41.5448,41.5897,45063.0
2016-12-23 11:30:00,55.53,55.57,55.46,55.48,26706.0,41.6122,41.6422,41.5597,41.5747,26706.0
2016-12-23 12:00:00,55.48,55.51,55.35,55.38,39100.0,41.5747,41.5972,41.4773,41.4998,39100.0
2016-12-23 12:30:00,55.38,55.46,55.35,55.39,32254.0,41.4998,41.5597,41.4773,41.5073,32254.0
2016-12-23 13:00:00,55.38,55.4,55.31,55.32,30784.0,41.4998,41.5148,41.4473,41.4548,30784.0
2016-12-23 13:30:00,55.32,55.44,55.3,55.43,27659.0,41.4548,41.5448,41.4398,41.5373,27659.0
2016-12-23 14:00:00,55.43,55.44,55.36,55.4,47816.0,41.5373,41.5448,41.4848,41.5148,47816.0
2016-12-23 14:30:00,55.41,55.5,55.41,55.48,15990.0,41.5223,41.5897,41.5223,41.5747,15990.0
2016-12-23 15:00:00,55.49,55.54,55.45,55.45,36028.0,41.5822,41.6197,41.5523,41.5523,36028.0
2016-12-23 15:30:00,55.44,55.5,55.42,55.46,80090.0,41.5448,41.5897,41.5298,41.5597,80090.0
2016-12-27 09:30:00,55.48,55.51,55.22,55.3,187698.0,41.5747,41.5972,41.3799,41.4398,187698.0
2016-12-27 10:00:00,55.32,55.4,55.15,55.4,135160.0,41.4548,41.5148,41.3274,41.5148,135160.0
2016-12-27 10:30:00,55.36,55.39,55.26,55.29,39182.0,41.4848,41.5073,41.4099,41.4324,39182.0
2016-12-27 11:00:00,55.29,55.33,55.25,55.27,49768.0,41.4324,41.4623,41.4024,41.4174,49768.0
2016-12-27 11:30:00,55.26,55.27,55.16,55.2,92668.0,41.4099,41.4174,41.3349,41.3649,92668.0
2016-12-27 12:00:00,55.2,55.33,55.16,55.27,45280.0,41.3649,41.4623,41.3349,41.4174,45280.0
2016-12-27 12:30:00,55.27,55.35,55.27,55.33,56192.0,41.4174,41.4773,41.4174,41.4623,56192.0
2016-12-27 13:00:00,55.33,55.34,55.27,55.3,80732.0,41.4623,41.4698,41.4174,41.4398,80732.0
2016-12-27 13:30:00,55.3,55.4,55.29,55.39,62794.0,41.4398,41.5148,41.4324,41.5073,62794.0
2016-12-27 14:00:00,55.4,55.46,55.34,55.42,59808.0,41.5148,41.5597,41.4698,41.5298,59808.0
2016-12-27 14:30:00,55.43,55.52,55.43,55.5,109604.0,41.5373,41.6047,41.5373,41.5897,109604.0
2016-12-27 15:00:00,55.51,55.52,55.38,55.39,134778.0,41.5972,41.6047,41.4998,41.5073,134778.0
2016-12-27 15:30:00,55.39,55.4,55.3,55.38,201976.0,41.5073,41.5148,41.4398,41.4998,201976.0
2016-12-28 09:30:00,55.4,55.44,55.06,55.09,34972.0,41.5148,41.5448,41.26,41.2825,34972.0
2016-12-28 10:00:00,55.06,55.38,55.06,55.25,22393.0,41.26,41.4998,41.26,41.4024,22393.0
2016-12-28 10:30:00,55.23,55.26,55.14,55.21,33550.0,41.3874,41.4099,41.32,41.3724,33550.0
2016-12-28 11:00:00,55.23,55.27,55.1,55.2,55849.0,41.3874,41.4174,41.29,41.3649,55849.0
2016-12-28 11:30:00,55.19,55.21,55.06,55.06,31324.0,41.3574,41.3724,41.26,41.26,31324.0
2016-12-28 12:00:00,55.05,55.06,54.87,54.92,40507.0,41.2525,41.26,41.1176,41.1551,40507.0
2016-12-28 12:30:00,54.92,54.92,54.78,54.88,32965.0,41.1551,41.1551,41.0502,41.1251,32965.0
2016-12-28 13:00:00,54.88,54.98,54.87,54.92,26238.0,41.1251,41.2001,41.1176,41.1551,26238.0
2016-12-28 13:30:00,54.91,54.95,54.81,54.87,39215.0,41.1476,41.1776,41.0727,41.1176,39215.0
2016-12-28 14:00:00,54.86,54.89,54.81,54.86,49813.0,41.1101,41.1326,41.0727,41.1101,49813.0
2016-12-28 14:30:00,54.86,54.91,54.81,54.84,38659.0,41.1101,41.1476,41.0727,41.0951,38659.0
2016-12-28 15:00:00,54.84,54.84,54.66,54.66,49380.0,41.0951,41.0951,40.9603,40.9603,49380.0
2016-12-28 15:30:00,54.66,54.78,54.63,54.73,137321.0,40.9603,41.0502,40.9378,41.0127,137321.0
2016-12-29 09:30:00,54.85,55.07,54.73,54.98,84434.0,41.1026,41.2675,41.0127,41.2001,84434.0
2016-12-29 10:00:00,54.96,55.05,54.87,54.97,85311.0,41.1851,41.2525,41.1176,41.1926,85311.0
2016-12-29 10:30:00,54.98,55.19,54.93,55.1,123069.0,41.2001,41.3574,41.1626,41.29,123069.0
2016-12-29 11:00:00,55.1,55.28,55.06,55.26,90232.0,41.29,41.4249,41.26,41.4099,90232.0
2016-12-29 11:30:00,55.28,55.32,55.24,55.31,72554.0,41.4249,41.4548,41.3949,41.4473,72554.0
2016-12-29 12:00:00,55.34,55.34,55.21,55.28,97834.0,41.4698,41.4698,41.3724,41.4249,97834.0
2016-12-29 12:30:00,55.27,55.35,55.23,55.33,32553.0,41.4174,41.4773,41.3874,41.4623,32553.0
2016-12-29 13:00:00,55.33,55.43,55.31,55.37,26929.0,41.4623,41.5373,41.4473,41.4923,26929.0
2016-12-29 13:30:00,55.36,55.55,55.34,55.52,41323.0,41.4848,41.6272,41.4698,41.6047,41323.0
2016-12-29 14:00:00,55.52,55.55,55.47,55.5,50837.0,41.6047,41.6272,41.5672,41.5897,50837.0
2016-12-29 14:30:00,55.51,55.62,55.49,55.54,45188.0,41.5972,41.6796,41.5822,41.6197,45188.0
2016-12-29 15:00:00,55.54,55.6,55.48,55.56,60032.0,41.6197,41.6647,41.5747,41.6347,60032.0
2016-12-29 15:30:00,55.57,55.59,55.5,55.57,116256.0,41.6422,41.6572,41.5897,41.6422,116256.0
2016-12-30 09:30:00,55.6,55.68,55.29,55.58,62061.0,41.6647,41.7246,41.4324,41.6497,62061.0
2016-12-30 10:00:00,55.58,55.64,55.46,55.57,40762.0,41.6497,41.6946,41.5597,41.6422,40762.0
2016-12-30 10:30:00,55.58,55.74,55.45,55.49,24561.0,41.6497,41.7696,41.5523,41.5822,24561.0
2016-12-30 11:00:00,55.48,55.57,55.47,55.54,30664.0,41.5747,41.6422,41.5672,41.6197,30664.0
2016-12-30 11:30:00,55.52,55.65,55.52,55.63,30803.0,41.6047,41.7021,41.6047,41.6871,30803.0
2016-12-30 12:00:00,55.62,55.66,55.55,55.6,61213.0,41.6796,41.7096,41.6272,41.6647,61213.0
2016-12-30 12:30:00,55.59,55.61,55.44,55.48,33833.0,41.6572,41.6722,41.5448,41.5747,33833.0
2016-12-30 13:00:00,55.49,55.56,55.43,55.51,23667.0,41.5822,41.6347,41.5373,41.5972,23667.0
2016-12-30 13:30:00,55.52,55.52,55.45,55.5,20006.0,41.6047,41.6047,41.5523,41.5897,20006.0
2016-12-30 14:00:00,55.51,55.51,55.4,55.42,31723.0,41.5972,41.5972,41.5148,41.5298,31723.0
2016-12-30 14:30:00,55.41,55.47,55.33,55.4,34575.0,41.5223,41.5672,41.4623,41.5148,34575.0
2016-12-30 15:00:00,55.4,55.44,55.33,55.42,65821.0,41.5148,41.5448,41.4623,41.5298,65821.0
2016-12-30 15:30:00,55.42,55.42,55.07,55.23,383027.0,41.5298,41.5298,41.2675,41.3874,383027.0
2017-01-03 09:30:00,55.31,55.43,54.82,55.05,98193.0,41.4473,41.5373,41.0802,41.2525,98193.0
2017-01-03 10:00:00,55.03,55.05,54.8,54.87,51940.0,41.2375,41.2525,41.0652,41.1176,51940.0
2017-01-03 10:30:00,54.87,54.99,54.77,54.91,60616.0,41.1176,41.2075,41.0427,41.1476,60616.0
2017-01-03 11:00:00,54.9,55.13,54.86,54.98,37265.0,41.1401,41.3125,41.1101,41.2001,37265.0
2017-01-03 11:30:00,54.99,55.17,54.93,55.06,44860.0,41.2075,41.3424,41.1626,41.26,44860.0
2017-01-03 12:00:00,55.09,55.14,55.03,55.11,35793.0,41.2825,41.32,41.2375,41.2975,35793.0
2017-01-03 12:30:00,55.12,55.18,55.1,55.16,47746.0,41.305,41.3499,41.29,41.3349,47746.0
2017-01-03 13:00:00,55.15,55.28,55.11,55.12,37298.0,41.3274,41.4249,41.2975,41.305,37298.0
2017-01-03 13:30:00,55.1,55.1,54.91,54.94,32885.0,41.29,41.29,41.1476,41.1701,32885.0
2017-01-03 14:00:00,54.94,55.12,54.93,55.11,31756.0,41.1701,41.305,41.1626,41.2975,31756.0
2017-01-03 14:30:00,55.1,55.14,55.05,55.07,43324.0,41.29,41.32,41.2525,41.2675,43324.0
2017-01-03 15:00:00,55.07,55.14,54.98,55.07,50998.0,41.2675,41.32,41.2001,41.2675,50998.0
2017-01-03 15:30:00,55.07,55.1,54.95,55.06,190910.0,41.2675,41.29,41.1776,41.26,190910.0
2017-01-04 09:30:00,55.17,55.46,55.01,55.42,69290.0,41.3424,41.5597,41.2225,41.5298,69290.0
2017-01-04 10:00:00,55.42,55.62,55.4,55.51,76969.0,41.5298,41.6796,41.5148,41.5972,76969.0
2017-01-04 10:30:00,55.51,55.53,55.26,55.32,70675.0,41.5972,41.6122,41.4099,41.4548,70675.0
2017-01-04 11:00:00,55.31,55.48,55.27,55.44,57714.0,41.4473,41.5747,41.4174,41.5448,57714.0
2017-01-04 11:30:00,55.44,55.45,55.36,55.39,40803.0,41.5448,41.5523,41.4848,41.5073,40803.0
2017-01-04 12:00:00,55.39,55.4,55.28,55.38,26604.0,41.5073,41.5148,41.4249,41.4998,26604.0
2017-01-04 12:30:00,55.36,55.38,55.25,55.27,28687.0,41.4848,41.4998,41.4024,41.4174,28687.0
2017-01-04 13:00:00,55.25,55.26,55.11,55.18,37635.0,41.4024,41.4099,41.2975,41.3499,37635.0
2017-01-04 13:30:00,55.18,55.19,54.95,54.95,51375.0,41.3499,41.3574,41.1776,41.1776,51375.0
2017-01-04 14:00:00,54.95,55.16,54.94,55.11,33440.0,41.1776,41.3349,41.1701,41.2975,33440.0
2017-01-04 14:30:00,55.13,55.15,55.02,55.09,36170.0,41.3125,41.3274,41.23,41.2825,36170.0
2017-01-04 15:00:00,55.09,55.27,55.08,55.23,73010.0,41.2825,41.4174,41.275,41.3874,73010.0
2017-01-04 15:30:00,55.23,55.36,55.18,55.27,136546.0,41.3874,41.4848,41.3499,41.4174,136546.0
2017-01-05 09:30:00,55.49,55.49,54.8,54.94,77527.0,41.5822,41.5822,41.0652,41.1701,77527.0
2017-01-05 10:00:00,54.93,55.0,54.8,54.86,102642.0,41.1626,41.215,41.0652,41.1101,102642.0
2017-01-05 10:30:00,54.87,55.01,54.82,54.94,138736.0,41.1176,41.2225,41.0802,41.1701,138736.0
2017-01-05 11:00:00,54.94,55.27,54.88,55.22,226673.0,41.1701,41.4174,41.1251,41.3799,226673.0
2017-01-05 11:30:00,55.23,55.38,55.23,55.34,48741.0,41.3874,41.4998,41.3874,41.4698,48741.0
2017-01-05 12:00:00,55.33,55.41,55.24,55.25,37947.0,41.4623,41.5223,41.3949,41.4024,37947.0
2017-01-05 12:30:00,55.25,55.25,55.06,55.15,41217.0,41.4024,41.4024,41.26,41.3274,41217.0
2017-01-05 13:00:00,55.16,55.21,55.1,55.15,28519.0,41.3349,41.3724,41.29,41.3274,28519.0
2017-01-05 13:30:00,55.15,55.24,55.1,55.24,45157.0,41.3274,41.3949,41.29,41.3949,45157.0
2017-01-05 14:00:00,55.23,55.3,55.22,55.23,40740.0,41.3874,41.4398,41.3799,41.3874,40740.0
2017-01-05 14:30:00,55.23,55.27,55.2,55.21,53543.0,41.3874,41.4174,41.3649,41.3724,53543.0
2017-01-05 15:00:00,55.22,55.32,55.11,55.12,62070.0,41.3799,41.4548,41.2975,41.305,62070.0
2017-01-05 15:30:00,55.11,55.33,55.07,55.27,158726.0,41.2975,41.4623,41.2675,41.4174,158726.0
2017-01-06 09:30:00,54.84,55.13,54.77,54.94,79458.0,41.0951,41.3125,41.0427,41.1701,79458.0
2017-01-06 10:00:00,54.92,55.15,54.84,55.15,132561.0,41.1551,41.3274,41.0951,41.3274,132561.0
2017-01-06 10:30:00,55.15,55.22,54.98,55.06,89473.0,41.3274,41.3799,41.2001,41.26,89473.0
2017-01-06 11:00:00,55.05,55.07,54.94,55.03,84532.0,41.2525,41.2675,41.1701,41.2375,84532.0
2017-01-06 11:30:00,55.03,55.32,55.01,55.28,42581.0,41.2375,41.4548,41.2225,41.4249,42581.0
2017-01-06 12:00:00,55.28,55.46,55.26,55.41,59278.0,41.4249,41.5597,41.4099,41.5223,59278.0
2017-01-06 12:30:00,55.42,55.44,55.17,55.17,46717.0,41.5298,41.5448,41.3424,41.3424,46717.0
2017-01-06 13:00:00,55.16,55.27,55.11,55.25,45256.0,41.3349,41.4174,41.2975,41.4024,45256.0
2017-01-06 13:30:00,55.25,55.3,55.15,55.15,57639.0,41.4024,41.4398,41.3274,41.3274,57639.0
2017-01-06 14:00:00,55.16,55.4,55.15,55.38,35451.0,41.3349,41.5148,41.3274,41.4998,35451.0
2017-01-06 14:30:00,55.38,55.38,55.28,55.37,28704.0,41.4998,41.4998,41.4249,41.4923,28704.0
2017-01-06 15:00:00,55.36,55.48,55.36,55.4,37440.0,41.4848,41.5747,41.4848,41.5148,37440.0
2017-01-06 15:30:00,55.39,55.41,55.24,55.27,202268.0,41.5073,41.5223,41.3949,41.4174,202268.0
2017-01-09 09:30:00,55.31,55.51,54.95,54.97,69985.0,41.4473,41.5972,41.1776,41.1926,69985.0
2017-01-09 10:00:00,54.96,55.15,54.92,55.01,50058.0,41.1851,41.3274,41.1551,41.2225,50058.0
2017-01-09 10:30:00,55.05,55.1,54.91,55.04,50443.0,41.2525,41.29,41.1476,41.245,50443.0
2017-01-09 11:00:00,55.05,55.05,54.77,54.79,49883.0,41.2525,41.2525,41.0427,41.0577,49883.0
2017-01-09 11:30:00,54.77,54.84,54.68,54.84,68978.0,41.0427,41.0951,40.9752,41.0951,68978.0
2017-01-09 12:00:00,54.83,54.85,54.69,54.84,53259.0,41.0876,41.1026,40.9827,41.0951,53259.0
2017-01-09 12:30:00,54.85,54.85,54.7,54.74,32285.0,41.1026,41.1026,40.9902,41.0202,32285.0
2017-01-09 13:00:00,54.74,54.85,54.72,54.73,61501.0,41.0202,41.1026,41.0052,41.0127,61501.0
2017-01-09 13:30:00,54.73,54.74,54.6,54.63,37751.0,41.0127,41.0202,40.9153,40.9378,37751.0
2017-01-09 14:00:00,54.62,54.73,54.57,54.59,56968.0,40.9303,41.0127,40.8928,40.9078,56968.0
2017-01-09 14:30:00,54.59,54.73,54.56,54.69,34495.0,40.9078,41.0127,40.8853,40.9827,34495.0
2017-01-09 15:00:00,54.69,54.71,54.57,54.65,40581.0,40.9827,40.9977,40.8928,40.9528,40581.0
2017-01-09 15:30:00,54.64,54.66,54.55,54.56,128679.0,40.9453,40.9603,40.8778,40.8853,128679.0
2017-01-10 09:30:00,54.49,54.52,54.08,54.29,65410.0,40.8329,40.8553,40.5256,40.683,65410.0
2017-01-10 10:00:00,54.3,54.4,54.18,54.28,72184.0,40.6905,40.7654,40.6006,40.6755,72184.0
2017-01-10 10:30:00,54.27,54.38,54.23,54.32,89793.0,40.668,40.7504,40.638,40.7055,89793.0
2017-01-10 11:00:00,54.3,54.43,54.23,54.39,57551.0,40.6905,40.7879,40.638,40.7579,57551.0
2017-01-10 11:30:00,54.38,54.45,54.34,54.35,25513.0,40.7504,40.8029,40.7205,40.728,25513.0
2017-01-10 12:00:00,54.36,54.5,54.3,54.41,101994.0,40.7354,40.8404,40.6905,40.7729,101994.0
2017-01-10 12:30:00,54.41,54.49,54.38,54.47,28514.0,40.7729,40.8329,40.7504,40.8179,28514.0
2017-01-10 13:00:00,54.48,54.5,54.41,54.47,31070.0,40.8254,40.8404,40.7729,40.8179,31070.0
2017-01-10 13:30:00,54.46,54.47,54.38,54.41,31212.0,40.8104,40.8179,40.7504,40.7729,31212.0
2017-01-10 14:00:00,54.4,54.41,54.23,54.3,47307.0,40.7654,40.7729,40.638,40.6905,47307.0
2017-01-10 14:30:00,54.3,54.41,54.29,54.4,49979.0,40.6905,40.7729,40.683,40.7654,49979.0
2017-01-10 15:00:00,54.4,54.43,54.24,54.34,180648.0,40.7654,40.7879,40.6455,40.7205,180648.0
2017-01-10 15:30:00,54.34,54.49,54.27,54.28,348524.0,40.7205,40.8329,40.668,40.6755,348524.0
2017-01-11 09:30:00,54.38,54.82,54.38,54.51,120989.0,40.7504,41.0802,40.7504,40.8479,120989.0
2017-01-11 10:00:00,54.5,54.69,54.45,54.48,55328.0,40.8404,40.9827,40.8029,40.8254,55328.0
2017-01-11 10:30:00,54.48,54.54,54.36,54.42,71469.0,40.8254,40.8703,40.7354,40.7804,71469.0
2017-01-11 11:00:00,54.42,54.74,54.42,54.69,56540.0,40.7804,41.0202,40.7804,40.9827,56540.0
2017-01-11 11:30:00,54.69,54.81,54.63,54.75,59082.0,40.9827,41.0727,40.9378,41.0277,59082.0
2017-01-11 12:00:00,54.75,54.85,54.71,54.75,91714.0,41.0277,41.1026,40.9977,41.0277,91714.0
2017-01-11 12:30:00,54.76,54.8,54.58,54.79,72720.0,41.0352,41.0652,40.9003,41.0577,72720.0
2017-01-11 13:00:00,54.8,54.95,54.79,54.83,40908.0,41.0652,41.1776,41.0577,41.0876,40908.0
2017-01-11 13:30:00,54.83,54.94,54.78,54.86,57078.0,41.0876,41.1701,41.0502,41.1101,57078.0
2017-01-11 14:00:00,54.86,54.96,54.82,54.82,75759.0,41.1101,41.1851,41.0802,41.0802,75759.0
2017-01-11 14:30:00,54.83,54.94,54.83,54.94,49337.0,41.0876,41.1701,41.0876,41.1701,49337.0
2017-01-11 15:00:00,54.95,54.98,54.88,54.97,81668.0,41.1776,41.2001,41.1251,41.1926,81668.0
2017-01-11 15:30:00,54.98,55.11,54.95,55.05,167791.0,41.2001,41.2975,41.1776,41.2525,167791.0
2017-01-12 09:30:00,54.91,55.18,54.87,54.96,55556.0,41.1476,41.3499,41.1176,41.1851,55556.0
2017-01-12 10:00:00,54.96,55.0,54.83,54.91,120160.0,41.1851,41.215,41.0876,41.1476,120160.0
2017-01-12 10:30:00,54.91,55.03,54.88,55.02,71210.0,41.1476,41.2375,41.1251,41.23,71210.0
2017-01-12 11:00:00,55.02,55.17,54.97,55.1,80933.0,41.23,41.3424,41.1926,41.29,80933.0
2017-01-12 11:30:00,55.1,55.15,55.0,55.04,50488.0,41.29,41.3274,41.215,41.245,50488.0
2017-01-12 12:00:00,55.04,55.1,55.02,55.09,46408.0,41.245,41.29,41.23,41.2825,46408.0
2017-01-12 12:30:00,55.08,55.13,55.06,55.07,33184.0,41.275,41.3125,41.26,41.2675,33184.0
2017-01-12 13:00:00,55.07,55.09,55.02,55.09,43475.0,41.2675,41.2825,41.23,41.2825,43475.0
2017-01-12 13:30:00,55.09,55.12,55.04,55.05,31962.0,41.2825,41.305,41.245,41.2525,31962.0
2017-01-12 14:00:00,55.05,55.15,55.05,55.14,47769.0,41.2525,41.3274,41.2525,41.32,47769.0
2017-01-12 14:30:00,55.15,55.15,55.01,55.05,65428.0,41.3274,41.3274,41.2225,41.2525,65428.0
2017-01-12 15:00:00,55.05,55.15,55.01,55.12,123398.0,41.2525,41.3274,41.2225,41.305,123398.0
2017-01-12 15:30:00,55.12,55.41,55.11,55.3,293407.0,41.305,41.5223,41.2975,41.4398,293407.0
2017-01-13 09:30:00,55.17,55.42,55.11,55.35,112494.0,41.3424,41.5298,41.2975,41.4773,112494.0
2017-01-13 10:00:00,55.33,55.4,55.13,55.25,87905.0,41.4623,41.5148,41.3125,41.4024,87905.0
2017-01-13 10:30:00,55.25,55.41,55.21,55.23,43831.0,41.4024,41.5223,41.3724,41.3874,43831.0
2017-01-13 11:00:00,55.24,55.25,54.87,54.88,31321.0,41.3949,41.4024,41.1176,41.1251,31321.0
2017-01-13 11:30:00,54.87,54.98,54.76,54.95,51575.0,41.1176,41.2001,41.0352,41.1776,51575.0
2017-01-13 12:00:00,54.95,55.04,54.93,55.03,25131.0,41.1776,41.245,41.1626,41.2375,25131.0
2017-01-13 12:30:00,55.03,55.06,54.92,54.96,31698.0,41.2375,41.26,41.1551,41.1851,31698.0
2017-01-13 13:00:00,54.96,54.99,54.9,54.98,40296.0,41.1851,41.2075,41.1401,41.2001,40296.0
2017-01-13 13:30:00,54.98,55.01,54.91,55.01,43604.0,41.2001,41.2225,41.1476,41.2225,43604.0
2017-01-13 14:00:00,55.01,55.12,54.97,55.09,36061.0,41.2225,41.305,41.1926,41.2825,36061.0
2017-01-13 14:30:00,55.08,55.13,55.04,55.11,51967.0,41.275,41.3125,41.245,41.2975,51967.0
2017-01-13 15:00:00,55.1,55.11,55.02,55.09,34154.0,41.29,41.2975,41.23,41.2825,34154.0
2017-01-13 15:30:00,55.1,55.26,55.08,55.16,163322.0,41.29,41.4099,41.275,41.3349,163322.0
2017-01-17 09:30:00,55.46,55.6,55.29,55.58,82914.0,41.5597,41.6647,41.4324,41.6497,82914.0
2017-01-17 10:00:00,55.56,55.73,55.52,55.73,47276.0,41.6347,41.7621,41.6047,41.7621,47276.0
2017-01-17 10:30:00,55.72,55.78,55.56,55.6,92542.0,41.7546,41.7995,41.6347,41.6647,92542.0
2017-01-17 11:00:00,55.61,55.62,55.52,55.57,27545.0,41.6722,41.6796,41.6047,41.6422,27545.0
2017-01-17 11:30:00,55.58,55.62,55.52,55.56,36675.0,41.6497,41.6796,41.6047,41.6347,36675.0
2017-01-17 12:00:00,55.55,55.66,55.53,55.61,26806.0,41.6272,41.7096,41.6122,41.6722,26806.0
2017-01-17 12:30:00,55.6,55.65,55.55,55.64,25310.0,41.6647,41.7021,41.6272,41.6946,25310.0
2017-01-17 13:00:00,55.65,55.67,55.51,55.52,30953.0,41.7021,41.7171,41.5972,41.6047,30953.0
2017-01-17 13:30:00,55.53,55.55,55.46,55.5,88335.0,41.6122,41.6272,41.5597,41.5897,88335.0
2017-01-17 14:00:00,55.49,55.59,55.48,55.59,40606.0,41.5822,41.6572,41.5747,41.6572,40606.0
2017-01-17 14:30:00,55.59,55.61,55.53,55.56,52469.0,41.6572,41.6722,41.6122,41.6347,52469.0
2017-01-17 15:00:00,55.56,55.59,55.52,55.54,86648.0,41.6347,41.6572,41.6047,41.6197,86648.0
2017-01-17 15:30:00,55.54,55.74,55.53,55.71,214268.0,41.6197,41.7696,41.6122,41.7471,214268.0
2017-01-18 09:30:00,55.69,55.87,55.61,55.83,193234.0,41.7321,41.867,41.6722,41.837,193234.0
2017-01-18 10:00:00,55.84,55.85,55.68,55.77,73818.0,41.8445,41.852,41.7246,41.7921,73818.0
2017-01-18 10:30:00,55.77,55.85,55.72,55.84,68567.0,41.7921,41.852,41.7546,41.8445,68567.0
2017-01-18 11:00:00,55.85,55.9,55.79,55.84,126537.0,41.852,41.8895,41.807,41.8445,126537.0
2017-01-18 11:30:00,55.84,55.86,55.7,55.71,47017.0,41.8445,41.8595,41.7396,41.7471,47017.0
2017-01-18 12:00:00,55.71,55.75,55.65,55.69,31023.0,41.7471,41.7771,41.7021,41.7321,31023.0
2017-01-18 12:30:00,55.7,55.79,55.7,55.71,30133.0,41.7396,41.807,41.7396,41.7471,30133.0
2017-01-18 13:00:00,55.7,55.71,55.64,55.68,33193.0,41.7396,41.7471,41.6946,41.7246,33193.0
2017-01-18 13:30:00,55.68,55.69,55.62,55.63,20709.0,41.7246,41.7321,41.6796,41.6871,20709.0
2017-01-18 14:00:00,55.63,55.66,55.56,55.64,25569.0,41.6871,41.7096,41.6347,41.6946,25569.0
2017-01-18 14:30:00,55.64,55.65,55.59,55.59,31554.0,41.6946,41.7021,41.6572,41.6572,31554.0
2017-01-18 15:00:00,55.6,55.6,55.42,55.46,123639.0,41.6647,41.6647,41.5298,41.5597,123639.0
2017-01-18 15:30:00,55.47,55.53,55.44,55.51,181387.0,41.5672,41.6122,41.5448,41.5972,181387.0
2017-01-19 09:30:00,55.25,55.36,55.11,55.19,82376.0,41.4024,41.4848,41.2975,41.3574,82376.0
2017-01-19 10:00:00,55.21,55.39,55.21,55.29,33576.0,41.3724,41.5073,41.3724,41.4324,33576.0
2017-01-19 10:30:00,55.28,55.46,55.27,55.46,22087.0,41.4249,41.5597,41.4174,41.5597,22087.0
2017-01-19 11:00:00,55.45,55.67,55.43,55.56,82091.0,41.5523,41.7171,41.5373,41.6347,82091.0
2017-01-19 11:30:00,55.55,55.65,55.55,55.63,124064.0,41.6272,41.7021,41.6272,41.6871,124064.0
2017-01-19 12:00:00,55.63,55.67,55.58,55.65,114014.0,41.6871,41.7171,41.6497,41.7021,114014.0
2017-01-19 12:30:00,55.66,55.66,55.61,55.65,71859.0,41.7096,41.7096,41.6722,41.7021,71859.0
2017-01-19 13:00:00,55.65,55.66,55.51,55.6,55200.0,41.7021,41.7096,41.5972,41.6647,55200.0
2017-01-19 13:30:00,55.59,55.6,55.22,55.22,62707.0,41.6572,41.6647,41.3799,41.3799,62707.0
2017-01-19 14:00:00,55.21,55.27,55.05,55.08,52422.0,41.3724,41.4174,41.2525,41.275,52422.0
2017-01-19 14:30:00,55.08,55.16,55.04,55.12,44149.0,41.275,41.3349,41.245,41.305,44149.0
2017-01-19 15:00:00,55.13,55.17,55.01,55.12,60343.0,41.3125,41.3424,41.2225,41.305,60343.0
2017-01-19 15:30:00,55.11,55.12,54.98,55.05,180236.0,41.2975,41.305,41.2001,41.2525,180236.0
2017-01-20 09:30:00,55.15,55.45,55.05,55.26,171009.0,41.3274,41.5523,41.2525,41.4099,171009.0
2017-01-20 10:00:00,55.25,55.36,55.12,55.16,67055.0,41.4024,41.4848,41.305,41.3349,67055.0
2017-01-20 10:30:00,55.15,55.17,55.03,55.03,39931.0,41.3274,41.3424,41.2375,41.2375,39931.0
2017-01-20 11:00:00,55.03,55.05,54.85,54.88,66149.0,41.2375,41.2525,41.1026,41.1251,66149.0
2017-01-20 11:30:00,54.88,54.94,54.85,54.9,54632.0,41.1251,41.1701,41.1026,41.1401,54632.0
2017-01-20 12:00:00,54.91,54.95,54.75,54.75,41075.0,41.1476,41.1776,41.0277,41.0277,41075.0
2017-01-20 12:30:00,54.75,54.95,54.72,54.93,31757.0,41.0277,41.1776,41.0052,41.1626,31757.0
2017-01-20 13:00:00,54.94,55.1,54.92,54.96,32848.0,41.1701,41.29,41.1551,41.1851,32848.0
2017-01-20 13:30:00,54.97,55.02,54.93,54.95,34729.0,41.1926,41.23,41.1626,41.1776,34729.0
2017-01-20 14:00:00,54.96,55.03,54.93,55.01,44826.0,41.1851,41.2375,41.1626,41.2225,44826.0
2017-01-20 14:30:00,55.02,55.07,54.92,54.92,29182.0,41.23,41.2675,41.1551,41.1551,29182.0
2017-01-20 15:00:00,54.93,54.94,54.85,54.91,114001.0,41.1626,41.1701,41.1026,41.1476,114001.0
2017-01-20 15:30:00,54.91,55.06,54.89,55.0,339210.0,41.1476,41.26,41.1326,41.215,339210.0
2017-01-23 09:30:00,55.17,55.22,54.9,55.13,78999.0,41.3424,41.3799,41.1401,41.3125,78999.0
2017-01-23 10:00:00,55.13,55.19,55.0,55.03,62791.0,41.3125,41.3574,41.215,41.2375,62791.0
2017-01-23 10:30:00,55.04,55.25,55.03,55.19,101130.0,41.245,41.4024,41.2375,41.3574,101130.0
2017-01-23 11:00:00,55.19,55.24,55.12,55.14,162409.0,41.3574,41.3949,41.305,41.32,162409.0
2017-01-23 11:30:00,55.15,55.24,55.08,55.15,91153.0,41.3274,41.3949,41.275,41.3274,91153.0
2017-01-23 12:00:00,55.14,55.37,55.14,55.37,196172.0,41.32,41.4923,41.32,41.4923,196172.0
2017-01-23 12:30:00,55.36,55.37,55.25,55.32,78988.0,41.4848,41.4923,41.4024,41.4548,78988.0
2017-01-23 13:00:00,55.33,55.35,55.23,55.26,40141.0,41.4623,41.4773,41.3874,41.4099,40141.0
2017-01-23 13:30:00,55.26,55.26,55.01,55.01,126768.0,41.4099,41.4099,41.2225,41.2225,126768.0
2017-01-23 14:00:00,55.02,55.03,54.88,54.94,83264.0,41.23,41.2375,41.1251,41.1701,83264.0
2017-01-23 14:30:00,54.94,54.94,54.82,54.85,58112.0,41.1701,41.1701,41.0802,41.1026,58112.0
2017-01-23 15:00:00,54.84,54.89,54.77,54.85,66967.0,41.0951,41.1326,41.0427,41.1026,66967.0
2017-01-23 15:30:00,54.84,54.87,54.71,54.75,338600.0,41.0951,41.1176,40.9977,41.0277,338600.0
2017-01-24 09:30:00,54.7,54.8,54.57,54.79,135536.0,40.9902,41.0652,40.8928,41.0577,135536.0
2017-01-24 10:00:00,54.77,54.92,54.61,54.62,53753.0,41.0427,41.1551,40.9228,40.9303,53753.0
2017-01-24 10:30:00,54.61,54.61,54.44,54.47,27451.0,40.9228,40.9228,40.7954,40.8179,27451.0
2017-01-24 11:00:00,54.47,54.54,54.42,54.51,34730.0,40.8179,40.8703,40.7804,40.8479,34730.0
2017-01-24 11:30:00,54.5,54.57,54.47,54.56,46656.0,40.8404,40.8928,40.8179,40.8853,46656.0
2017-01-24 12:00:00,54.56,54.59,54.43,54.49,40335.0,40.8853,40.9078,40.7879,40.8329,40335.0
2017-01-24 12:30:00,54.5,54.61,54.43,54.6,27442.0,40.8404,40.9228,40.7879,40.9153,27442.0
2017-01-24 13:00:00,54.61,54.61,54.41,54.43,53790.0,40.9228,40.9228,40.7729,40.7879,53790.0
2017-01-24 13:30:00,54.43,54.57,54.43,54.52,60431.0,40.7879,40.8928,40.7879,40.8553,60431.0
2017-01-24 14:00:00,54.51,54.58,54.5,54.53,56537.0,40.8479,40.9003,40.8404,40.8628,56537.0
2017-01-24 14:30:00,54.54,54.57,54.48,54.52,63076.0,40.8703,40.8928,40.8254,40.8553,63076.0
2017-01-24 15:00:00,54.53,54.59,54.48,54.57,66859.0,40.8628,40.9078,40.8254,40.8928,66859.0
2017-01-24 15:30:00,54.57,54.64,54.53,54.55,188801.0,40.8928,40.9453,40.8628,40.8778,188801.0
2017-01-25 09:30:00,54.37,54.77,54.11,54.14,129477.0,40.7429,41.0427,40.5481,40.5706,129477.0
2017-01-25 10:00:00,54.16,54.43,54.14,54.39,45840.0,40.5856,40.7879,40.5706,40.7579,45840.0
2017-01-25 10:30:00,54.38,54.43,54.23,54.26,64082.0,40.7504,40.7879,40.638,40.6605,64082.0
2017-01-25 11:00:00,54.28,54.4,54.25,54.3,49261.0,40.6755,40.7654,40.653,40.6905,49261.0
2017-01-25 11:30:00,54.3,54.4,54.24,54.27,48477.0,40.6905,40.7654,40.6455,40.668,48477.0
2017-01-25 12:00:00,54.28,54.36,54.28,54.34,43357.0,40.6755,40.7354,40.6755,40.7205,43357.0
2017-01-25 12:30:00,54.34,54.4,54.31,54.39,39147.0,40.7205,40.7654,40.698,40.7579,39147.0
2017-01-25 13:00:00,54.39,54.39,54.31,54.33,58739.0,40.7579,40.7579,40.698,40.713,58739.0
2017-01-25 13:30:00,54.33,54.34,54.3,54.34,24762.0,40.713,40.7205,40.6905,40.7205,24762.0
2017-01-25 14:00:00,54.34,54.34,54.27,54.33,35412.0,40.7205,40.7205,40.668,40.713,35412.0
2017-01-25 14:30:00,54.33,54.35,54.21,54.23,34276.0,40.713,40.728,40.623,40.638,34276.0
2017-01-25 15:00:00,54.23,54.34,54.22,54.3,71506.0,40.638,40.7205,40.6305,40.6905,71506.0
2017-01-25 15:30:00,54.3,54.36,54.26,54.3,202094.0,40.6905,40.7354,40.6605,40.6905,202094.0
2017-01-26 09:30:00,54.3,54.58,54.21,54.55,196968.0,40.6905,40.9003,40.623,40.8778,196968.0
2017-01-26 10:00:00,54.56,54.6,54.47,54.59,134451.0,40.8853,40.9153,40.8179,40.9078,134451.0
2017-01-26 10:30:00,54.6,54.69,54.5,54.51,74960.0,40.9153,40.9827,40.8404,40.8479,74960.0
2017-01-26 11:00:00,54.52,54.54,54.25,54.25,29356.0,40.8553,40.8703,40.653,40.653,29356.0
2017-01-26 11:30:00,54.26,54.29,54.13,54.14,79449.0,40.6605,40.683,40.5631,40.5706,79449.0
2017-01-26 12:00:00,54.14,54.22,54.13,54.19,38432.0,40.5706,40.6305,40.5631,40.6081,38432.0
2017-01-26 12:30:00,54.18,54.27,54.12,54.27,102153.0,40.6006,40.668,40.5556,40.668,102153.0
2017-01-26 13:00:00,54.27,54.46,54.23,54.45,67896.0,40.668,40.8104,40.638,40.8029,67896.0
2017-01-26 13:30:00,54.46,54.53,54.45,54.48,157659.0,40.8104,40.8628,40.8029,40.8254,157659.0
2017-01-26 14:00:00,54.48,54.48,54.37,54.37,35224.0,40.8254,40.8254,40.7429,40.7429,35224.0
2017-01-26 14:30:00,54.37,54.49,54.36,54.44,38499.0,40.7429,40.8329,40.7354,40.7954,38499.0
2017-01-26 15:00:00,54.45,54.47,54.38,54.45,47084.0,40.8029,40.8179,40.7504,40.8029,47084.0
2017-01-26 15:30:00,54.45,54.56,54.43,54.52,238422.0,40.8029,40.8853,40.7879,40.8553,238422.0
2017-01-27 09:30:00,54.71,54.74,54.37,54.53,73534.0,40.9977,41.0202,40.7429,40.8628,73534.0
2017-01-27 10:00:00,54.49,54.49,54.28,54.43,69782.0,40.8329,40.8329,40.6755,40.7879,69782.0
2017-01-27 10:30:00,54.44,54.53,54.42,54.45,272059.0,40.7954,40.8628,40.7804,40.8029,272059.0
2017-01-27 11:00:00,54.46,54.48,54.14,54.16,80192.0,40.8104,40.8254,40.5706,40.5856,80192.0
2017-01-27 11:30:00,54.18,54.3,54.16,54.2,54374.0,40.6006,40.6905,40.5856,40.6155,54374.0
2017-01-27 12:00:00,54.21,54.22,54.11,54.16,36898.0,40.623,40.6305,40.5481,40.5856,36898.0
2017-01-27 12:30:00,54.16,54.25,54.13,54.23,31468.0,40.5856,40.653,40.5631,40.638,31468.0
2017-01-27 13:00:00,54.22,54.25,54.13,54.24,34430.0,40.6305,40.653,40.5631,40.6455,34430.0
2017-01-27 13:30:00,54.25,54.25,54.12,54.18,35867.0,40.653,40.653,40.5556,40.6006,35867.0
2017-01-27 14:00:00,54.17,54.3,54.16,54.25,41291.0,40.5931,40.6905,40.5856,40.653,41291.0
2017-01-27 14:30:00,54.24,54.27,54.15,54.16,42411.0,40.6455,40.668,40.5781,40.5856,42411.0
2017-01-27 15:00:00,54.15,54.17,54.1,54.12,60540.0,40.5781,40.5931,40.5406,40.5556,60540.0
2017-01-27 15:30:00,54.12,54.24,54.1,54.23,173706.0,40.5556,40.6455,40.5406,40.638,173706.0
2017-01-30 09:30:00,54.4,54.47,54.2,54.42,50095.0,40.7654,40.8179,40.6155,40.7804,50095.0
2017-01-30 10:00:00,54.44,54.62,54.42,54.44,52385.0,40.7954,40.9303,40.7804,40.7954,52385.0
2017-01-30 10:30:00,54.44,54.61,54.4,54.52,79096.0,40.7954,40.9228,40.7654,40.8553,79096.0
2017-01-30 11:00:00,54.51,54.51,54.39,54.41,48871.0,40.8479,40.8479,40.7579,40.7729,48871.0
2017-01-30 11:30:00,54.41,54.42,54.23,54.28,33631.0,40.7729,40.7804,40.638,40.6755,33631.0
2017-01-30 12:00:00,54.28,54.28,54.17,54.22,28717.0,40.6755,40.6755,40.5931,40.6305,28717.0
2017-01-30 12:30:00,54.21,54.22,54.13,54.18,26949.0,40.623,40.6305,40.5631,40.6006,26949.0
2017-01-30 13:00:00,54.18,54.25,54.12,54.14,34513.0,40.6006,40.653,40.5556,40.5706,34513.0
2017-01-30 13:30:00,54.14,54.2,54.11,54.19,26030.0,40.5706,40.6155,40.5481,40.6081,26030.0
2017-01-30 14:00:00,54.19,54.32,54.19,54.28,36871.0,40.6081,40.7055,40.6081,40.6755,36871.0
2017-01-30 14:30:00,54.28,54.36,54.27,54.35,31846.0,40.6755,40.7354,40.668,40.728,31846.0
2017-01-30 15:00:00,54.36,54.37,54.26,54.29,64843.0,40.7354,40.7429,40.6605,40.683,64843.0
2017-01-30 15:30:00,54.28,54.49,54.27,54.44,159786.0,40.6755,40.8329,40.668,40.7954,159786.0
2017-01-31 09:30:00,54.42,54.72,54.42,54.55,72123.0,40.7804,41.0052,40.7804,40.8778,72123.0
2017-01-31 10:00:00,54.53,54.79,54.53,54.66,115793.0,40.8628,41.0577,40.8628,40.9603,115793.0
2017-01-31 10:30:00,54.66,54.99,54.66,54.89,73688.0,40.9603,41.2075,40.9603,41.1326,73688.0
2017-01-31 11:00:00,54.89,55.02,54.83,54.9,59541.0,41.1326,41.23,41.0876,41.1401,59541.0
2017-01-31 11:30:00,54.91,55.25,54.91,55.21,112293.0,41.1476,41.4024,41.1476,41.3724,112293.0
2017-01-31 12:00:00,55.21,55.35,55.17,55.25,50261.0,41.3724,41.4773,41.3424,41.4024,50261.0
2017-01-31 12:30:00,55.26,55.39,55.25,55.35,51640.0,41.4099,41.5073,41.4024,41.4773,51640.0
2017-01-31 13:00:00,55.35,55.38,55.24,55.25,44358.0,41.4773,41.4998,41.3949,41.4024,44358.0
2017-01-31 13:30:00,55.24,55.31,55.21,55.29,39453.0,41.3949,41.4473,41.3724,41.4324,39453.0
2017-01-31 14:00:00,55.29,55.29,55.13,55.14,69361.0,41.4324,41.4324,41.3125,41.32,69361.0
2017-01-31 14:30:00,55.13,55.17,55.03,55.11,65880.0,41.3125,41.3424,41.2375,41.2975,65880.0
2017-01-31 15:00:00,55.11,55.23,55.05,55.2,75066.0,41.2975,41.3874,41.2525,41.3649,75066.0
2017-01-31 15:30:00,55.19,55.34,55.16,55.32,221007.0,41.3574,41.4698,41.3349,41.4548,221007.0
2017-02-01 09:30:00,54.91,55.24,54.68,55.13,78450.0,41.1476,41.3949,40.9752,41.3125,78450.0
2017-02-01 10:00:00,55.18,55.22,54.87,54.98,71191.0,41.3499,41.3799,41.1176,41.2001,71191.0
2017-02-01 10:30:00,54.99,55.02,54.69,54.69,158343.0,41.2075,41.23,40.9827,40.9827,158343.0
2017-02-01 11:00:00,54.69,54.87,54.64,54.77,44870.0,40.9827,41.1176,40.9453,41.0427,44870.0
2017-02-01 11:30:00,54.77,54.8,54.61,54.66,54596.0,41.0427,41.0652,40.9228,40.9603,54596.0
2017-02-01 12:00:00,54.66,54.69,54.57,54.63,36081.0,40.9603,40.9827,40.8928,40.9378,36081.0
2017-02-01 12:30:00,54.63,54.69,54.5,54.66,41956.0,40.9378,40.9827,40.8404,40.9603,41956.0
2017-02-01 13:00:00,54.64,54.73,54.64,54.69,40599.0,40.9453,41.0127,40.9453,40.9827,40599.0
2017-02-01 13:30:00,54.7,54.84,54.66,54.83,50100.0,40.9902,41.0951,40.9603,41.0876,50100.0
2017-02-01 14:00:00,54.8,55.06,54.7,54.96,57410.0,41.0652,41.26,40.9902,41.1851,57410.0
2017-02-01 14:30:00,54.96,55.02,54.79,54.86,79925.0,41.1851,41.23,41.0577,41.1101,79925.0
2017-02-01 15:00:00,54.86,54.89,54.77,54.8,77114.0,41.1101,41.1326,41.0427,41.0652,77114.0
2017-02-01 15:30:00,54.8,54.81,54.63,54.7,212561.0,41.0652,41.0727,40.9378,40.9902,212561.0
2017-02-02 09:30:00,54.77,54.92,54.59,54.6,37677.0,41.0427,41.1551,40.9078,40.9153,37677.0
2017-02-02 10:00:00,54.58,55.14,54.55,55.04,48634.0,40.9003,41.32,40.8778,41.245,48634.0
2017-02-02 10:30:00,55.03,55.17,54.99,55.16,82490.0,41.2375,41.3424,41.2075,41.3349,82490.0
2017-02-02 11:00:00,55.16,55.31,55.15,55.28,86732.0,41.3349,41.4473,41.3274,41.4249,86732.0
2017-02-02 11:30:00,55.25,55.28,55.17,55.22,31456.0,41.4024,41.4249,41.3424,41.3799,31456.0
2017-02-02 12:00:00,55.22,55.3,55.2,55.3,32855.0,41.3799,41.4398,41.3649,41.4398,32855.0
2017-02-02 12:30:00,55.29,55.41,55.25,55.32,54942.0,41.4324,41.5223,41.4024,41.4548,54942.0
2017-02-02 13:00:00,55.33,55.34,55.11,55.12,57313.0,41.4623,41.4698,41.2975,41.305,57313.0
2017-02-02 13:30:00,55.11,55.3,55.1,55.3,41863.0,41.2975,41.4398,41.29,41.4398,41863.0
2017-02-02 14:00:00,55.3,55.3,55.04,55.05,44109.0,41.4398,41.4398,41.245,41.2525,44109.0
2017-02-02 14:30:00,55.06,55.09,54.97,55.05,57798.0,41.26,41.2825,41.1926,41.2525,57798.0
2017-02-02 15:00:00,55.05,55.19,55.0,55.18,60223.0,41.2525,41.3574,41.215,41.3499,60223.0
2017-02-02 15:30:00,55.18,55.35,55.16,55.35,137823.0,41.3499,41.4773,41.3349,41.4773,137823.0
2017-02-03 09:30:00,55.61,55.9,55.33,55.89,272821.0,41.6722,41.8895,41.4623,41.882,272821.0
2017-02-03 10:00:00,55.89,55.92,55.6,55.89,127971.0,41.882,41.9045,41.6647,41.882,127971.0
2017-02-03 10:30:00,55.91,55.93,55.8,55.81,71965.0,41.897,41.9119,41.8145,41.822,71965.0
2017-02-03 11:00:00,55.82,55.88,55.73,55.8,63437.0,41.8295,41.8745,41.7621,41.8145,63437.0
2017-02-03 11:30:00,55.8,55.97,55.79,55.93,84495.0,41.8145,41.9419,41.807,41.9119,84495.0
2017-02-03 12:00:00,55.92,55.98,55.91,55.95,81723.0,41.9045,41.9494,41.897,41.9269,81723.0
2017-02-03 12:30:00,55.95,56.14,55.94,56.11,220585.0,41.9269,42.0693,41.9194,42.0468,220585.0
2017-02-03 13:00:00,56.11,56.11,55.97,56.0,70325.0,42.0468,42.0468,41.9419,41.9644,70325.0
2017-02-03 13:30:00,56.0,56.03,55.82,55.84,74827.0,41.9644,41.9869,41.8295,41.8445,74827.0
2017-02-03 14:00:00,55.84,55.88,55.74,55.75,87697.0,41.8445,41.8745,41.7696,41.7771,87697.0
2017-02-03 14:30:00,55.74,55.79,55.64,55.65,74201.0,41.7696,41.807,41.6946,41.7021,74201.0
2017-02-03 15:00:00,55.64,55.78,55.64,55.67,102047.0,41.6946,41.7995,41.6946,41.7171,102047.0
2017-02-03 15:30:00,55.67,55.84,55.67,55.72,270070.0,41.7171,41.8445,41.7171,41.7546,270070.0
2017-02-06 09:30:00,55.91,56.0,55.53,55.65,66503.0,41.897,41.9644,41.6122,41.7021,66503.0
2017-02-06 10:00:00,55.65,55.77,55.59,55.7,58346.0,41.7021,41.7921,41.6572,41.7396,58346.0
2017-02-06 10:30:00,55.71,55.75,55.58,55.75,42438.0,41.7471,41.7771,41.6497,41.7771,42438.0
2017-02-06 11:00:00,55.75,55.82,55.67,55.72,53055.0,41.7771,41.8295,41.7171,41.7546,53055.0
2017-02-06 11:30:00,55.73,55.78,55.67,55.74,37077.0,41.7621,41.7995,41.7171,41.7696,37077.0
2017-02-06 12:00:00,55.74,55.82,55.69,55.82,34802.0,41.7696,41.8295,41.7321,41.8295,34802.0
2017-02-06 12:30:00,55.82,55.95,55.78,55.86,40591.0,41.8295,41.9269,41.7995,41.8595,40591.0
2017-02-06 13:00:00,55.86,55.87,55.78,55.83,28999.0,41.8595,41.867,41.7995,41.837,28999.0
2017-02-06 13:30:00,55.82,55.83,55.75,55.77,30410.0,41.8295,41.837,41.7771,41.7921,30410.0
2017-02-06 14:00:00,55.77,55.82,55.72,55.76,72735.0,41.7921,41.8295,41.7546,41.7846,72735.0
2017-02-06 14:30:00,55.77,55.81,55.69,55.7,37913.0,41.7921,41.822,41.7321,41.7396,37913.0
2017-02-06 15:00:00,55.69,55.69,55.61,55.62,32102.0,41.7321,41.7321,41.6722,41.6796,32102.0
2017-02-06 15:30:00,55.62,55.72,55.61,55.67,115372.0,41.6796,41.7546,41.6722,41.7171,115372.0
2017-02-07 09:30:00,55.66,55.9,55.64,55.66,34228.0,41.7096,41.8895,41.6946,41.7096,34228.0
2017-02-07 10:00:00,55.66,55.72,55.53,55.7,33035.0,41.7096,41.7546,41.6122,41.7396,33035.0
2017-02-07 10:30:00,55.71,55.76,55.56,55.6,30904.0,41.7471,41.7846,41.6347,41.6647,30904.0
2017-02-07 11:00:00,55.6,55.73,55.59,55.72,35775.0,41.6647,41.7621,41.6572,41.7546,35775.0
2017-02-07 11:30:00,55.73,55.74,55.68,55.68,39081.0,41.7621,41.7696,41.7246,41.7246,39081.0
2017-02-07 12:00:00,55.68,55.73,55.58,55.58,31253.0,41.7246,41.7621,41.6497,41.6497,31253.0
2017-02-07 12:30:00,55.59,55.7,55.58,55.67,17301.0,41.6572,41.7396,41.6497,41.7171,17301.0
2017-02-07 13:00:00,55.68,55.76,55.63,55.65,29110.0,41.7246,41.7846,41.6871,41.7021,29110.0
2017-02-07 13:30:00,55.65,55.68,55.61,55.61,21772.0,41.7021,41.7246,41.6722,41.6722,21772.0
2017-02-07 14:00:00,55.62,55.78,55.62,55.77,32730.0,41.6796,41.7995,41.6796,41.7921,32730.0
2017-02-07 14:30:00,55.77,55.79,55.72,55.78,30163.0,41.7921,41.807,41.7546,41.7995,30163.0
2017-02-07 15:00:00,55.78,55.81,55.72,55.74,26650.0,41.7995,41.822,41.7546,41.7696,26650.0
2017-02-07 15:30:00,55.74,55.77,55.68,55.76,111557.0,41.7696,41.7921,41.7246,41.7846,111557.0
2017-02-08 09:30:00,55.66,56.59,55.66,56.55,109203.0,41.7096,42.4065,41.7096,42.3766,109203.0
2017-02-08 10:00:00,56.55,56.59,56.41,56.5,108390.0,42.3766,42.4065,42.2716,42.3391,108390.0
2017-02-08 10:30:00,56.52,56.59,56.41,56.52,47773.0,42.3541,42.4065,42.2716,42.3541,47773.0
2017-02-08 11:00:00,56.52,56.53,56.37,56.42,50827.0,42.3541,42.3616,42.2417,42.2791,50827.0
2017-02-08 11:30:00,56.42,56.52,56.38,56.45,88877.0,42.2791,42.3541,42.2492,42.3016,88877.0
2017-02-08 12:00:00,56.45,56.71,56.45,56.66,82312.0,42.3016,42.4965,42.3016,42.459,82312.0
2017-02-08 12:30:00,56.66,56.67,56.46,56.5,54272.0,42.459,42.4665,42.3091,42.3391,54272.0
2017-02-08 13:00:00,56.51,56.57,56.43,56.49,22053.0,42.3466,42.3915,42.2866,42.3316,22053.0
2017-02-08 13:30:00,56.5,56.54,56.46,56.51,51874.0,42.3391,42.3691,42.3091,42.3466,51874.0
2017-02-08 14:00:00,56.52,56.52,56.36,56.4,56961.0,42.3541,42.3541,42.2342,42.2642,56961.0
2017-02-08 14:30:00,56.39,56.5,56.38,56.45,41319.0,42.2567,42.3391,42.2492,42.3016,41319.0
2017-02-08 15:00:00,56.45,56.55,56.43,56.5,60135.0,42.3016,42.3766,42.2866,42.3391,60135.0
2017-02-08 15:30:00,56.5,56.54,56.44,56.49,118324.0,42.3391,42.3691,42.2941,42.3316,118324.0
2017-02-09 09:30:00,56.35,56.55,56.3,56.48,108574.0,42.2267,42.3766,42.1892,42.3241,108574.0
2017-02-09 10:00:00,56.5,56.62,56.36,56.39,67564.0,42.3391,42.429,42.2342,42.2567,67564.0
2017-02-09 10:30:00,56.39,56.42,56.15,56.18,91363.0,42.2567,42.2791,42.0768,42.0993,91363.0
2017-02-09 11:00:00,56.17,56.24,56.05,56.14,65093.0,42.0918,42.1443,42.0019,42.0693,65093.0
2017-02-09 11:30:00,56.14,56.21,56.06,56.07,49408.0,42.0693,42.1218,42.0094,42.0169,49408.0
2017-02-09 12:00:00,56.07,56.13,56.02,56.08,47027.0,42.0169,42.0618,41.9794,42.0244,47027.0
2017-02-09 12:30:00,56.08,56.19,56.08,56.13,41297.0,42.0244,42.1068,42.0244,42.0618,41297.0
2017-02-09 13:00:00,56.13,56.13,56.05,56.1,25179.0,42.0618,42.0618,42.0019,42.0393,25179.0
2017-02-09 13:30:00,56.1,56.14,56.04,56.04,81520.0,42.0393,42.0693,41.9944,41.9944,81520.0
2017-02-09 14:00:00,56.05,56.11,56.04,56.09,32768.0,42.0019,42.0468,41.9944,42.0318,32768.0
2017-02-09 14:30:00,56.08,56.16,56.07,56.08,33606.0,42.0244,42.0843,42.0169,42.0244,33606.0
2017-02-09 15:00:00,56.09,56.13,56.02,56.08,55199.0,42.0318,42.0618,41.9794,42.0244,55199.0
2017-02-09 15:30:00,56.08,56.12,56.0,56.03,124013.0,42.0244,42.0543,41.9644,41.9869,124013.0
2017-02-10 09:30:00,55.89,56.18,55.89,56.12,44446.0,41.882,42.0993,41.882,42.0543,44446.0
2017-02-10 10:00:00,56.1,56.26,56.02,56.22,29671.0,42.0393,42.1592,41.9794,42.1293,29671.0
2017-02-10 10:30:00,56.23,56.24,56.03,56.16,34301.0,42.1368,42.1443,41.9869,42.0843,34301.0
2017-02-10 11:00:00,56.17,56.31,56.14,56.23,44313.0,42.0918,42.1967,42.0693,42.1368,44313.0
2017-02-10 11:30:00,56.24,56.33,56.23,56.25,34108.0,42.1443,42.2117,42.1368,42.1517,34108.0
2017-02-10 12:00:00,56.25,56.32,56.24,56.31,60214.0,42.1517,42.2042,42.1443,42.1967,60214.0
2017-02-10 12:30:00,56.31,56.45,56.31,56.41,23895.0,42.1967,42.3016,42.1967,42.2716,23895.0
2017-02-10 13:00:00,56.41,56.42,56.34,56.37,33165.0,42.2716,42.2791,42.2192,42.2417,33165.0
2017-02-10 13:30:00,56.37,56.38,56.29,56.32,17327.0,42.2417,42.2492,42.1817,42.2042,17327.0
2017-02-10 14:00:00,56.34,56.39,56.3,56.35,27254.0,42.2192,42.2567,42.1892,42.2267,27254.0
2017-02-10 14:30:00,56.37,56.38,56.18,56.19,30485.0,42.2417,42.2492,42.0993,42.1068,30485.0
2017-02-10 15:00:00,56.19,56.34,56.19,56.32,32990.0,42.1068,42.2192,42.1068,42.2042,32990.0
2017-02-10 15:30:00,56.32,56.45,56.32,56.42,92971.0,42.2042,42.3016,42.2042,42.2791,92971.0
2017-02-13 09:30:00,56.34,56.56,56.19,56.19,34520.0,42.2192,42.384,42.1068,42.1068,34520.0
2017-02-13 10:00:00,56.21,56.29,56.03,56.14,75901.0,42.1218,42.1817,41.9869,42.0693,75901.0
2017-02-13 10:30:00,56.14,56.31,56.14,56.25,37388.0,42.0693,42.1967,42.0693,42.1517,37388.0
2017-02-13 11:00:00,56.25,56.36,56.22,56.32,43089.0,42.1517,42.2342,42.1293,42.2042,43089.0
2017-02-13 11:30:00,56.32,56.37,56.26,56.33,26116.0,42.2042,42.2417,42.1592,42.2117,26116.0
2017-02-13 12:00:00,56.32,56.37,56.25,56.26,36948.0,42.2042,42.2417,42.1517,42.1592,36948.0
2017-02-13 12:30:00,56.27,56.36,56.24,56.29,37210.0,42.1667,42.2342,42.1443,42.1817,37210.0
2017-02-13 13:00:00,56.29,56.39,56.29,56.38,128163.0,42.1817,42.2567,42.1817,42.2492,128163.0
2017-02-13 13:30:00,56.38,56.47,56.31,56.44,87386.0,42.2492,42.3166,42.1967,42.2941,87386.0
2017-02-13 14:00:00,56.44,56.48,56.38,56.46,36266.0,42.2941,42.3241,42.2492,42.3091,36266.0
2017-02-13 14:30:00,56.47,56.48,56.36,56.36,30078.0,42.3166,42.3241,42.2342,42.2342,30078.0
2017-02-13 15:00:00,56.37,56.5,56.36,56.5,50867.0,42.2417,42.3391,42.2342,42.3391,50867.0
2017-02-13 15:30:00,56.49,56.53,56.44,56.5,130717.0,42.3316,42.3616,42.2941,42.3391,130717.0
2017-02-14 09:30:00,56.34,56.44,56.24,56.29,58684.0,42.2192,42.2941,42.1443,42.1817,58684.0
2017-02-14 10:00:00,56.28,56.29,55.81,55.96,81861.0,42.1742,42.1817,41.822,41.9344,81861.0
2017-02-14 10:30:00,55.97,55.97,55.68,55.74,53215.0,41.9419,41.9419,41.7246,41.7696,53215.0
2017-02-14 11:00:00,55.73,55.87,55.65,55.79,74030.0,41.7621,41.867,41.7021,41.807,74030.0
2017-02-14 11:30:00,55.79,55.89,55.76,55.82,48962.0,41.807,41.882,41.7846,41.8295,48962.0
2017-02-14 12:00:00,55.82,55.83,55.71,55.73,35892.0,41.8295,41.837,41.7471,41.7621,35892.0
2017-02-14 12:30:00,55.74,55.78,55.73,55.78,24944.0,41.7696,41.7995,41.7621,41.7995,24944.0
2017-02-14 13:00:00,55.78,55.91,55.75,55.89,21702.0,41.7995,41.897,41.7771,41.882,21702.0
2017-02-14 13:30:00,55.89,55.9,55.84,55.9,23657.0,41.882,41.8895,41.8445,41.8895,23657.0
2017-02-14 14:00:00,55.9,55.94,55.87,55.88,40442.0,41.8895,41.9194,41.867,41.8745,40442.0
2017-02-14 14:30:00,55.89,55.91,55.75,55.76,52995.0,41.882,41.897,41.7771,41.7846,52995.0
2017-02-14 15:00:00,55.76,55.88,55.75,55.88,62876.0,41.7846,41.8745,41.7771,41.8745,62876.0
2017-02-14 15:30:00,55.88,55.95,55.83,55.95,144122.0,41.8745,41.9269,41.837,41.9269,144122.0
2017-02-15 09:30:00,55.6,55.74,55.34,55.43,102512.0,41.6647,41.7696,41.4698,41.5373,102512.0
2017-02-15 10:00:00,55.43,55.55,55.33,55.34,61737.0,41.5373,41.6272,41.4623,41.4698,61737.0
2017-02-15 10:30:00,55.35,55.41,55.2,55.22,51817.0,41.4773,41.5223,41.3649,41.3799,51817.0
2017-02-15 11:00:00,55.23,55.43,55.21,55.38,47682.0,41.3874,41.5373,41.3724,41.4998,47682.0
2017-02-15 11:30:00,55.39,55.47,55.32,55.39,63356.0,41.5073,41.5672,41.4548,41.5073,63356.0
2017-02-15 12:00:00,55.38,55.45,55.33,55.41,22823.0,41.4998,41.5523,41.4623,41.5223,22823.0
2017-02-15 12:30:00,55.41,55.46,55.37,55.41,22776.0,41.5223,41.5597,41.4923,41.5223,22776.0
2017-02-15 13:00:00,55.41,55.54,55.4,55.51,21665.0,41.5223,41.6197,41.5148,41.5972,21665.0
2017-02-15 13:30:00,55.51,55.52,55.41,55.46,35041.0,41.5972,41.6047,41.5223,41.5597,35041.0
2017-02-15 14:00:00,55.46,55.58,55.45,55.55,67876.0,41.5597,41.6497,41.5523,41.6272,67876.0
2017-02-15 14:30:00,55.55,55.64,55.55,55.61,36409.0,41.6272,41.6946,41.6272,41.6722,36409.0
2017-02-15 15:00:00,55.61,55.76,55.61,55.74,43821.0,41.6722,41.7846,41.6722,41.7696,43821.0
2017-02-15 15:30:00,55.75,55.78,55.67,55.76,111852.0,41.7771,41.7995,41.7171,41.7846,111852.0
2017-02-16 09:30:00,55.74,56.01,55.65,55.98,66314.0,41.7696,41.9719,41.7021,41.9494,66314.0
2017-02-16 10:00:00,55.99,56.05,55.73,55.86,67270.0,41.9569,42.0019,41.7621,41.8595,67270.0
2017-02-16 10:30:00,55.86,56.01,55.78,55.93,137310.0,41.8595,41.9719,41.7995,41.9119,137310.0
2017-02-16 11:00:00,55.95,55.99,55.8,55.98,35594.0,41.9269,41.9569,41.8145,41.9494,35594.0
2017-02-16 11:30:00,55.99,56.13,55.96,56.13,31333.0,41.9569,42.0618,41.9344,42.0618,31333.0
2017-02-16 12:00:00,56.13,56.13,55.99,56.02,27688.0,42.0618,42.0618,41.9569,41.9794,27688.0
2017-02-16 12:30:00,56.03,56.13,56.03,56.06,43715.0,41.9869,42.0618,41.9869,42.0094,43715.0
2017-02-16 13:00:00,56.06,56.08,55.97,56.05,37640.0,42.0094,42.0244,41.9419,42.0019,37640.0
2017-02-16 13:30:00,56.04,56.1,56.0,56.06,37275.0,41.9944,42.0393,41.9644,42.0094,37275.0
2017-02-16 14:00:00,56.06,56.1,56.0,56.01,44275.0,42.0094,42.0393,41.9644,41.9719,44275.0
2017-02-16 14:30:00,56.01,56.1,55.99,56.09,33749.0,41.9719,42.0393,41.9569,42.0318,33749.0
2017-02-16 15:00:00,56.09,56.23,56.08,56.19,55788.0,42.0318,42.1368,42.0244,42.1068,55788.0
2017-02-16 15:30:00,56.19,56.3,56.17,56.29,162007.0,42.1068,42.1892,42.0918,42.1817,162007.0
2017-02-17 09:30:00,56.3,56.46,56.14,56.19,112887.0,42.1892,42.3091,42.0693,42.1068,112887.0
2017-02-17 10:00:00,56.18,56.18,55.93,55.96,34323.0,42.0993,42.0993,41.9119,41.9344,34323.0
2017-02-17 10:30:00,55.96,56.14,55.87,56.02,295346.0,41.9344,42.0693,41.867,41.9794,295346.0
2017-02-17 11:00:00,56.02,56.04,55.92,56.02,31799.0,41.9794,41.9944,41.9045,41.9794,31799.0
2017-02-17 11:30:00,56.03,56.05,55.98,56.04,56205.0,41.9869,42.0019,41.9494,41.9944,56205.0
2017-02-17 12:00:00,56.04,56.09,55.98,56.08,33327.0,41.9944,42.0318,41.9494,42.0244,33327.0
2017-02-17 12:30:00,56.08,56.13,55.99,56.13,32505.0,42.0244,42.0618,41.9569,42.0618,32505.0
2017-02-17 13:00:00,56.12,56.13,56.04,56.08,39021.0,42.0543,42.0618,41.9944,42.0244,39021.0
2017-02-17 13:30:00,56.07,56.14,56.05,56.08,36767.0,42.0169,42.0693,42.0019,42.0244,36767.0
2017-02-17 14:00:00,56.09,56.15,55.98,56.01,79989.0,42.0318,42.0768,41.9494,41.9719,79989.0
2017-02-17 14:30:00,56.02,56.06,55.99,56.0,41208.0,41.9794,42.0094,41.9569,41.9644,41208.0
2017-02-17 15:00:00,56.0,56.19,55.99,56.13,70424.0,41.9644,42.1068,41.9569,42.0618,70424.0
2017-02-17 15:30:00,56.13,56.22,56.11,56.13,308547.0,42.0618,42.1293,42.0468,42.0618,308547.0
2017-02-21 09:30:00,56.02,56.19,55.85,56.15,73022.0,41.9794,42.1068,41.852,42.0768,73022.0
2017-02-21 10:00:00,56.17,56.54,56.12,56.49,77289.0,42.0918,42.3691,42.0543,42.3316,77289.0
2017-02-21 10:30:00,56.49,56.6,56.39,56.44,46867.0,42.3316,42.414,42.2567,42.2941,46867.0
2017-02-21 11:00:00,56.42,56.56,56.4,56.51,47638.0,42.2791,42.384,42.2642,42.3466,47638.0
2017-02-21 11:30:00,56.52,56.58,56.47,56.47,53341.0,42.3541,42.399,42.3166,42.3166,53341.0
2017-02-21 12:00:00,56.47,56.48,56.41,56.47,30863.0,42.3166,42.3241,42.2716,42.3166,30863.0
2017-02-21 12:30:00,56.47,56.53,56.46,56.48,19861.0,42.3166,42.3616,42.3091,42.3241,19861.0
2017-02-21 13:00:00,56.49,56.53,56.45,56.51,25044.0,42.3316,42.3616,42.3016,42.3466,25044.0
2017-02-21 13:30:00,56.51,56.52,56.41,56.51,30928.0,42.3466,42.3541,42.2716,42.3466,30928.0
2017-02-21 14:00:00,56.51,56.63,56.49,56.62,46267.0,42.3466,42.4365,42.3316,42.429,46267.0
2017-02-21 14:30:00,56.62,56.8,56.6,56.79,68568.0,42.429,42.5639,42.414,42.5564,68568.0
2017-02-21 15:00:00,56.8,56.91,56.74,56.91,92650.0,42.5639,42.6463,42.5189,42.6463,92650.0
2017-02-21 15:30:00,56.92,56.92,56.69,56.75,376341.0,42.6538,42.6538,42.4815,42.5264,376341.0
2017-02-22 09:30:00,56.26,57.32,56.09,57.15,181237.0,42.1592,42.9536,42.0318,42.8262,181237.0
2017-02-22 10:00:00,57.13,57.42,57.04,57.4,93874.0,42.8112,43.0285,42.7437,43.0135,93874.0
2017-02-22 10:30:00,57.4,57.54,57.24,57.33,123031.0,43.0135,43.1184,42.8936,42.9611,123031.0
2017-02-22 11:00:00,57.32,57.37,57.13,57.25,93172.0,42.9536,42.991,42.8112,42.9011,93172.0
2017-02-22 11:30:00,57.25,57.25,57.03,57.1,61149.0,42.9011,42.9011,42.7363,42.7887,61149.0
2017-02-22 12:00:00,57.09,57.17,57.03,57.03,67457.0,42.7812,42.8412,42.7363,42.7363,67457.0
2017-02-22 12:30:00,57.04,57.22,57.04,57.12,135284.0,42.7437,42.8786,42.7437,42.8037,135284.0
2017-02-22 13:00:00,57.12,57.29,57.1,57.24,32781.0,42.8037,42.9311,42.7887,42.8936,32781.0
2017-02-22 13:30:00,57.24,57.46,57.24,57.25,51902.0,42.8936,43.0585,42.8936,42.9011,51902.0
2017-02-22 14:00:00,57.25,57.37,57.13,57.36,54708.0,42.9011,42.991,42.8112,42.9835,54708.0
2017-02-22 14:30:00,57.36,57.4,57.22,57.35,75370.0,42.9835,43.0135,42.8786,42.976,75370.0
2017-02-22 15:00:00,57.34,57.59,57.32,57.55,88256.0,42.9686,43.1559,42.9536,43.1259,88256.0
2017-02-22 15:30:00,57.55,57.67,57.49,57.59,368821.0,43.1259,43.2158,43.081,43.1559,368821.0
2017-02-23 09:30:00,57.86,58.21,57.8,58.11,125044.0,43.3582,43.6205,43.3133,43.5456,125044.0
2017-02-23 10:00:00,58.12,58.32,58.08,58.12,122430.0,43.5531,43.7029,43.5231,43.5531,122430.0
2017-02-23 10:30:00,58.12,58.21,57.91,58.06,144397.0,43.5531,43.6205,43.3957,43.5081,144397.0
2017-02-23 11:00:00,58.07,58.23,58.05,58.06,93737.0,43.5156,43.6355,43.5006,43.5081,93737.0
2017-02-23 11:30:00,58.05,58.47,58.04,58.43,98252.0,43.5006,43.8153,43.4931,43.7854,98252.0
2017-02-23 12:00:00,58.42,58.7,58.4,58.65,113035.0,43.7779,43.9877,43.7629,43.9502,113035.0
2017-02-23 12:30:00,58.65,58.76,58.47,58.48,100551.0,43.9502,44.0327,43.8153,43.8228,100551.0
2017-02-23 13:00:00,58.48,58.56,58.42,58.44,49927.0,43.8228,43.8828,43.7779,43.7929,49927.0
2017-02-23 13:30:00,58.43,58.56,58.36,58.4,67938.0,43.7854,43.8828,43.7329,43.7629,67938.0
2017-02-23 14:00:00,58.4,58.4,58.23,58.27,105114.0,43.7629,43.7629,43.6355,43.6655,105114.0
2017-02-23 14:30:00,58.26,58.31,58.19,58.19,88406.0,43.658,43.6954,43.6055,43.6055,88406.0
2017-02-23 15:00:00,58.18,58.28,58.13,58.17,104644.0,43.598,43.673,43.5606,43.5905,104644.0
2017-02-23 15:30:00,58.17,58.18,58.08,58.11,252351.0,43.5905,43.598,43.5231,43.5456,252351.0
2017-02-24 09:30:00,58.2,58.62,58.17,58.52,178081.0,43.613,43.9277,43.5905,43.8528,178081.0
2017-02-24 10:00:00,58.54,58.94,58.52,58.88,143761.0,43.8678,44.1675,43.8528,44.1226,143761.0
2017-02-24 10:30:00,58.87,58.95,58.75,58.76,145609.0,44.1151,44.175,44.0252,44.0327,145609.0
2017-02-24 11:00:00,58.75,58.79,58.6,58.73,134651.0,44.0252,44.0551,43.9128,44.0102,134651.0
2017-02-24 11:30:00,58.73,58.78,58.67,58.7,133333.0,44.0102,44.0476,43.9652,43.9877,133333.0
2017-02-24 12:00:00,58.71,58.78,58.71,58.75,136311.0,43.9952,44.0476,43.9952,44.0252,136311.0
2017-02-24 12:30:00,58.75,58.87,58.74,58.86,94962.0,44.0252,44.1151,44.0177,44.1076,94962.0
2017-02-24 13:00:00,58.86,58.94,58.83,58.91,79245.0,44.1076,44.1675,44.0851,44.1451,79245.0
2017-02-24 13:30:00,58.91,58.91,58.83,58.9,93108.0,44.1451,44.1451,44.0851,44.1376,93108.0
2017-02-24 14:00:00,58.9,58.98,58.85,58.93,102185.0,44.1376,44.1975,44.1001,44.16,102185.0
2017-02-24 14:30:00,58.93,58.99,58.91,58.96,96404.0,44.16,44.205,44.1451,44.1825,96404.0
2017-02-24 15:00:00,58.97,59.11,58.96,59.08,118502.0,44.19,44.2949,44.1825,44.2724,118502.0
2017-02-24 15:30:00,59.08,59.09,58.96,59.02,275284.0,44.2724,44.2799,44.1825,44.2275,275284.0
2017-02-27 09:30:00,58.98,58.98,58.67,58.81,67963.0,44.1975,44.1975,43.9652,44.0701,67963.0
2017-02-27 10:00:00,58.81,59.05,58.75,59.05,86406.0,44.0701,44.25,44.0252,44.25,86406.0
2017-02-27 10:30:00,59.05,59.1,58.84,58.9,180079.0,44.25,44.2874,44.0926,44.1376,180079.0
2017-02-27 11:00:00,58.9,58.99,58.84,58.97,64094.0,44.1376,44.205,44.0926,44.19,64094.0
2017-02-27 11:30:00,58.96,58.96,58.8,58.81,36656.0,44.1825,44.1825,44.0626,44.0701,36656.0
2017-02-27 12:00:00,58.81,58.85,58.73,58.84,61913.0,44.0701,44.1001,44.0102,44.0926,61913.0
2017-02-27 12:30:00,58.84,58.85,58.74,58.75,46459.0,44.0926,44.1001,44.0177,44.0252,46459.0
2017-02-27 13:00:00,58.76,58.88,58.76,58.82,39281.0,44.0327,44.1226,44.0327,44.0776,39281.0
2017-02-27 13:30:00,58.83,58.85,58.72,58.72,47115.0,44.0851,44.1001,44.0027,44.0027,47115.0
2017-02-27 14:00:00,58.72,58.76,58.7,58.74,46925.0,44.0027,44.0327,43.9877,44.0177,46925.0
2017-02-27 14:30:00,58.74,58.85,58.74,58.82,48947.0,44.0177,44.1001,44.0177,44.0776,48947.0
2017-02-27 15:00:00,58.82,58.92,58.81,58.85,83527.0,44.0776,44.1525,44.0701,44.1001,83527.0
2017-02-27 15:30:00,58.85,58.88,58.69,58.73,242801.0,44.1001,44.1226,43.9802,44.0102,242801.0
2017-02-28 09:30:00,58.35,58.7,58.16,58.7,159990.0,44.0795,44.3439,43.9359,44.3439,159990.0
2017-02-28 10:00:00,58.69,58.75,58.58,58.61,65362.0,44.3363,44.3817,44.2532,44.2759,65362.0
2017-02-28 10:30:00,58.64,58.73,58.53,58.54,50809.0,44.2986,44.3665,44.2155,44.223,50809.0
2017-02-28 11:00:00,58.55,58.69,58.47,58.59,110617.0,44.2306,44.3363,44.1701,44.2608,110617.0
2017-02-28 11:30:00,58.59,58.64,58.45,58.46,69511.0,44.2608,44.2986,44.155,44.1626,69511.0
2017-02-28 12:00:00,58.46,58.65,58.42,58.64,41945.0,44.1626,44.3061,44.1324,44.2986,41945.0
2017-02-28 12:30:00,58.66,58.68,58.53,58.67,93412.0,44.3137,44.3288,44.2155,44.3212,93412.0
2017-02-28 13:00:00,58.66,58.66,58.53,58.61,39028.0,44.3137,44.3137,44.2155,44.2759,39028.0
2017-02-28 13:30:00,58.61,58.67,58.58,58.63,47688.0,44.2759,44.3212,44.2532,44.291,47688.0
2017-02-28 14:00:00,58.63,58.66,58.52,58.61,73125.0,44.291,44.3137,44.2079,44.2759,73125.0
2017-02-28 14:30:00,58.63,58.74,58.6,58.62,88845.0,44.291,44.3741,44.2683,44.2834,88845.0
2017-02-28 15:00:00,58.62,58.71,58.47,58.52,188057.0,44.2834,44.3514,44.1701,44.2079,188057.0
2017-02-28 15:30:00,58.51,58.7,58.47,58.65,318138.0,44.2003,44.3439,44.1701,44.3061,318138.0
2017-03-01 09:30:00,57.98,58.16,57.6,58.1,141884.0,43.8,43.9359,43.5129,43.8906,141884.0
2017-03-01 10:00:00,58.1,58.14,57.97,57.97,71312.0,43.8906,43.9208,43.7924,43.7924,71312.0
2017-03-01 10:30:00,57.98,58.26,57.96,58.17,59561.0,43.8,44.0115,43.7849,43.9435,59561.0
2017-03-01 11:00:00,58.18,58.22,58.08,58.17,57801.0,43.9511,43.9813,43.8755,43.9435,57801.0
2017-03-01 11:30:00,58.16,58.33,58.15,58.31,44112.0,43.9359,44.0644,43.9284,44.0493,44112.0
2017-03-01 12:00:00,58.31,58.6,58.31,58.54,68992.0,44.0493,44.2683,44.0493,44.223,68992.0
2017-03-01 12:30:00,58.54,58.59,58.46,58.46,53361.0,44.223,44.2608,44.1626,44.1626,53361.0
2017-03-01 13:00:00,58.46,58.58,58.45,58.54,58044.0,44.1626,44.2532,44.155,44.223,58044.0
2017-03-01 13:30:00,58.54,58.58,58.5,58.5,65733.0,44.223,44.2532,44.1928,44.1928,65733.0
2017-03-01 14:00:00,58.51,58.52,58.35,58.45,69799.0,44.2003,44.2079,44.0795,44.155,69799.0
2017-03-01 14:30:00,58.44,58.44,58.35,58.41,143419.0,44.1475,44.1475,44.0795,44.1248,143419.0
2017-03-01 15:00:00,58.41,58.43,58.26,58.26,118339.0,44.1248,44.1399,44.0115,44.0115,118339.0
2017-03-01 15:30:00,58.26,58.27,58.14,58.19,285204.0,44.0115,44.019,43.9208,43.9586,285204.0
2017-03-02 09:30:00,58.0,58.3,57.9,58.21,136128.0,43.8151,44.0417,43.7395,43.9737,136128.0
2017-03-02 10:00:00,58.21,58.45,58.12,58.41,93274.0,43.9737,44.155,43.9057,44.1248,93274.0
2017-03-02 10:30:00,58.42,58.5,58.32,58.5,79319.0,44.1324,44.1928,44.0568,44.1928,79319.0
2017-03-02 11:00:00,58.54,58.6,58.47,58.48,49195.0,44.223,44.2683,44.1701,44.1777,49195.0
2017-03-02 11:30:00,58.47,58.6,58.39,58.58,38201.0,44.1701,44.2683,44.1097,44.2532,38201.0
2017-03-02 12:00:00,58.56,58.67,58.56,58.59,32176.0,44.2381,44.3212,44.2381,44.2608,32176.0
2017-03-02 12:30:00,58.57,58.69,58.57,58.67,32790.0,44.2457,44.3363,44.2457,44.3212,32790.0
2017-03-02 13:00:00,58.66,58.73,58.57,58.6,42290.0,44.3137,44.3665,44.2457,44.2683,42290.0
2017-03-02 13:30:00,58.59,58.72,58.54,58.69,39757.0,44.2608,44.359,44.223,44.3363,39757.0
2017-03-02 14:00:00,58.69,58.84,58.68,58.81,40727.0,44.3363,44.4496,44.3288,44.427,40727.0
2017-03-02 14:30:00,58.81,58.96,58.8,58.86,70072.0,44.427,44.5403,44.4194,44.4647,70072.0
2017-03-02 15:00:00,58.87,58.89,58.71,58.73,75384.0,44.4723,44.4874,44.3514,44.3665,75384.0
2017-03-02 15:30:00,58.73,58.76,58.49,58.57,189219.0,44.3665,44.3892,44.1852,44.2457,189219.0
2017-03-03 09:30:00,58.48,58.6,58.18,58.3,113552.0,44.1777,44.2683,43.9511,44.0417,113552.0
2017-03-03 10:00:00,58.29,58.45,58.05,58.3,148428.0,44.0342,44.155,43.8528,44.0417,148428.0
2017-03-03 10:30:00,58.29,58.41,58.05,58.12,127279.0,44.0342,44.1248,43.8528,43.9057,127279.0
2017-03-03 11:00:00,58.12,58.2,58.02,58.09,150369.0,43.9057,43.9662,43.8302,43.8831,150369.0
2017-03-03 11:30:00,58.09,58.2,58.08,58.19,66550.0,43.8831,43.9662,43.8755,43.9586,66550.0
2017-03-03 12:00:00,58.19,58.29,58.18,58.2,35824.0,43.9586,44.0342,43.9511,43.9662,35824.0
2017-03-03 12:30:00,58.21,58.3,58.06,58.13,55399.0,43.9737,44.0417,43.8604,43.9133,55399.0
2017-03-03 13:00:00,58.13,58.18,57.9,57.92,67894.0,43.9133,43.9511,43.7395,43.7546,67894.0
2017-03-03 13:30:00,57.91,58.11,57.9,58.08,56661.0,43.7471,43.8982,43.7395,43.8755,56661.0
2017-03-03 14:00:00,58.08,58.14,58.04,58.1,81691.0,43.8755,43.9208,43.8453,43.8906,81691.0
2017-03-03 14:30:00,58.11,58.25,58.11,58.22,46974.0,43.8982,44.0039,43.8982,43.9813,46974.0
2017-03-03 15:00:00,58.22,58.27,58.17,58.27,145987.0,43.9813,44.019,43.9435,44.019,145987.0
2017-03-03 15:30:00,58.27,58.35,58.22,58.27,203898.0,44.019,44.0795,43.9813,44.019,203898.0
2017-03-06 09:30:00,58.26,58.38,57.96,58.21,87466.0,44.0115,44.1021,43.7849,43.9737,87466.0
2017-03-06 10:00:00,58.22,58.22,57.98,58.19,76490.0,43.9813,43.9813,43.8,43.9586,76490.0
2017-03-06 10:30:00,58.18,58.25,58.02,58.07,75759.0,43.9511,44.0039,43.8302,43.868,75759.0
2017-03-06 11:00:00,58.06,58.22,58.04,58.18,100145.0,43.8604,43.9813,43.8453,43.9511,100145.0
2017-03-06 11:30:00,58.17,58.24,58.15,58.2,46538.0,43.9435,43.9964,43.9284,43.9662,46538.0
2017-03-06 12:00:00,58.22,58.33,58.21,58.25,43404.0,43.9813,44.0644,43.9737,44.0039,43404.0
2017-03-06 12:30:00,58.26,58.4,58.25,58.37,59804.0,44.0115,44.1172,44.0039,44.0946,59804.0
2017-03-06 13:00:00,58.37,58.46,58.36,58.44,59735.0,44.0946,44.1626,44.087,44.1475,59735.0
2017-03-06 13:30:00,58.44,58.48,58.41,58.46,79692.0,44.1475,44.1777,44.1248,44.1626,79692.0
2017-03-06 14:00:00,58.47,58.47,58.39,58.4,79904.0,44.1701,44.1701,44.1097,44.1172,79904.0
2017-03-06 14:30:00,58.4,58.42,58.26,58.29,112187.0,44.1172,44.1324,44.0115,44.0342,112187.0
2017-03-06 15:00:00,58.3,58.31,58.23,58.27,99097.0,44.0417,44.0493,43.9888,44.019,99097.0
2017-03-06 15:30:00,58.26,58.38,58.22,58.36,249403.0,44.0115,44.1021,43.9813,44.087,249403.0
2017-03-07 09:30:00,58.19,58.5,58.19,58.4,129417.0,43.9586,44.1928,43.9586,44.1172,129417.0
2017-03-07 10:00:00,58.41,58.45,58.26,58.29,95022.0,44.1248,44.155,44.0115,44.0342,95022.0
2017-03-07 10:30:00,58.29,58.48,58.23,58.48,80514.0,44.0342,44.1777,43.9888,44.1777,80514.0
2017-03-07 11:00:00,58.49,58.59,58.41,58.41,178505.0,44.1852,44.2608,44.1248,44.1248,178505.0
2017-03-07 11:30:00,58.42,58.59,58.39,58.59,104267.0,44.1324,44.2608,44.1097,44.2608,104267.0
2017-03-07 12:00:00,58.58,58.69,58.55,58.67,77915.0,44.2532,44.3363,44.2306,44.3212,77915.0
2017-03-07 12:30:00,58.68,58.76,58.65,58.74,56578.0,44.3288,44.3892,44.3061,44.3741,56578.0
2017-03-07 13:00:00,58.73,58.77,58.68,58.71,37151.0,44.3665,44.3968,44.3288,44.3514,37151.0
2017-03-07 13:30:00,58.7,58.75,58.63,58.63,94177.0,44.3439,44.3817,44.291,44.291,94177.0
2017-03-07 14:00:00,58.63,58.66,58.56,58.57,60843.0,44.291,44.3137,44.2381,44.2457,60843.0
2017-03-07 14:30:00,58.57,58.64,58.52,58.64,46682.0,44.2457,44.2986,44.2079,44.2986,46682.0
2017-03-07 15:00:00,58.64,58.71,58.58,58.66,71907.0,44.2986,44.3514,44.2532,44.3137,71907.0
2017-03-07 15:30:00,58.66,58.7,58.47,58.55,243638.0,44.3137,44.3439,44.1701,44.2306,243638.0
2017-03-08 09:30:00,57.93,58.2,57.65,57.74,146953.0,43.7622,43.9662,43.5507,43.6187,146953.0
2017-03-08 10:00:00,57.74,57.81,57.51,57.55,81097.0,43.6187,43.6715,43.4449,43.4751,81097.0
2017-03-08 10:30:00,57.56,57.74,57.56,57.64,92567.0,43.4827,43.6187,43.4827,43.5431,92567.0
2017-03-08 11:00:00,57.64,57.67,57.58,57.66,52997.0,43.5431,43.5658,43.4978,43.5582,52997.0
2017-03-08 11:30:00,57.66,57.94,57.66,57.8,37569.0,43.5582,43.7698,43.5582,43.664,37569.0
2017-03-08 12:00:00,57.81,57.86,57.78,57.79,29028.0,43.6715,43.7093,43.6489,43.6564,29028.0
2017-03-08 12:30:00,57.78,57.79,57.7,57.71,43182.0,43.6489,43.6564,43.5884,43.596,43182.0
2017-03-08 13:00:00,57.7,57.81,57.7,57.79,36418.0,43.5884,43.6715,43.5884,43.6564,36418.0
2017-03-08 13:30:00,57.79,57.8,57.66,57.67,41954.0,43.6564,43.664,43.5582,43.5658,41954.0
2017-03-08 14:00:00,57.66,57.67,57.58,57.58,37893.0,43.5582,43.5658,43.4978,43.4978,37893.0
2017-03-08 14:30:00,57.59,57.59,57.48,57.5,51795.0,43.5053,43.5053,43.4223,43.4374,51795.0
2017-03-08 15:00:00,57.5,57.61,57.5,57.55,81280.0,43.4374,43.5205,43.4374,43.4751,81280.0
2017-03-08 15:30:00,57.55,57.61,57.42,57.51,240283.0,43.4751,43.5205,43.3769,43.4449,240283.0
2017-03-09 09:30:00,57.68,58.0,57.67,57.69,58766.0,43.5733,43.8151,43.5658,43.5809,58766.0
2017-03-09 10:00:00,57.7,57.71,57.42,57.61,59173.0,43.5884,43.596,43.3769,43.5205,59173.0
2017-03-09 10:30:00,57.61,57.75,57.61,57.63,37573.0,43.5205,43.6262,43.5205,43.5356,37573.0
2017-03-09 11:00:00,57.63,57.8,57.63,57.8,79023.0,43.5356,43.664,43.5356,43.664,79023.0
2017-03-09 11:30:00,57.82,57.82,57.63,57.65,36300.0,43.6791,43.6791,43.5356,43.5507,36300.0
2017-03-09 12:00:00,57.67,57.72,57.62,57.71,29290.0,43.5658,43.6036,43.528,43.596,29290.0
2017-03-09 12:30:00,57.71,57.71,57.67,57.69,24079.0,43.596,43.596,43.5658,43.5809,24079.0
2017-03-09 13:00:00,57.69,57.72,57.61,57.61,25009.0,43.5809,43.6036,43.5205,43.5205,25009.0
2017-03-09 13:30:00,57.62,57.69,57.59,57.63,24684.0,43.528,43.5809,43.5053,43.5356,24684.0
2017-03-09 14:00:00,57.63,57.64,57.39,57.46,34295.0,43.5356,43.5431,43.3543,43.4071,34295.0
2017-03-09 14:30:00,57.47,57.48,57.28,57.34,73972.0,43.4147,43.4223,43.2712,43.3165,73972.0
2017-03-09 15:00:00,57.34,57.38,57.28,57.3,73557.0,43.3165,43.3467,43.2712,43.2863,73557.0
2017-03-09 15:30:00,57.3,57.44,57.3,57.37,178968.0,43.2863,43.392,43.2863,43.3392,178968.0
2017-03-10 09:30:00,57.76,58.12,57.62,57.72,72550.0,43.6338,43.9057,43.528,43.6036,72550.0
2017-03-10 10:00:00,57.73,57.76,57.61,57.69,41752.0,43.6111,43.6338,43.5205,43.5809,41752.0
2017-03-10 10:30:00,57.7,57.74,57.52,57.53,26924.0,43.5884,43.6187,43.4525,43.46,26924.0
2017-03-10 11:00:00,57.51,57.57,57.47,57.49,60238.0,43.4449,43.4902,43.4147,43.4298,60238.0
2017-03-10 11:30:00,57.48,57.61,57.46,57.55,33238.0,43.4223,43.5205,43.4071,43.4751,33238.0
2017-03-10 12:00:00,57.56,57.65,57.56,57.61,23001.0,43.4827,43.5507,43.4827,43.5205,23001.0
2017-03-10 12:30:00,57.6,57.71,57.6,57.66,54694.0,43.5129,43.596,43.5129,43.5582,54694.0
2017-03-10 13:00:00,57.65,57.65,57.47,57.52,33248.0,43.5507,43.5507,43.4147,43.4525,33248.0
2017-03-10 13:30:00,57.52,57.57,57.42,57.55,38030.0,43.4525,43.4902,43.3769,43.4751,38030.0
2017-03-10 14:00:00,57.56,57.59,57.5,57.53,52124.0,43.4827,43.5053,43.4374,43.46,52124.0
2017-03-10 14:30:00,57.54,57.55,57.47,57.54,40359.0,43.4676,43.4751,43.4147,43.4676,40359.0
2017-03-10 15:00:00,57.54,57.71,57.53,57.7,71130.0,43.4676,43.596,43.46,43.5884,71130.0
2017-03-10 15:30:00,57.7,57.72,57.58,57.71,253237.0,43.5884,43.6036,43.4978,43.596,253237.0
2017-03-13 09:30:00,57.68,57.9,57.63,57.81,58262.0,43.5733,43.7395,43.5356,43.6715,58262.0
2017-03-13 10:00:00,57.8,57.87,57.7,57.81,69273.0,43.664,43.7169,43.5884,43.6715,69273.0
2017-03-13 10:30:00,57.8,57.82,57.75,57.81,80404.0,43.664,43.6791,43.6262,43.6715,80404.0
2017-03-13 11:00:00,57.81,57.94,57.79,57.93,60440.0,43.6715,43.7698,43.6564,43.7622,60440.0
2017-03-13 11:30:00,57.92,58.17,57.84,58.15,96425.0,43.7546,43.9435,43.6942,43.9284,96425.0
2017-03-13 12:00:00,58.15,58.15,57.93,57.96,53927.0,43.9284,43.9284,43.7622,43.7849,53927.0
2017-03-13 12:30:00,57.95,57.96,57.86,57.86,59075.0,43.7773,43.7849,43.7093,43.7093,59075.0
2017-03-13 13:00:00,57.86,57.94,57.84,57.84,57755.0,43.7093,43.7698,43.6942,43.6942,57755.0
2017-03-13 13:30:00,57.84,57.98,57.8,57.98,83706.0,43.6942,43.8,43.664,43.8,83706.0
2017-03-13 14:00:00,57.98,58.02,57.92,58.0,88666.0,43.8,43.8302,43.7546,43.8151,88666.0
2017-03-13 14:30:00,58.01,58.02,57.98,58.0,101972.0,43.8226,43.8302,43.8,43.8151,101972.0
2017-03-13 15:00:00,57.99,58.1,57.98,58.1,99132.0,43.8075,43.8906,43.8,43.8906,99132.0
2017-03-13 15:30:00,58.1,58.1,57.96,58.03,434019.0,43.8906,43.8906,43.7849,43.8377,434019.0
2017-03-14 09:30:00,58.0,58.15,57.72,58.11,82284.0,43.8151,43.9284,43.6036,43.8982,82284.0
2017-03-14 10:00:00,58.11,58.18,57.95,58.08,103797.0,43.8982,43.9511,43.7773,43.8755,103797.0
2017-03-14 10:30:00,58.08,58.25,58.08,58.22,62902.0,43.8755,44.0039,43.8755,43.9813,62902.0
2017-03-14 11:00:00,58.22,58.33,58.21,58.28,137764.0,43.9813,44.0644,43.9737,44.0266,137764.0
2017-03-14 11:30:00,58.28,58.32,58.25,58.32,100979.0,44.0266,44.0568,44.0039,44.0568,100979.0
2017-03-14 12:00:00,58.32,58.33,58.16,58.22,120276.0,44.0568,44.0644,43.9359,43.9813,120276.0
2017-03-14 12:30:00,58.22,58.29,58.17,58.28,99293.0,43.9813,44.0342,43.9435,44.0266,99293.0
2017-03-14 13:00:00,58.28,58.3,58.23,58.23,53683.0,44.0266,44.0417,43.9888,43.9888,53683.0
2017-03-14 13:30:00,58.23,58.27,58.18,58.24,56838.0,43.9888,44.019,43.9511,43.9964,56838.0
2017-03-14 14:00:00,58.25,58.26,58.15,58.25,90992.0,44.0039,44.0115,43.9284,44.0039,90992.0
2017-03-14 14:30:00,58.26,58.31,58.25,58.29,63071.0,44.0115,44.0493,44.0039,44.0342,63071.0
2017-03-14 15:00:00,58.29,58.3,58.24,58.28,137567.0,44.0342,44.0417,43.9964,44.0266,137567.0
2017-03-14 15:30:00,58.28,58.34,58.24,58.32,211999.0,44.0266,44.0719,43.9964,44.0568,211999.0
2017-03-15 09:30:00,58.39,58.67,58.34,58.53,158555.0,44.1097,44.3212,44.0719,44.2155,158555.0
2017-03-15 10:00:00,58.54,58.66,58.48,58.66,110181.0,44.223,44.3137,44.1777,44.3137,110181.0
2017-03-15 10:30:00,58.66,58.68,58.52,58.58,114594.0,44.3137,44.3288,44.2079,44.2532,114594.0
2017-03-15 11:00:00,58.58,58.63,58.5,58.63,93372.0,44.2532,44.291,44.1928,44.291,93372.0
2017-03-15 11:30:00,58.63,58.65,58.55,58.62,58683.0,44.291,44.3061,44.2306,44.2834,58683.0
2017-03-15 12:00:00,58.61,58.62,58.43,58.45,47102.0,44.2759,44.2834,44.1399,44.155,47102.0
2017-03-15 12:30:00,58.46,58.67,58.46,58.65,72327.0,44.1626,44.3212,44.1626,44.3061,72327.0
2017-03-15 13:00:00,58.65,58.74,58.58,58.61,63807.0,44.3061,44.3741,44.2532,44.2759,63807.0
2017-03-15 13:30:00,58.62,58.62,58.34,58.42,71248.0,44.2834,44.2834,44.0719,44.1324,71248.0
2017-03-15 14:00:00,58.41,59.16,58.4,58.97,114391.0,44.1248,44.6914,44.1172,44.5478,114391.0
2017-03-15 14:30:00,58.96,59.17,58.84,59.16,129675.0,44.5403,44.6989,44.4496,44.6914,129675.0
2017-03-15 15:00:00,59.17,59.43,59.17,59.37,211231.0,44.6989,44.8953,44.6989,44.85,211231.0
2017-03-15 15:30:00,59.38,59.45,59.11,59.14,394419.0,44.8576,44.9105,44.6536,44.6763,394419.0
2017-03-16 09:30:00,58.85,58.95,58.67,58.82,50636.0,44.4572,44.5327,44.3212,44.4345,50636.0
2017-03-16 10:00:00,58.85,58.88,58.65,58.75,52597.0,44.4572,44.4799,44.3061,44.3817,52597.0
2017-03-16 10:30:00,58.74,58.82,58.68,58.8,54587.0,44.3741,44.4345,44.3288,44.4194,54587.0
2017-03-16 11:00:00,58.8,58.81,58.65,58.8,46592.0,44.4194,44.427,44.3061,44.4194,46592.0
2017-03-16 11:30:00,58.8,58.87,58.69,58.72,42171.0,44.4194,44.4723,44.3363,44.359,42171.0
2017-03-16 12:00:00,58.71,58.73,58.59,58.71,31469.0,44.3514,44.3665,44.2608,44.3514,31469.0
2017-03-16 12:30:00,58.71,58.74,58.66,58.71,35070.0,44.3514,44.3741,44.3137,44.3514,35070.0
2017-03-16 13:00:00,58.72,58.73,58.57,58.59,33298.0,44.359,44.3665,44.2457,44.2608,33298.0
2017-03-16 13:30:00,58.59,58.64,58.51,58.54,48472.0,44.2608,44.2986,44.2003,44.223,48472.0
2017-03-16 14:00:00,58.55,58.58,58.5,58.53,39978.0,44.2306,44.2532,44.1928,44.2155,39978.0
2017-03-16 14:30:00,58.53,58.53,58.42,58.42,33498.0,44.2155,44.2155,44.1324,44.1324,33498.0
2017-03-16 15:00:00,58.42,58.53,58.4,58.47,68660.0,44.1324,44.2155,44.1172,44.1701,68660.0
2017-03-16 15:30:00,58.47,58.55,58.4,58.53,147625.0,44.1701,44.2306,44.1172,44.2155,147625.0
2017-03-17 09:30:00,58.78,59.1,58.69,59.03,544705.0,44.4043,44.6461,44.3363,44.5932,544705.0
2017-03-17 10:00:00,59.03,59.09,58.75,58.8,57881.0,44.5932,44.6385,44.3817,44.4194,57881.0
2017-03-17 10:30:00,58.81,58.88,58.7,58.88,83261.0,44.427,44.4799,44.3439,44.4799,83261.0
2017-03-17 11:00:00,58.88,58.9,58.8,58.87,62855.0,44.4799,44.495,44.4194,44.4723,62855.0
2017-03-17 11:30:00,58.88,59.02,58.83,58.96,51597.0,44.4799,44.5856,44.4421,44.5403,51597.0
2017-03-17 12:00:00,58.96,58.96,58.85,58.87,34342.0,44.5403,44.5403,44.4572,44.4723,34342.0
2017-03-17 12:30:00,58.88,59.02,58.87,59.0,36441.0,44.4799,44.5856,44.4723,44.5705,36441.0
2017-03-17 13:00:00,59.01,59.1,59.0,59.1,27094.0,44.5781,44.6461,44.5705,44.6461,27094.0
2017-03-17 13:30:00,59.1,59.16,59.07,59.12,27471.0,44.6461,44.6914,44.6234,44.6612,27471.0
2017-03-17 14:00:00,59.12,59.15,59.11,59.11,26718.0,44.6612,44.6838,44.6536,44.6536,26718.0
2017-03-17 14:30:00,59.1,59.21,59.08,59.08,65687.0,44.6461,44.7291,44.6309,44.6309,65687.0
2017-03-17 15:00:00,59.09,59.31,59.08,59.31,135355.0,44.6385,44.8047,44.6309,44.8047,135355.0
2017-03-17 15:30:00,59.3,59.41,58.92,58.93,641586.0,44.7971,44.8802,44.5101,44.5176,641586.0
2017-03-20 09:30:00,58.98,59.3,58.81,58.82,139662.0,44.5554,44.7971,44.427,44.4345,139662.0
2017-03-20 10:00:00,58.8,58.83,58.68,58.75,83863.0,44.4194,44.4421,44.3288,44.3817,83863.0
2017-03-20 10:30:00,58.75,58.76,58.52,58.59,63919.0,44.3817,44.3892,44.2079,44.2608,63919.0
2017-03-20 11:00:00,58.59,58.59,58.41,58.41,53340.0,44.2608,44.2608,44.1248,44.1248,53340.0
2017-03-20 11:30:00,58.42,58.54,58.35,58.44,46821.0,44.1324,44.223,44.0795,44.1475,46821.0
2017-03-20 12:00:00,58.43,58.55,58.43,58.48,30376.0,44.1399,44.2306,44.1399,44.1777,30376.0
2017-03-20 12:30:00,58.48,58.54,58.46,58.53,28250.0,44.1777,44.223,44.1626,44.2155,28250.0
2017-03-20 13:00:00,58.54,58.54,58.43,58.47,27466.0,44.223,44.223,44.1399,44.1701,27466.0
2017-03-20 13:30:00,58.47,58.5,58.36,58.45,39033.0,44.1701,44.1928,44.087,44.155,39033.0
2017-03-20 14:00:00,58.44,58.52,58.44,58.48,76028.0,44.1475,44.2079,44.1475,44.1777,76028.0
2017-03-20 14:30:00,58.48,58.49,58.35,58.41,71398.0,44.1777,44.1852,44.0795,44.1248,71398.0
2017-03-20 15:00:00,58.4,58.57,58.39,58.54,99139.0,44.1172,44.2457,44.1097,44.223,99139.0
2017-03-20 15:30:00,58.54,58.55,58.44,58.48,241882.0,44.223,44.2306,44.1475,44.1777,241882.0
2017-03-21 09:30:00,58.41,58.83,58.34,58.8,76069.0,44.1248,44.4421,44.0719,44.4194,76069.0
2017-03-21 10:00:00,58.81,58.86,58.67,58.76,123951.0,44.427,44.4647,44.3212,44.3892,123951.0
2017-03-21 10:30:00,58.74,58.96,58.71,58.9,106423.0,44.3741,44.5403,44.3514,44.495,106423.0
2017-03-21 11:00:00,58.9,59.33,58.87,59.22,62834.0,44.495,44.8198,44.4723,44.7367,62834.0
2017-03-21 11:30:00,59.23,59.27,59.03,59.07,110145.0,44.7443,44.7745,44.5932,44.6234,110145.0
2017-03-21 12:00:00,59.07,59.31,59.04,59.3,83191.0,44.6234,44.8047,44.6007,44.7971,83191.0
2017-03-21 12:30:00,59.3,59.37,59.08,59.22,82315.0,44.7971,44.85,44.6309,44.7367,82315.0
2017-03-21 13:00:00,59.23,59.44,59.23,59.43,45429.0,44.7443,44.9029,44.7443,44.8953,45429.0
2017-03-21 13:30:00,59.44,59.54,59.43,59.48,55602.0,44.9029,44.9784,44.8953,44.9331,55602.0
2017-03-21 14:00:00,59.48,59.69,59.45,59.63,89525.0,44.9331,45.0918,44.9105,45.0464,89525.0
2017-03-21 14:30:00,59.62,59.72,59.56,59.63,151633.0,45.0389,45.1144,44.9936,45.0464,151633.0
2017-03-21 15:00:00,59.63,59.66,59.5,59.6,124507.0,45.0464,45.0691,44.9482,45.0238,124507.0
2017-03-21 15:30:00,59.6,59.64,59.38,59.44,250748.0,45.0238,45.054,44.8576,44.9029,250748.0
2017-03-22 09:30:00,59.76,60.21,59.76,59.96,234447.0,45.1446,45.4846,45.1446,45.2957,234447.0
2017-03-22 10:00:00,59.97,59.99,59.68,59.8,86965.0,45.3033,45.3184,45.0842,45.1749,86965.0
2017-03-22 10:30:00,59.78,59.8,59.51,59.58,70763.0,45.1597,45.1749,44.9558,45.0087,70763.0
2017-03-22 11:00:00,59.55,59.76,59.52,59.74,64019.0,44.986,45.1446,44.9633,45.1295,64019.0
2017-03-22 11:30:00,59.74,59.82,59.61,59.66,47905.0,45.1295,45.19,45.0313,45.0691,47905.0
2017-03-22 12:00:00,59.65,59.8,59.65,59.74,74078.0,45.0615,45.1749,45.0615,45.1295,74078.0
2017-03-22 12:30:00,59.74,59.9,59.74,59.83,50303.0,45.1295,45.2504,45.1295,45.1975,50303.0
2017-03-22 13:00:00,59.82,59.85,59.71,59.82,54646.0,45.19,45.2126,45.1069,45.19,54646.0
2017-03-22 13:30:00,59.84,59.9,59.7,59.75,54136.0,45.2051,45.2504,45.0993,45.1371,54136.0
2017-03-22 14:00:00,59.76,59.81,59.68,59.68,64000.0,45.1446,45.1824,45.0842,45.0842,64000.0
2017-03-22 14:30:00,59.69,59.78,59.64,59.73,63165.0,45.0918,45.1597,45.054,45.122,63165.0
2017-03-22 15:00:00,59.73,59.86,59.69,59.84,61330.0,45.122,45.2202,45.0918,45.2051,61330.0
2017-03-22 15:30:00,59.84,59.85,59.71,59.71,190073.0,45.2051,45.2126,45.1069,45.1069,190073.0
2017-03-23 09:30:00,59.6,59.94,59.58,59.82,52090.0,45.0238,45.2806,45.0087,45.19,52090.0
2017-03-23 10:00:00,59.84,60.06,59.77,60.02,59440.0,45.2051,45.3713,45.1522,45.3411,59440.0
2017-03-23 10:30:00,60.02,60.2,59.98,60.18,76880.0,45.3411,45.477,45.3108,45.4619,76880.0
2017-03-23 11:00:00,60.18,60.22,60.12,60.19,65955.0,45.4619,45.4921,45.4166,45.4695,65955.0
2017-03-23 11:30:00,60.17,60.28,60.15,60.22,82950.0,45.4544,45.5375,45.4393,45.4921,82950.0
2017-03-23 12:00:00,60.21,60.23,60.09,60.18,30672.0,45.4846,45.4997,45.3939,45.4619,30672.0
2017-03-23 12:30:00,60.19,60.19,60.08,60.13,37015.0,45.4695,45.4695,45.3864,45.4241,37015.0
2017-03-23 13:00:00,60.13,60.2,59.98,59.98,53665.0,45.4241,45.477,45.3108,45.3108,53665.0
2017-03-23 13:30:00,59.99,60.04,59.95,60.0,44334.0,45.3184,45.3562,45.2882,45.3259,44334.0
2017-03-23 14:00:00,60.0,60.0,59.79,59.79,46391.0,45.3259,45.3259,45.1673,45.1673,46391.0
2017-03-23 14:30:00,59.79,59.86,59.73,59.73,50195.0,45.1673,45.2202,45.122,45.122,50195.0
2017-03-23 15:00:00,59.72,59.74,59.57,59.62,64415.0,45.1144,45.1295,45.0011,45.0389,64415.0
2017-03-23 15:30:00,59.62,59.69,59.53,59.67,178935.0,45.0389,45.0918,44.9709,45.0766,178935.0
2017-03-24 09:30:00,59.58,59.86,59.51,59.85,32009.0,45.0087,45.2202,44.9558,45.2126,32009.0
2017-03-24 10:00:00,59.83,59.92,59.75,59.92,48649.0,45.1975,45.2655,45.1371,45.2655,48649.0
2017-03-24 10:30:00,59.94,60.07,59.93,60.01,45097.0,45.2806,45.3788,45.2731,45.3335,45097.0
2017-03-24 11:00:00,60.02,60.13,59.99,60.04,169651.0,45.3411,45.4241,45.3184,45.3562,169651.0
2017-03-24 11:30:00,60.04,60.07,59.98,60.06,46146.0,45.3562,45.3788,45.3108,45.3713,46146.0
2017-03-24 12:00:00,60.06,60.15,59.95,60.15,45053.0,45.3713,45.4393,45.2882,45.4393,45053.0
2017-03-24 12:30:00,60.16,60.16,60.03,60.09,38272.0,45.4468,45.4468,45.3486,45.3939,38272.0
2017-03-24 13:00:00,60.09,60.09,59.99,60.02,26894.0,45.3939,45.3939,45.3184,45.3411,26894.0
2017-03-24 13:30:00,60.01,60.05,59.99,60.01,45497.0,45.3335,45.3637,45.3184,45.3335,45497.0
2017-03-24 14:00:00,60.02,60.05,59.96,60.0,52764.0,45.3411,45.3637,45.2957,45.3259,52764.0
2017-03-24 14:30:00,60.0,60.03,59.94,59.96,36475.0,45.3259,45.3486,45.2806,45.2957,36475.0
2017-03-24 15:00:00,59.95,59.98,59.81,59.97,84993.0,45.2882,45.3108,45.1824,45.3033,84993.0
2017-03-24 15:30:00,59.98,60.11,59.92,60.02,324004.0,45.3108,45.409,45.2655,45.3411,324004.0
2017-03-27 09:30:00,60.26,60.36,59.88,59.97,98876.0,45.5224,45.5979,45.2353,45.3033,98876.0
2017-03-27 10:00:00,59.96,59.96,59.4,59.44,55594.0,45.2957,45.2957,44.8727,44.9029,55594.0
2017-03-27 10:30:00,59.44,59.46,59.29,59.38,176715.0,44.9029,44.918,44.7896,44.8576,176715.0
2017-03-27 11:00:00,59.39,59.55,59.37,59.37,50339.0,44.8651,44.986,44.85,44.85,50339.0
2017-03-27 11:30:00,59.36,59.47,59.34,59.41,40571.0,44.8425,44.9256,44.8274,44.8802,40571.0
2017-03-27 12:00:00,59.43,59.47,59.38,59.42,32342.0,44.8953,44.9256,44.8576,44.8878,32342.0
2017-03-27 12:30:00,59.43,59.51,59.42,59.45,25099.0,44.8953,44.9558,44.8878,44.9105,25099.0
2017-03-27 13:00:00,59.45,59.57,59.42,59.54,43173.0,44.9105,45.0011,44.8878,44.9784,43173.0
2017-03-27 13:30:00,59.53,59.55,59.47,59.52,29338.0,44.9709,44.986,44.9256,44.9633,29338.0
2017-03-27 14:00:00,59.53,59.53,59.31,59.32,101729.0,44.9709,44.9709,44.8047,44.8122,101729.0
2017-03-27 14:30:00,59.32,59.54,59.32,59.54,53199.0,44.8122,44.9784,44.8122,44.9784,53199.0
2017-03-27 15:00:00,59.54,59.6,59.49,59.52,107716.0,44.9784,45.0238,44.9407,44.9633,107716.0
2017-03-27 15:30:00,59.51,59.61,59.51,59.55,221874.0,44.9558,45.0313,44.9558,44.986,221874.0
2017-03-28 09:30:00,59.51,59.58,59.27,59.55,146967.0,44.9558,45.0087,44.7745,44.986,146967.0
2017-03-28 10:00:00,59.54,59.73,59.51,59.64,79371.0,44.9784,45.122,44.9558,45.054,79371.0
2017-03-28 10:30:00,59.65,59.68,59.49,59.6,72365.0,45.0615,45.0842,44.9407,45.0238,72365.0
2017-03-28 11:00:00,59.59,59.61,59.42,59.6,53683.0,45.0162,45.0313,44.8878,45.0238,53683.0
2017-03-28 11:30:00,59.6,59.72,59.55,59.67,37066.0,45.0238,45.1144,44.986,45.0766,37066.0
2017-03-28 12:00:00,59.67,59.72,59.53,59.53,46911.0,45.0766,45.1144,44.9709,44.9709,46911.0
2017-03-28 12:30:00,59.53,59.61,59.49,59.59,44121.0,44.9709,45.0313,44.9407,45.0162,44121.0
2017-03-28 13:00:00,59.59,59.7,59.55,59.56,65787.0,45.0162,45.0993,44.986,44.9936,65787.0
2017-03-28 13:30:00,59.57,59.57,59.46,59.47,116390.0,45.0011,45.0011,44.918,44.9256,116390.0
2017-03-28 14:00:00,59.46,59.48,59.24,59.47,161560.0,44.918,44.9331,44.7518,44.9256,161560.0
2017-03-28 14:30:00,59.47,59.51,59.39,59.47,104683.0,44.9256,44.9558,44.8651,44.9256,104683.0
2017-03-28 15:00:00,59.47,59.5,59.43,59.45,124705.0,44.9256,44.9482,44.8953,44.9105,124705.0
2017-03-28 15:30:00,59.45,59.55,59.43,59.48,340013.0,44.9105,44.986,44.8953,44.9331,340013.0
2017-03-29 09:30:00,59.43,59.43,58.88,59.05,145851.0,44.8953,44.8953,44.4799,44.6083,145851.0
2017-03-29 10:00:00,59.04,59.28,59.0,59.13,103342.0,44.6007,44.782,44.5705,44.6687,103342.0
2017-03-29 10:30:00,59.16,59.22,59.08,59.17,53277.0,44.6914,44.7367,44.6309,44.6989,53277.0
2017-03-29 11:00:00,59.17,59.29,59.16,59.27,50214.0,44.6989,44.7896,44.6914,44.7745,50214.0
2017-03-29 11:30:00,59.27,59.27,59.11,59.21,38473.0,44.7745,44.7745,44.6536,44.7291,38473.0
2017-03-29 12:00:00,59.21,59.34,59.21,59.26,26677.0,44.7291,44.8274,44.7291,44.7669,26677.0
2017-03-29 12:30:00,59.26,59.3,59.19,59.21,32822.0,44.7669,44.7971,44.714,44.7291,32822.0
2017-03-29 13:00:00,59.22,59.24,59.14,59.14,50401.0,44.7367,44.7518,44.6763,44.6763,50401.0
2017-03-29 13:30:00,59.14,59.2,59.14,59.15,30315.0,44.6763,44.7216,44.6763,44.6838,30315.0
2017-03-29 14:00:00,59.15,59.18,59.1,59.11,48587.0,44.6838,44.7065,44.6461,44.6536,48587.0
2017-03-29 14:30:00,59.11,59.18,59.01,59.07,73288.0,44.6536,44.7065,44.5781,44.6234,73288.0
2017-03-29 15:00:00,59.07,59.14,58.97,59.14,71359.0,44.6234,44.6763,44.5478,44.6763,71359.0
2017-03-29 15:30:00,59.14,59.15,59.05,59.08,156392.0,44.6763,44.6838,44.6083,44.6309,156392.0
2017-03-30 09:30:00,58.83,58.86,58.6,58.83,73106.0,44.4421,44.4647,44.2683,44.4421,73106.0
2017-03-30 10:00:00,58.83,58.94,58.55,58.55,118220.0,44.4421,44.5252,44.2306,44.2306,118220.0
2017-03-30 10:30:00,58.56,58.71,58.55,58.59,83606.0,44.2381,44.3514,44.2306,44.2608,83606.0
2017-03-30 11:00:00,58.57,58.74,58.51,58.73,60959.0,44.2457,44.3741,44.2003,44.3665,60959.0
2017-03-30 11:30:00,58.73,58.73,58.5,58.61,54217.0,44.3665,44.3665,44.1928,44.2759,54217.0
2017-03-30 12:00:00,58.61,58.61,58.44,58.44,70127.0,44.2759,44.2759,44.1475,44.1475,70127.0
2017-03-30 12:30:00,58.45,58.49,58.37,58.45,76117.0,44.155,44.1852,44.0946,44.155,76117.0
2017-03-30 13:00:00,58.46,58.51,58.41,58.44,27449.0,44.1626,44.2003,44.1248,44.1475,27449.0
2017-03-30 13:30:00,58.44,58.55,58.42,58.51,36603.0,44.1475,44.2306,44.1324,44.2003,36603.0
2017-03-30 14:00:00,58.51,58.55,58.48,58.54,40269.0,44.2003,44.2306,44.1777,44.223,40269.0
2017-03-30 14:30:00,58.53,58.61,58.49,58.5,44115.0,44.2155,44.2759,44.1852,44.1928,44115.0
2017-03-30 15:00:00,58.51,58.56,58.43,58.47,68608.0,44.2003,44.2381,44.1399,44.1701,68608.0
2017-03-30 15:30:00,58.47,58.64,58.46,58.61,137365.0,44.1701,44.2986,44.1626,44.2759,137365.0
2017-03-31 09:30:00,58.56,58.89,58.56,58.85,89726.0,44.2381,44.4874,44.2381,44.4572,89726.0
2017-03-31 10:00:00,58.83,58.87,58.74,58.84,73109.0,44.4421,44.4723,44.3741,44.4496,73109.0
2017-03-31 10:30:00,58.85,59.04,58.85,58.94,53366.0,44.4572,44.6007,44.4572,44.5252,53366.0
2017-03-31 11:00:00,58.94,59.07,58.92,58.96,69190.0,44.5252,44.6234,44.5101,44.5403,69190.0
2017-03-31 11:30:00,58.97,59.05,58.96,58.99,83812.0,44.5478,44.6083,44.5403,44.563,83812.0
2017-03-31 12:00:00,58.99,59.04,58.96,59.03,63981.0,44.563,44.6007,44.5403,44.5932,63981.0
2017-03-31 12:30:00,59.03,59.04,58.94,58.94,68688.0,44.5932,44.6007,44.5252,44.5252,68688.0
2017-03-31 13:00:00,58.95,59.07,58.95,59.06,45240.0,44.5327,44.6234,44.5327,44.6158,45240.0
2017-03-31 13:30:00,59.07,59.09,59.0,59.04,56753.0,44.6234,44.6385,44.5705,44.6007,56753.0
2017-03-31 14:00:00,59.03,59.04,58.93,58.94,130009.0,44.5932,44.6007,44.5176,44.5252,130009.0
2017-03-31 14:30:00,58.93,58.93,58.81,58.88,72267.0,44.5176,44.5176,44.427,44.4799,72267.0
2017-03-31 15:00:00,58.87,59.01,58.85,58.98,92658.0,44.4723,44.5781,44.4572,44.5554,92658.0
2017-03-31 15:30:00,58.98,59.0,58.78,58.79,257495.0,44.5554,44.5705,44.4043,44.4119,257495.0
2017-04-03 09:30:00,58.76,58.77,58.27,58.71,144902.0,44.3892,44.3968,44.019,44.3514,144902.0
2017-04-03 10:00:00,58.69,58.75,58.62,58.73,63798.0,44.3363,44.3817,44.2834,44.3665,63798.0
2017-04-03 10:30:00,58.73,58.82,58.67,58.82,72472.0,44.3665,44.4345,44.3212,44.4345,72472.0
2017-04-03 11:00:00,58.81,58.92,58.79,58.8,63639.0,44.427,44.5101,44.4119,44.4194,63639.0
2017-04-03 11:30:00,58.8,58.9,58.72,58.86,95871.0,44.4194,44.495,44.359,44.4647,95871.0
2017-04-03 12:00:00,58.86,58.89,58.69,58.77,32828.0,44.4647,44.4874,44.3363,44.3968,32828.0
2017-04-03 12:30:00,58.76,58.84,58.74,58.77,22291.0,44.3892,44.4496,44.3741,44.3968,22291.0
2017-04-03 13:00:00,58.78,58.82,58.62,58.63,22854.0,44.4043,44.4345,44.2834,44.291,22854.0
2017-04-03 13:30:00,58.65,58.73,58.63,58.72,36392.0,44.3061,44.3665,44.291,44.359,36392.0
2017-04-03 14:00:00,58.71,58.78,58.69,58.75,40471.0,44.3514,44.4043,44.3363,44.3817,40471.0
2017-04-03 14:30:00,58.75,58.8,58.72,58.79,46989.0,44.3817,44.4194,44.359,44.4119,46989.0
2017-04-03 15:00:00,58.79,58.87,58.75,58.82,96717.0,44.4119,44.4723,44.3817,44.4345,96717.0
2017-04-03 15:30:00,58.81,58.91,58.69,58.9,162153.0,44.427,44.5025,44.3363,44.495,162153.0
2017-04-04 09:30:00,58.83,58.96,58.71,58.86,70428.0,44.4421,44.5403,44.3514,44.4647,70428.0
2017-04-04 10:00:00,58.87,58.89,58.56,58.61,94396.0,44.4723,44.4874,44.2381,44.2759,94396.0
2017-04-04 10:30:00,58.61,58.76,58.58,58.69,59821.0,44.2759,44.3892,44.2532,44.3363,59821.0
2017-04-04 11:00:00,58.7,58.77,58.61,58.76,69095.0,44.3439,44.3968,44.2759,44.3892,69095.0
2017-04-04 11:30:00,58.76,58.82,58.71,58.78,79951.0,44.3892,44.4345,44.3514,44.4043,79951.0
2017-04-04 12:00:00,58.76,58.86,58.74,58.86,100341.0,44.3892,44.4647,44.3741,44.4647,100341.0
2017-04-04 12:30:00,58.85,58.85,58.72,58.79,377027.0,44.4572,44.4572,44.359,44.4119,377027.0
2017-04-04 13:00:00,58.79,58.82,58.7,58.79,190479.0,44.4119,44.4345,44.3439,44.4119,190479.0
2017-04-04 13:30:00,58.78,58.94,58.78,58.92,76021.0,44.4043,44.5252,44.4043,44.5101,76021.0
2017-04-04 14:00:00,58.92,58.98,58.87,58.96,144911.0,44.5101,44.5554,44.4723,44.5403,144911.0
2017-04-04 14:30:00,58.96,59.04,58.93,58.93,100336.0,44.5403,44.6007,44.5176,44.5176,100336.0
2017-04-04 15:00:00,58.92,59.01,58.77,58.77,112820.0,44.5101,44.5781,44.3968,44.3968,112820.0
2017-04-04 15:30:00,58.77,58.87,58.77,58.85,304200.0,44.3968,44.4723,44.3968,44.4572,304200.0
2017-04-05 09:30:00,58.74,58.91,58.63,58.88,153997.0,44.3741,44.5025,44.291,44.4799,153997.0
2017-04-05 10:00:00,58.88,59.16,58.8,59.11,89086.0,44.4799,44.6914,44.4194,44.6536,89086.0
2017-04-05 10:30:00,59.1,59.21,59.1,59.14,148202.0,44.6461,44.7291,44.6461,44.6763,148202.0
2017-04-05 11:00:00,59.13,59.27,59.1,59.17,57752.0,44.6687,44.7745,44.6461,44.6989,57752.0
2017-04-05 11:30:00,59.18,59.23,59.06,59.08,51941.0,44.7065,44.7443,44.6158,44.6309,51941.0
2017-04-05 12:00:00,59.09,59.17,59.02,59.17,34909.0,44.6385,44.6989,44.5856,44.6989,34909.0
2017-04-05 12:30:00,59.16,59.17,59.07,59.1,38361.0,44.6914,44.6989,44.6234,44.6461,38361.0
2017-04-05 13:00:00,59.11,59.18,59.06,59.15,46006.0,44.6536,44.7065,44.6158,44.6838,46006.0
2017-04-05 13:30:00,59.15,59.2,59.13,59.17,36678.0,44.6838,44.7216,44.6687,44.6989,36678.0
2017-04-05 14:00:00,59.17,59.21,59.04,59.11,56740.0,44.6989,44.7291,44.6007,44.6536,56740.0
2017-04-05 14:30:00,59.11,59.11,58.91,59.01,57521.0,44.6536,44.6536,44.5025,44.5781,57521.0
2017-04-05 15:00:00,59.01,59.25,58.99,59.25,122530.0,44.5781,44.7594,44.563,44.7594,122530.0
2017-04-05 15:30:00,59.25,59.48,59.16,59.4,386251.0,44.7594,44.9331,44.6914,44.8727,386251.0
2017-04-06 09:30:00,59.22,59.38,58.87,59.24,167937.0,44.7367,44.8576,44.4723,44.7518,167937.0
2017-04-06 10:00:00,59.24,59.26,59.11,59.22,100917.0,44.7518,44.7669,44.6536,44.7367,100917.0
2017-04-06 10:30:00,59.21,59.26,59.12,59.23,59969.0,44.7291,44.7669,44.6612,44.7443,59969.0
2017-04-06 11:00:00,59.23,59.28,59.2,59.23,74227.0,44.7443,44.782,44.7216,44.7443,74227.0
2017-04-06 11:30:00,59.24,59.42,59.23,59.3,50326.0,44.7518,44.8878,44.7443,44.7971,50326.0
2017-04-06 12:00:00,59.3,59.39,59.28,59.37,42608.0,44.7971,44.8651,44.782,44.85,42608.0
2017-04-06 12:30:00,59.37,59.38,59.27,59.3,52502.0,44.85,44.8576,44.7745,44.7971,52502.0
2017-04-06 13:00:00,59.3,59.4,59.29,59.39,67274.0,44.7971,44.8727,44.7896,44.8651,67274.0
2017-04-06 13:30:00,59.39,59.53,59.38,59.45,92425.0,44.8651,44.9709,44.8576,44.9105,92425.0
2017-04-06 14:00:00,59.45,59.57,59.44,59.56,81975.0,44.9105,45.0011,44.9029,44.9936,81975.0
2017-04-06 14:30:00,59.55,59.57,59.43,59.51,80531.0,44.986,45.0011,44.8953,44.9558,80531.0
2017-04-06 15:00:00,59.5,59.55,59.45,59.51,111430.0,44.9482,44.986,44.9105,44.9558,111430.0
2017-04-06 15:30:00,59.5,59.56,59.42,59.54,310640.0,44.9482,44.9936,44.8878,44.9784,310640.0
2017-04-07 09:30:00,59.67,59.76,59.48,59.67,87250.0,45.0766,45.1446,44.9331,45.0766,87250.0
2017-04-07 10:00:00,59.66,59.84,59.63,59.8,81540.0,45.0691,45.2051,45.0464,45.1749,81540.0
2017-04-07 10:30:00,59.79,59.82,59.64,59.73,68492.0,45.1673,45.19,45.054,45.122,68492.0
2017-04-07 11:00:00,59.74,59.74,59.64,59.67,74846.0,45.1295,45.1295,45.054,45.0766,74846.0
2017-04-07 11:30:00,59.68,59.75,59.61,59.69,36172.0,45.0842,45.1371,45.0313,45.0918,36172.0
2017-04-07 12:00:00,59.7,59.7,59.58,59.61,176730.0,45.0993,45.0993,45.0087,45.0313,176730.0
2017-04-07 12:30:00,59.62,59.63,59.42,59.48,85140.0,45.0389,45.0464,44.8878,44.9331,85140.0
2017-04-07 13:00:00,59.48,59.48,59.34,59.45,84818.0,44.9331,44.9331,44.8274,44.9105,84818.0
2017-04-07 13:30:00,59.46,59.46,59.34,59.39,64910.0,44.918,44.918,44.8274,44.8651,64910.0
2017-04-07 14:00:00,59.38,59.42,59.34,59.36,131304.0,44.8576,44.8878,44.8274,44.8425,131304.0
2017-04-07 14:30:00,59.37,59.47,59.36,59.42,110196.0,44.85,44.9256,44.8425,44.8878,110196.0
2017-04-07 15:00:00,59.43,59.52,59.42,59.44,79039.0,44.8953,44.9633,44.8878,44.9029,79039.0
2017-04-07 15:30:00,59.44,59.47,59.35,59.39,227021.0,44.9029,44.9256,44.8349,44.8651,227021.0
2017-04-10 09:30:00,59.31,59.31,58.92,59.06,99493.0,44.8047,44.8047,44.5101,44.6158,99493.0
2017-04-10 10:00:00,59.08,59.22,59.06,59.19,40713.0,44.6309,44.7367,44.6158,44.714,40713.0
2017-04-10 10:30:00,59.19,59.31,59.12,59.27,44694.0,44.714,44.8047,44.6612,44.7745,44694.0
2017-04-10 11:00:00,59.27,59.27,59.15,59.16,43492.0,44.7745,44.7745,44.6838,44.6914,43492.0
2017-04-10 11:30:00,59.15,59.17,59.04,59.14,66819.0,44.6838,44.6989,44.6007,44.6763,66819.0
2017-04-10 12:00:00,59.15,59.19,59.06,59.11,24293.0,44.6838,44.714,44.6158,44.6536,24293.0
2017-04-10 12:30:00,59.1,59.17,59.1,59.17,24845.0,44.6461,44.6989,44.6461,44.6989,24845.0
2017-04-10 13:00:00,59.17,59.23,59.12,59.22,30756.0,44.6989,44.7443,44.6612,44.7367,30756.0
2017-04-10 13:30:00,59.22,59.22,59.14,59.2,42374.0,44.7367,44.7367,44.6763,44.7216,42374.0
2017-04-10 14:00:00,59.2,59.26,59.17,59.19,54771.0,44.7216,44.7669,44.6989,44.714,54771.0
2017-04-10 14:30:00,59.2,59.37,59.19,59.33,58024.0,44.7216,44.85,44.714,44.8198,58024.0
2017-04-10 15:00:00,59.34,59.39,59.28,59.35,81706.0,44.8274,44.8651,44.782,44.8349,81706.0
2017-04-10 15:30:00,59.35,59.36,59.25,59.29,158980.0,44.8349,44.8425,44.7594,44.7896,158980.0
2017-04-11 09:30:00,59.16,59.33,58.85,59.26,99712.0,44.6914,44.8198,44.4572,44.7669,99712.0
2017-04-11 10:00:00,59.25,59.35,59.18,59.29,74345.0,44.7594,44.8349,44.7065,44.7896,74345.0
2017-04-11 10:30:00,59.31,59.35,59.17,59.33,104122.0,44.8047,44.8349,44.6989,44.8198,104122.0
2017-04-11 11:00:00,59.32,59.36,59.25,59.28,28384.0,44.8122,44.8425,44.7594,44.782,28384.0
2017-04-11 11:30:00,59.29,59.3,59.06,59.07,59392.0,44.7896,44.7971,44.6158,44.6234,59392.0
2017-04-11 12:00:00,59.07,59.14,59.05,59.12,52980.0,44.6234,44.6763,44.6083,44.6612,52980.0
2017-04-11 12:30:00,59.11,59.15,59.08,59.1,20059.0,44.6536,44.6838,44.6309,44.6461,20059.0
2017-04-11 13:00:00,59.1,59.17,59.05,59.14,39400.0,44.6461,44.6989,44.6083,44.6763,39400.0
2017-04-11 13:30:00,59.15,59.26,59.13,59.26,43509.0,44.6838,44.7669,44.6687,44.7669,43509.0
2017-04-11 14:00:00,59.26,59.31,59.23,59.29,36124.0,44.7669,44.8047,44.7443,44.7896,36124.0
2017-04-11 14:30:00,59.29,59.32,59.23,59.29,40257.0,44.7896,44.8122,44.7443,44.7896,40257.0
2017-04-11 15:00:00,59.3,59.3,59.13,59.22,46708.0,44.7971,44.7971,44.6687,44.7367,46708.0
2017-04-11 15:30:00,59.21,59.24,59.14,59.22,171954.0,44.7291,44.7518,44.6763,44.7367,171954.0
2017-04-12 09:30:00,59.08,59.37,58.99,59.37,63069.0,44.6309,44.85,44.563,44.85,63069.0
2017-04-12 10:00:00,59.38,59.57,59.35,59.55,48191.0,44.8576,45.0011,44.8349,44.986,48191.0
2017-04-12 10:30:00,59.55,59.58,59.45,59.49,113719.0,44.986,45.0087,44.9105,44.9407,113719.0
2017-04-12 11:00:00,59.5,59.59,59.47,59.59,46236.0,44.9482,45.0162,44.9256,45.0162,46236.0
2017-04-12 11:30:00,59.58,59.72,59.56,59.72,64242.0,45.0087,45.1144,44.9936,45.1144,64242.0
2017-04-12 12:00:00,59.72,59.82,59.67,59.79,87102.0,45.1144,45.19,45.0766,45.1673,87102.0
2017-04-12 12:30:00,59.78,59.78,59.69,59.76,37005.0,45.1597,45.1597,45.0918,45.1446,37005.0
2017-04-12 13:00:00,59.75,59.82,59.72,59.74,41608.0,45.1371,45.19,45.1144,45.1295,41608.0
2017-04-12 13:30:00,59.74,59.79,59.65,59.72,53687.0,45.1295,45.1673,45.0615,45.1144,53687.0
2017-04-12 14:00:00,59.72,59.8,59.68,59.8,45278.0,45.1144,45.1749,45.0842,45.1749,45278.0
2017-04-12 14:30:00,59.8,59.8,59.66,59.73,53674.0,45.1749,45.1749,45.0691,45.122,53674.0
2017-04-12 15:00:00,59.72,59.9,59.68,59.81,91157.0,45.1144,45.2504,45.0842,45.1824,91157.0
2017-04-12 15:30:00,59.82,59.91,59.76,59.87,150505.0,45.19,45.258,45.1446,45.2277,150505.0
2017-04-13 09:30:00,59.71,59.82,59.43,59.47,54760.0,45.1069,45.19,44.8953,44.9256,54760.0
2017-04-13 10:00:00,59.45,59.5,59.3,59.49,42159.0,44.9105,44.9482,44.7971,44.9407,42159.0
2017-04-13 10:30:00,59.49,59.63,59.47,59.61,50208.0,44.9407,45.0464,44.9256,45.0313,50208.0
2017-04-13 11:00:00,59.61,59.74,59.6,59.67,45738.0,45.0313,45.1295,45.0238,45.0766,45738.0
2017-04-13 11:30:00,59.68,59.77,59.67,59.74,52527.0,45.0842,45.1522,45.0766,45.1295,52527.0
2017-04-13 12:00:00,59.74,59.79,59.7,59.79,40551.0,45.1295,45.1673,45.0993,45.1673,40551.0
2017-04-13 12:30:00,59.79,59.83,59.73,59.8,69332.0,45.1673,45.1975,45.122,45.1749,69332.0
2017-04-13 13:00:00,59.79,59.87,59.73,59.82,42517.0,45.1673,45.2277,45.122,45.19,42517.0
2017-04-13 13:30:00,59.83,59.84,59.78,59.83,36240.0,45.1975,45.2051,45.1597,45.1975,36240.0
2017-04-13 14:00:00,59.83,59.92,59.81,59.86,50603.0,45.1975,45.2655,45.1824,45.2202,50603.0
2017-04-13 14:30:00,59.86,59.9,59.74,59.76,55417.0,45.2202,45.2504,45.1295,45.1446,55417.0
2017-04-13 15:00:00,59.75,59.76,59.6,59.65,63887.0,45.1371,45.1446,45.0238,45.0615,63887.0
2017-04-13 15:30:00,59.65,59.72,59.53,59.61,164714.0,45.0615,45.1144,44.9709,45.0313,164714.0
2017-04-17 09:30:00,59.78,60.18,59.73,60.15,128568.0,45.1597,45.4619,45.122,45.4393,128568.0
2017-04-17 10:00:00,60.15,60.16,59.9,60.01,103984.0,45.4393,45.4468,45.2504,45.3335,103984.0
2017-04-17 10:30:00,60.0,60.11,59.99,60.01,105627.0,45.3259,45.409,45.3184,45.3335,105627.0
2017-04-17 11:00:00,60.01,60.07,59.97,60.05,119172.0,45.3335,45.3788,45.3033,45.3637,119172.0
2017-04-17 11:30:00,60.06,60.14,59.97,60.14,89135.0,45.3713,45.4317,45.3033,45.4317,89135.0
2017-04-17 12:00:00,60.14,60.21,60.13,60.21,83245.0,45.4317,45.4846,45.4241,45.4846,83245.0
2017-04-17 12:30:00,60.22,60.23,60.11,60.2,42055.0,45.4921,45.4997,45.409,45.477,42055.0
2017-04-17 13:00:00,60.2,60.25,60.19,60.23,31857.0,45.477,45.5148,45.4695,45.4997,31857.0
2017-04-17 13:30:00,60.22,60.23,60.19,60.21,39994.0,45.4921,45.4997,45.4695,45.4846,39994.0
2017-04-17 14:00:00,60.21,60.25,60.19,60.24,54474.0,45.4846,45.5148,45.4695,45.5072,54474.0
2017-04-17 14:30:00,60.24,60.34,60.19,60.2,73393.0,45.5072,45.5828,45.4695,45.477,73393.0
2017-04-17 15:00:00,60.2,60.29,60.17,60.22,89011.0,45.477,45.545,45.4544,45.4921,89011.0
2017-04-17 15:30:00,60.21,60.29,60.15,60.28,157546.0,45.4846,45.545,45.4393,45.5375,157546.0
2017-04-18 09:30:00,60.2,60.5,60.09,60.15,108302.0,45.477,45.7037,45.3939,45.4393,108302.0
2017-04-18 10:00:00,60.14,60.32,60.1,60.21,90607.0,45.4317,45.5677,45.4015,45.4846,90607.0
2017-04-18 10:30:00,60.2,60.27,60.12,60.26,73861.0,45.477,45.5299,45.4166,45.5224,73861.0
2017-04-18 11:00:00,60.26,60.35,60.16,60.17,131529.0,45.5224,45.5903,45.4468,45.4544,131529.0
2017-04-18 11:30:00,60.16,60.21,60.11,60.16,94691.0,45.4468,45.4846,45.409,45.4468,94691.0
2017-04-18 12:00:00,60.16,60.17,60.02,60.08,61044.0,45.4468,45.4544,45.3411,45.3864,61044.0
2017-04-18 12:30:00,60.08,60.18,60.07,60.18,57253.0,45.3864,45.4619,45.3788,45.4619,57253.0
2017-04-18 13:00:00,60.19,60.19,60.04,60.04,28899.0,45.4695,45.4695,45.3562,45.3562,28899.0
2017-04-18 13:30:00,60.04,60.05,59.9,59.91,44522.0,45.3562,45.3637,45.2504,45.258,44522.0
2017-04-18 14:00:00,59.91,59.95,59.89,59.94,55288.0,45.258,45.2882,45.2428,45.2806,55288.0
2017-04-18 14:30:00,59.95,60.08,59.89,60.05,75396.0,45.2882,45.3864,45.2428,45.3637,75396.0
2017-04-18 15:00:00,60.06,60.18,60.03,60.16,94955.0,45.3713,45.4619,45.3486,45.4468,94955.0
2017-04-18 15:30:00,60.16,60.21,60.12,60.13,198018.0,45.4468,45.4846,45.4166,45.4241,198018.0
2017-04-19 09:30:00,60.12,60.14,59.8,59.84,85429.0,45.4166,45.4317,45.1749,45.2051,85429.0
2017-04-19 10:00:00,59.87,59.99,59.82,59.84,87708.0,45.2277,45.3184,45.19,45.2051,87708.0
2017-04-19 10:30:00,59.84,59.92,59.72,59.73,66673.0,45.2051,45.2655,45.1144,45.122,66673.0
2017-04-19 11:00:00,59.72,59.73,59.57,59.61,68810.0,45.1144,45.122,45.0011,45.0313,68810.0
2017-04-19 11:30:00,59.61,59.71,59.6,59.68,129195.0,45.0313,45.1069,45.0238,45.0842,129195.0
2017-04-19 12:00:00,59.68,59.73,59.6,59.63,69829.0,45.0842,45.122,45.0238,45.0464,69829.0
2017-04-19 12:30:00,59.63,59.71,59.6,59.62,77264.0,45.0464,45.1069,45.0238,45.0389,77264.0
2017-04-19 13:00:00,59.61,59.66,59.55,59.57,33077.0,45.0313,45.0691,44.986,45.0011,33077.0
2017-04-19 13:30:00,59.55,59.58,59.49,59.49,36546.0,44.986,45.0087,44.9407,44.9407,36546.0
2017-04-19 14:00:00,59.5,59.58,59.45,59.57,45298.0,44.9482,45.0087,44.9105,45.0011,45298.0
2017-04-19 14:30:00,59.57,59.57,59.37,59.41,72541.0,45.0011,45.0011,44.85,44.8802,72541.0
2017-04-19 15:00:00,59.41,59.53,59.33,59.49,58025.0,44.8802,44.9709,44.8198,44.9407,58025.0
2017-04-19 15:30:00,59.48,59.65,59.45,59.65,225127.0,44.9331,45.0615,44.9105,45.0615,225127.0
2017-04-20 09:30:00,59.58,59.58,59.04,59.07,78931.0,45.0087,45.0087,44.6007,44.6234,78931.0
2017-04-20 10:00:00,59.06,59.23,59.03,59.15,60046.0,44.6158,44.7443,44.5932,44.6838,60046.0
2017-04-20 10:30:00,59.16,59.21,59.09,59.11,58769.0,44.6914,44.7291,44.6385,44.6536,58769.0
2017-04-20 11:00:00,59.12,59.21,59.03,59.11,45420.0,44.6612,44.7291,44.5932,44.6536,45420.0
2017-04-20 11:30:00,59.11,59.25,59.11,59.24,68135.0,44.6536,44.7594,44.6536,44.7518,68135.0
2017-04-20 12:00:00,59.25,59.3,59.2,59.27,65942.0,44.7594,44.7971,44.7216,44.7745,65942.0
2017-04-20 12:30:00,59.25,59.32,59.21,59.32,51093.0,44.7594,44.8122,44.7291,44.8122,51093.0
2017-04-20 13:00:00,59.32,59.38,59.31,59.35,26862.0,44.8122,44.8576,44.8047,44.8349,26862.0
2017-04-20 13:30:00,59.35,59.43,59.32,59.42,27299.0,44.8349,44.8953,44.8122,44.8878,27299.0
2017-04-20 14:00:00,59.42,59.46,59.41,59.44,41870.0,44.8878,44.918,44.8802,44.9029,41870.0
2017-04-20 14:30:00,59.44,59.5,59.35,59.36,30968.0,44.9029,44.9482,44.8349,44.8425,30968.0
2017-04-20 15:00:00,59.36,59.38,59.27,59.33,65798.0,44.8425,44.8576,44.7745,44.8198,65798.0
2017-04-20 15:30:00,59.33,59.5,59.32,59.44,150419.0,44.8198,44.9482,44.8122,44.9029,150419.0
2017-04-21 09:30:00,59.45,59.75,59.44,59.75,124712.0,44.9105,45.1371,44.9029,45.1371,124712.0
2017-04-21 10:00:00,59.75,59.85,59.65,59.67,46984.0,45.1371,45.2126,45.0615,45.0766,46984.0
2017-04-21 10:30:00,59.66,59.82,59.62,59.79,50882.0,45.0691,45.19,45.0389,45.1673,50882.0
2017-04-21 11:00:00,59.8,59.94,59.79,59.94,76923.0,45.1749,45.2806,45.1673,45.2806,76923.0
2017-04-21 11:30:00,59.94,59.97,59.83,59.84,38127.0,45.2806,45.3033,45.1975,45.2051,38127.0
2017-04-21 12:00:00,59.84,59.87,59.74,59.75,35775.0,45.2051,45.2277,45.1295,45.1371,35775.0
2017-04-21 12:30:00,59.75,59.91,59.75,59.9,24077.0,45.1371,45.258,45.1371,45.2504,24077.0
2017-04-21 13:00:00,59.9,59.91,59.78,59.81,30993.0,45.2504,45.258,45.1597,45.1824,30993.0
2017-04-21 13:30:00,59.81,59.88,59.78,59.87,27580.0,45.1824,45.2353,45.1597,45.2277,27580.0
2017-04-21 14:00:00,59.87,59.87,59.76,59.79,28221.0,45.2277,45.2277,45.1446,45.1673,28221.0
2017-04-21 14:30:00,59.79,59.85,59.78,59.78,33737.0,45.1673,45.2126,45.1597,45.1597,33737.0
2017-04-21 15:00:00,59.79,59.85,59.73,59.83,48924.0,45.1673,45.2126,45.122,45.1975,48924.0
2017-04-21 15:30:00,59.84,59.91,59.8,59.81,146958.0,45.2051,45.258,45.1749,45.1824,146958.0
2017-04-24 09:30:00,60.0,60.01,59.51,59.53,107229.0,45.3259,45.3335,44.9558,44.9709,107229.0
2017-04-24 10:00:00,59.54,59.85,59.51,59.79,32090.0,44.9784,45.2126,44.9558,45.1673,32090.0
2017-04-24 10:30:00,59.79,59.87,59.75,59.82,34459.0,45.1673,45.2277,45.1371,45.19,34459.0
2017-04-24 11:00:00,59.83,59.97,59.81,59.96,37580.0,45.1975,45.3033,45.1824,45.2957,37580.0
2017-04-24 11:30:00,59.96,60.0,59.76,59.78,29054.0,45.2957,45.3259,45.1446,45.1597,29054.0
2017-04-24 12:00:00,59.79,59.83,59.75,59.81,35096.0,45.1673,45.1975,45.1371,45.1824,35096.0
2017-04-24 12:30:00,59.81,59.82,59.72,59.74,25848.0,45.1824,45.19,45.1144,45.1295,25848.0
2017-04-24 13:00:00,59.74,59.97,59.73,59.96,40744.0,45.1295,45.3033,45.122,45.2957,40744.0
2017-04-24 13:30:00,59.98,60.01,59.94,59.97,31848.0,45.3108,45.3335,45.2806,45.3033,31848.0
2017-04-24 14:00:00,59.97,60.01,59.9,59.93,38185.0,45.3033,45.3335,45.2504,45.2731,38185.0
2017-04-24 14:30:00,59.94,60.06,59.93,60.01,40972.0,45.2806,45.3713,45.2731,45.3335,40972.0
2017-04-24 15:00:00,60.02,60.19,60.02,60.09,42727.0,45.3411,45.4695,45.3411,45.3939,42727.0
2017-04-24 15:30:00,60.08,60.15,60.03,60.04,158590.0,45.3864,45.4393,45.3486,45.3562,158590.0
2017-04-25 09:30:00,59.81,60.08,59.64,59.97,77188.0,45.1824,45.3864,45.054,45.3033,77188.0
2017-04-25 10:00:00,59.94,60.11,59.9,59.91,53875.0,45.2806,45.409,45.2504,45.258,53875.0
2017-04-25 10:30:00,59.93,59.95,59.86,59.86,56894.0,45.2731,45.2882,45.2202,45.2202,56894.0
2017-04-25 11:00:00,59.86,59.9,59.69,59.89,118400.0,45.2202,45.2504,45.0918,45.2428,118400.0
2017-04-25 11:30:00,59.9,60.05,59.89,59.98,48400.0,45.2504,45.3637,45.2428,45.3108,48400.0
2017-04-25 12:00:00,59.98,60.05,59.96,60.02,39461.0,45.3108,45.3637,45.2957,45.3411,39461.0
2017-04-25 12:30:00,60.02,60.06,59.94,59.94,35485.0,45.3411,45.3713,45.2806,45.2806,35485.0
2017-04-25 13:00:00,59.94,60.1,59.93,60.1,36272.0,45.2806,45.4015,45.2731,45.4015,36272.0
2017-04-25 13:30:00,60.09,60.13,60.01,60.01,31570.0,45.3939,45.4241,45.3335,45.3335,31570.0
2017-04-25 14:00:00,60.01,60.07,59.95,59.95,41818.0,45.3335,45.3788,45.2882,45.2882,41818.0
2017-04-25 14:30:00,59.95,60.06,59.95,60.0,28708.0,45.2882,45.3713,45.2882,45.3259,28708.0
2017-04-25 15:00:00,60.0,60.16,59.96,60.11,66202.0,45.3259,45.4468,45.2957,45.409,66202.0
2017-04-25 15:30:00,60.11,60.11,59.99,60.01,276851.0,45.409,45.409,45.3184,45.3335,276851.0
2017-04-26 09:30:00,59.95,59.96,59.75,59.87,63856.0,45.2882,45.2957,45.1371,45.2277,63856.0
2017-04-26 10:00:00,59.87,60.13,59.86,60.11,40685.0,45.2277,45.4241,45.2202,45.409,40685.0
2017-04-26 10:30:00,60.11,60.15,59.94,59.98,53822.0,45.409,45.4393,45.2806,45.3108,53822.0
2017-04-26 11:00:00,59.98,60.14,59.98,60.14,104225.0,45.3108,45.4317,45.3108,45.4317,104225.0
2017-04-26 11:30:00,60.14,60.16,60.05,60.08,117213.0,45.4317,45.4468,45.3637,45.3864,117213.0
2017-04-26 12:00:00,60.08,60.1,59.99,59.99,26785.0,45.3864,45.4015,45.3184,45.3184,26785.0
2017-04-26 12:30:00,59.99,60.09,59.91,60.07,30793.0,45.3184,45.3939,45.258,45.3788,30793.0
2017-04-26 13:00:00,60.08,60.1,60.03,60.03,20852.0,45.3864,45.4015,45.3486,45.3486,20852.0
2017-04-26 13:30:00,60.04,60.06,59.97,59.99,31986.0,45.3562,45.3713,45.3033,45.3184,31986.0
2017-04-26 14:00:00,59.98,60.03,59.93,60.0,39191.0,45.3108,45.3486,45.2731,45.3259,39191.0
2017-04-26 14:30:00,60.0,60.11,59.98,60.07,43158.0,45.3259,45.409,45.3108,45.3788,43158.0
2017-04-26 15:00:00,60.06,60.1,59.92,59.92,55533.0,45.3713,45.4015,45.2655,45.2655,55533.0
2017-04-26 15:30:00,59.93,59.93,59.71,59.74,161009.0,45.2731,45.2731,45.1069,45.1295,161009.0
2017-04-27 09:30:00,59.75,60.07,59.7,59.97,65023.0,45.1371,45.3788,45.0993,45.3033,65023.0
2017-04-27 10:00:00,59.99,60.22,59.93,60.22,132713.0,45.3184,45.4921,45.2731,45.4921,132713.0
2017-04-27 10:30:00,60.24,60.3,60.13,60.13,48634.0,45.5072,45.5526,45.4241,45.4241,48634.0
2017-04-27 11:00:00,60.14,60.17,59.77,59.78,74626.0,45.4317,45.4544,45.1522,45.1597,74626.0
2017-04-27 11:30:00,59.79,59.87,59.71,59.71,64404.0,45.1673,45.2277,45.1069,45.1069,64404.0
2017-04-27 12:00:00,59.71,59.91,59.71,59.91,52295.0,45.1069,45.258,45.1069,45.258,52295.0
2017-04-27 12:30:00,59.92,60.05,59.9,60.04,39954.0,45.2655,45.3637,45.2504,45.3562,39954.0
2017-04-27 13:00:00,60.04,60.12,60.01,60.03,30073.0,45.3562,45.4166,45.3335,45.3486,30073.0
2017-04-27 13:30:00,60.04,60.1,59.98,60.0,28364.0,45.3562,45.4015,45.3108,45.3259,28364.0
2017-04-27 14:00:00,60.0,60.08,59.98,60.0,38185.0,45.3259,45.3864,45.3108,45.3259,38185.0
2017-04-27 14:30:00,60.01,60.05,59.94,59.95,40991.0,45.3335,45.3637,45.2806,45.2882,40991.0
2017-04-27 15:00:00,59.94,59.95,59.84,59.85,78220.0,45.2806,45.2882,45.2051,45.2126,78220.0
2017-04-27 15:30:00,59.85,59.87,59.74,59.78,224168.0,45.2126,45.2277,45.1295,45.1597,224168.0
2017-04-28 09:30:00,59.72,59.74,59.59,59.7,46928.0,45.1144,45.1295,45.0162,45.0993,46928.0
2017-04-28 10:00:00,59.7,59.7,59.51,59.56,98620.0,45.0993,45.0993,44.9558,44.9936,98620.0
2017-04-28 10:30:00,59.56,59.68,59.54,59.54,70237.0,44.9936,45.0842,44.9784,44.9784,70237.0
2017-04-28 11:00:00,59.54,59.6,59.45,59.49,76116.0,44.9784,45.0238,44.9105,44.9407,76116.0
2017-04-28 11:30:00,59.5,59.61,59.47,59.58,91796.0,44.9482,45.0313,44.9256,45.0087,91796.0
2017-04-28 12:00:00,59.59,59.67,59.58,59.62,61761.0,45.0162,45.0766,45.0087,45.0389,61761.0
2017-04-28 12:30:00,59.62,59.64,59.56,59.63,77323.0,45.0389,45.054,44.9936,45.0464,77323.0
2017-04-28 13:00:00,59.63,59.66,59.44,59.48,89320.0,45.0464,45.0691,44.9029,44.9331,89320.0
2017-04-28 13:30:00,59.48,59.49,59.27,59.29,57560.0,44.9331,44.9407,44.7745,44.7896,57560.0
2017-04-28 14:00:00,59.29,59.33,59.18,59.22,67440.0,44.7896,44.8198,44.7065,44.7367,67440.0
2017-04-28 14:30:00,59.23,59.37,59.21,59.29,76785.0,44.7443,44.85,44.7291,44.7896,76785.0
2017-04-28 15:00:00,59.29,59.41,59.24,59.38,82403.0,44.7896,44.8802,44.7518,44.8576,82403.0
2017-04-28 15:30:00,59.39,59.41,59.27,59.38,274910.0,44.8651,44.8802,44.7745,44.8576,274910.0
2017-05-01 09:30:00,59.58,59.58,59.12,59.17,71672.0,45.0087,45.0087,44.6612,44.6989,71672.0
2017-05-01 10:00:00,59.17,59.27,59.06,59.2,49322.0,44.6989,44.7745,44.6158,44.7216,49322.0
2017-05-01 10:30:00,59.2,59.34,59.09,59.29,43671.0,44.7216,44.8274,44.6385,44.7896,43671.0
2017-05-01 11:00:00,59.28,59.41,59.25,59.31,30809.0,44.782,44.8802,44.7594,44.8047,30809.0
2017-05-01 11:30:00,59.3,59.31,59.14,59.15,36875.0,44.7971,44.8047,44.6763,44.6838,36875.0
2017-05-01 12:00:00,59.15,59.23,59.11,59.13,26755.0,44.6838,44.7443,44.6536,44.6687,26755.0
2017-05-01 12:30:00,59.13,59.13,59.04,59.05,34897.0,44.6687,44.6687,44.6007,44.6083,34897.0
2017-05-01 13:00:00,59.05,59.05,58.95,58.97,28610.0,44.6083,44.6083,44.5327,44.5478,28610.0
2017-05-01 13:30:00,58.97,59.09,58.94,59.08,24903.0,44.5478,44.6385,44.5252,44.6309,24903.0
2017-05-01 14:00:00,59.09,59.16,59.08,59.12,41644.0,44.6385,44.6914,44.6309,44.6612,41644.0
2017-05-01 14:30:00,59.13,59.19,59.11,59.13,49300.0,44.6687,44.714,44.6536,44.6687,49300.0
2017-05-01 15:00:00,59.13,59.24,59.1,59.16,51378.0,44.6687,44.7518,44.6461,44.6914,51378.0
2017-05-01 15:30:00,59.16,59.26,59.13,59.15,151593.0,44.6914,44.7669,44.6687,44.6838,151593.0
2017-05-02 09:30:00,59.28,59.55,59.19,59.22,52292.0,44.782,44.986,44.714,44.7367,52292.0
2017-05-02 10:00:00,59.21,59.24,59.03,59.08,47841.0,44.7291,44.7518,44.5932,44.6309,47841.0
2017-05-02 10:30:00,59.08,59.11,58.98,59.04,55604.0,44.6309,44.6536,44.5554,44.6007,55604.0
2017-05-02 11:00:00,59.03,59.08,58.82,58.87,40242.0,44.5932,44.6309,44.4345,44.4723,40242.0
2017-05-02 11:30:00,58.86,59.01,58.84,58.99,57173.0,44.4647,44.5781,44.4496,44.563,57173.0
2017-05-02 12:00:00,58.99,59.03,58.98,58.99,101254.0,44.563,44.5932,44.5554,44.563,101254.0
2017-05-02 12:30:00,59.0,59.14,58.96,59.13,58198.0,44.5705,44.6763,44.5403,44.6687,58198.0
2017-05-02 13:00:00,59.13,59.21,59.12,59.2,52426.0,44.6687,44.7291,44.6612,44.7216,52426.0
2017-05-02 13:30:00,59.2,59.28,59.17,59.23,47649.0,44.7216,44.782,44.6989,44.7443,47649.0
2017-05-02 14:00:00,59.23,59.29,59.17,59.17,53278.0,44.7443,44.7896,44.6989,44.6989,53278.0
2017-05-02 14:30:00,59.16,59.25,59.16,59.19,57635.0,44.6914,44.7594,44.6914,44.714,57635.0
2017-05-02 15:00:00,59.19,59.21,59.08,59.19,69171.0,44.714,44.7291,44.6309,44.714,69171.0
2017-05-02 15:30:00,59.19,59.23,59.14,59.22,181237.0,44.714,44.7443,44.6763,44.7367,181237.0
2017-05-03 09:30:00,59.14,59.24,59.05,59.2,37502.0,44.6763,44.7518,44.6083,44.7216,37502.0
2017-05-03 10:00:00,59.19,59.3,59.13,59.22,23238.0,44.714,44.7971,44.6687,44.7367,23238.0
2017-05-03 10:30:00,59.2,59.28,59.08,59.15,39637.0,44.7216,44.782,44.6309,44.6838,39637.0
2017-05-03 11:00:00,59.16,59.23,59.13,59.19,31250.0,44.6914,44.7443,44.6687,44.714,31250.0
2017-05-03 11:30:00,59.19,59.35,59.16,59.33,43948.0,44.714,44.8349,44.6914,44.8198,43948.0
2017-05-03 12:00:00,59.32,59.37,59.28,59.35,43012.0,44.8122,44.85,44.782,44.8349,43012.0
2017-05-03 12:30:00,59.35,59.36,59.27,59.31,30122.0,44.8349,44.8425,44.7745,44.8047,30122.0
2017-05-03 13:00:00,59.33,59.36,59.28,59.3,28808.0,44.8198,44.8425,44.782,44.7971,28808.0
2017-05-03 13:30:00,59.29,59.48,59.29,59.44,44658.0,44.7896,44.9331,44.7896,44.9029,44658.0
2017-05-03 14:00:00,59.42,59.46,59.07,59.09,64346.0,44.8878,44.918,44.6234,44.6385,64346.0
2017-05-03 14:30:00,59.08,59.16,59.03,59.16,50809.0,44.6309,44.6914,44.5932,44.6914,50809.0
2017-05-03 15:00:00,59.16,59.23,59.09,59.12,60308.0,44.6914,44.7443,44.6385,44.6612,60308.0
2017-05-03 15:30:00,59.11,59.17,59.08,59.12,167107.0,44.6536,44.6989,44.6309,44.6612,167107.0
2017-05-04 09:30:00,58.11,59.35,58.11,59.18,107835.0,43.8982,44.8349,43.8982,44.7065,107835.0
2017-05-04 10:00:00,59.2,59.39,58.62,58.66,79784.0,44.7216,44.8651,44.2834,44.3137,79784.0
2017-05-04 10:30:00,58.65,58.9,58.63,58.89,71346.0,44.3061,44.495,44.291,44.4874,71346.0
2017-05-04 11:00:00,58.88,59.02,58.81,59.01,50062.0,44.4799,44.5856,44.427,44.5781,50062.0
2017-05-04 11:30:00,59.0,59.21,58.97,59.15,33530.0,44.5705,44.7291,44.5478,44.6838,33530.0
2017-05-04 12:00:00,59.13,59.19,59.03,59.17,35402.0,44.6687,44.714,44.5932,44.6989,35402.0
2017-05-04 12:30:00,59.17,59.21,58.91,58.96,40102.0,44.6989,44.7291,44.5025,44.5403,40102.0
2017-05-04 13:00:00,58.97,59.09,58.95,59.06,32328.0,44.5478,44.6385,44.5327,44.6158,32328.0
2017-05-04 13:30:00,59.06,59.21,59.03,59.13,43536.0,44.6158,44.7291,44.5932,44.6687,43536.0
2017-05-04 14:00:00,59.13,59.3,59.12,59.24,54130.0,44.6687,44.7971,44.6612,44.7518,54130.0
2017-05-04 14:30:00,59.23,59.41,59.22,59.32,57498.0,44.7443,44.8802,44.7367,44.8122,57498.0
2017-05-04 15:00:00,59.32,59.49,59.26,59.46,107692.0,44.8122,44.9407,44.7669,44.918,107692.0
2017-05-04 15:30:00,59.45,59.52,59.33,59.48,187176.0,44.9105,44.9633,44.8198,44.9331,187176.0
2017-05-05 09:30:00,59.69,59.88,59.61,59.75,51286.0,45.0918,45.2353,45.0313,45.1371,51286.0
2017-05-05 10:00:00,59.74,59.89,59.71,59.86,42157.0,45.1295,45.2428,45.1069,45.2202,42157.0
2017-05-05 10:30:00,59.86,59.88,59.76,59.76,49083.0,45.2202,45.2353,45.1446,45.1446,49083.0
2017-05-05 11:00:00,59.77,59.8,59.62,59.65,51177.0,45.1522,45.1749,45.0389,45.0615,51177.0
2017-05-05 11:30:00,59.66,59.67,59.49,59.55,38706.0,45.0691,45.0766,44.9407,44.986,38706.0
2017-05-05 12:00:00,59.56,59.57,59.53,59.55,26649.0,44.9936,45.0011,44.9709,44.986,26649.0
2017-05-05 12:30:00,59.55,59.61,59.51,59.57,37766.0,44.986,45.0313,44.9558,45.0011,37766.0
2017-05-05 13:00:00,59.57,59.6,59.55,59.58,52980.0,45.0011,45.0238,44.986,45.0087,52980.0
2017-05-05 13:30:00,59.58,59.59,59.51,59.57,38032.0,45.0087,45.0162,44.9558,45.0011,38032.0
2017-05-05 14:00:00,59.57,59.61,59.48,59.49,37906.0,45.0011,45.0313,44.9331,44.9407,37906.0
2017-05-05 14:30:00,59.49,59.57,59.48,59.52,34693.0,44.9407,45.0011,44.9331,44.9633,34693.0
2017-05-05 15:00:00,59.51,59.56,59.49,59.55,38458.0,44.9558,44.9936,44.9407,44.986,38458.0
2017-05-05 15:30:00,59.55,59.58,59.52,59.55,125560.0,44.986,45.0087,44.9633,44.986,125560.0
2017-05-08 09:30:00,59.68,59.78,59.56,59.64,120866.0,45.0842,45.1597,44.9936,45.054,120866.0
2017-05-08 10:00:00,59.66,59.66,59.41,59.51,50113.0,45.0691,45.0691,44.8802,44.9558,50113.0
2017-05-08 10:30:00,59.5,59.53,59.37,59.46,53154.0,44.9482,44.9709,44.85,44.918,53154.0
2017-05-08 11:00:00,59.47,59.55,59.46,59.52,34384.0,44.9256,44.986,44.918,44.9633,34384.0
2017-05-08 11:30:00,59.52,59.65,59.45,59.61,83776.0,44.9633,45.0615,44.9105,45.0313,83776.0
2017-05-08 12:00:00,59.6,59.66,59.58,59.62,90007.0,45.0238,45.0691,45.0087,45.0389,90007.0
2017-05-08 12:30:00,59.61,59.76,59.56,59.75,64084.0,45.0313,45.1446,44.9936,45.1371,64084.0
2017-05-08 13:00:00,59.74,59.76,59.7,59.7,44546.0,45.1295,45.1446,45.0993,45.0993,44546.0
2017-05-08 13:30:00,59.69,59.7,59.6,59.68,36035.0,45.0918,45.0993,45.0238,45.0842,36035.0
2017-05-08 14:00:00,59.68,59.73,59.67,59.7,25095.0,45.0842,45.122,45.0766,45.0993,25095.0
2017-05-08 14:30:00,59.7,59.76,59.68,59.74,28852.0,45.0993,45.1446,45.0842,45.1295,28852.0
2017-05-08 15:00:00,59.75,59.77,59.67,59.72,71907.0,45.1371,45.1522,45.0766,45.1144,71907.0
2017-05-08 15:30:00,59.72,59.81,59.72,59.74,167622.0,45.1144,45.1824,45.1144,45.1295,167622.0
2017-05-09 09:30:00,59.6,59.82,59.43,59.56,72071.0,45.0238,45.19,44.8953,44.9936,72071.0
2017-05-09 10:00:00,59.6,59.68,59.39,59.66,56623.0,45.0238,45.0842,44.8651,45.0691,56623.0
2017-05-09 10:30:00,59.66,59.75,59.6,59.65,59166.0,45.0691,45.1371,45.0238,45.0615,59166.0
2017-05-09 11:00:00,59.64,59.7,59.58,59.63,33106.0,45.054,45.0993,45.0087,45.0464,33106.0
2017-05-09 11:30:00,59.64,59.74,59.61,59.7,44605.0,45.054,45.1295,45.0313,45.0993,44605.0
2017-05-09 12:00:00,59.71,59.73,59.59,59.6,39134.0,45.1069,45.122,45.0162,45.0238,39134.0
2017-05-09 12:30:00,59.6,59.61,59.5,59.52,34204.0,45.0238,45.0313,44.9482,44.9633,34204.0
2017-05-09 13:00:00,59.52,59.52,59.37,59.42,32440.0,44.9633,44.9633,44.85,44.8878,32440.0
2017-05-09 13:30:00,59.43,59.49,59.37,59.48,26152.0,44.8953,44.9407,44.85,44.9331,26152.0
2017-05-09 14:00:00,59.49,59.49,59.39,59.46,31144.0,44.9407,44.9407,44.8651,44.918,31144.0
2017-05-09 14:30:00,59.45,59.45,59.35,59.41,35045.0,44.9105,44.9105,44.8349,44.8802,35045.0
2017-05-09 15:00:00,59.41,59.42,59.34,59.37,51779.0,44.8802,44.8878,44.8274,44.85,51779.0
2017-05-09 15:30:00,59.37,59.38,59.28,59.35,148923.0,44.85,44.8576,44.782,44.8349,148923.0
2017-05-10 09:30:00,59.38,59.5,59.29,59.43,74007.0,44.8576,44.9482,44.7896,44.8953,74007.0
2017-05-10 10:00:00,59.42,59.43,59.31,59.33,51221.0,44.8878,44.8953,44.8047,44.8198,51221.0
2017-05-10 10:30:00,59.33,59.42,59.15,59.17,54659.0,44.8198,44.8878,44.6838,44.6989,54659.0
2017-05-10 11:00:00,59.16,59.29,59.15,59.25,44390.0,44.6914,44.7896,44.6838,44.7594,44390.0
2017-05-10 11:30:00,59.23,59.48,59.22,59.48,49119.0,44.7443,44.9331,44.7367,44.9331,49119.0
2017-05-10 12:00:00,59.48,59.48,59.35,59.42,47891.0,44.9331,44.9331,44.8349,44.8878,47891.0
2017-05-10 12:30:00,59.42,59.48,59.38,59.4,63836.0,44.8878,44.9331,44.8576,44.8727,63836.0
2017-05-10 13:00:00,59.39,59.43,59.29,59.3,58941.0,44.8651,44.8953,44.7896,44.7971,58941.0
2017-05-10 13:30:00,59.29,59.29,59.21,59.22,37580.0,44.7896,44.7896,44.7291,44.7367,37580.0
2017-05-10 14:00:00,59.21,59.26,58.96,58.97,61390.0,44.7291,44.7669,44.5403,44.5478,61390.0
2017-05-10 14:30:00,58.97,59.18,58.97,59.18,54472.0,44.5478,44.7065,44.5478,44.7065,54472.0
2017-05-10 15:00:00,59.17,59.29,59.15,59.17,78984.0,44.6989,44.7896,44.6838,44.6989,78984.0
2017-05-10 15:30:00,59.17,59.23,59.12,59.2,201236.0,44.6989,44.7443,44.6612,44.7216,201236.0
2017-05-11 09:30:00,59.04,59.18,59.04,59.18,51501.0,44.6007,44.7065,44.6007,44.7065,51501.0
2017-05-11 10:00:00,59.18,59.31,59.16,59.21,42653.0,44.7065,44.8047,44.6914,44.7291,42653.0
2017-05-11 10:30:00,59.21,59.25,59.15,59.18,65835.0,44.7291,44.7594,44.6838,44.7065,65835.0
2017-05-11 11:00:00,59.2,59.22,59.01,59.03,37176.0,44.7216,44.7367,44.5781,44.5932,37176.0
2017-05-11 11:30:00,59.02,59.03,58.87,58.87,34471.0,44.5856,44.5932,44.4723,44.4723,34471.0
2017-05-11 12:00:00,58.87,59.08,58.87,59.03,29655.0,44.4723,44.6309,44.4723,44.5932,29655.0
2017-05-11 12:30:00,59.03,59.14,59.03,59.14,24409.0,44.5932,44.6763,44.5932,44.6763,24409.0
2017-05-11 13:00:00,59.12,59.18,59.08,59.09,27416.0,44.6612,44.7065,44.6309,44.6385,27416.0
2017-05-11 13:30:00,59.09,59.1,58.98,59.0,31148.0,44.6385,44.6461,44.5554,44.5705,31148.0
2017-05-11 14:00:00,59.0,59.14,58.96,59.14,36323.0,44.5705,44.6763,44.5403,44.6763,36323.0
2017-05-11 14:30:00,59.16,59.19,59.04,59.17,53887.0,44.6914,44.714,44.6007,44.6989,53887.0
2017-05-11 15:00:00,59.17,59.31,59.16,59.27,81694.0,44.6989,44.8047,44.6914,44.7745,81694.0
2017-05-11 15:30:00,59.27,59.46,59.26,59.45,273644.0,44.7745,44.918,44.7669,44.9105,273644.0
2017-05-12 09:30:00,59.44,59.68,59.44,59.56,46002.0,44.9029,45.0842,44.9029,44.9936,46002.0
2017-05-12 10:00:00,59.56,59.71,59.56,59.69,43472.0,44.9936,45.1069,44.9936,45.0918,43472.0
2017-05-12 10:30:00,59.68,59.9,59.65,59.87,28702.0,45.0842,45.2504,45.0615,45.2277,28702.0
2017-05-12 11:00:00,59.86,59.93,59.82,59.86,24954.0,45.2202,45.2731,45.19,45.2202,24954.0
2017-05-12 11:30:00,59.87,59.97,59.87,59.88,32455.0,45.2277,45.3033,45.2277,45.2353,32455.0
2017-05-12 12:00:00,59.86,59.87,59.77,59.84,18329.0,45.2202,45.2277,45.1522,45.2051,18329.0
2017-05-12 12:30:00,59.85,59.88,59.79,59.79,24376.0,45.2126,45.2353,45.1673,45.1673,24376.0
2017-05-12 13:00:00,59.8,59.81,59.73,59.74,15018.0,45.1749,45.1824,45.122,45.1295,15018.0
2017-05-12 13:30:00,59.74,59.8,59.71,59.78,22658.0,45.1295,45.1749,45.1069,45.1597,22658.0
2017-05-12 14:00:00,59.77,59.88,59.74,59.82,50346.0,45.1522,45.2353,45.1295,45.19,50346.0
2017-05-12 14:30:00,59.82,59.85,59.76,59.8,53807.0,45.19,45.2126,45.1446,45.1749,53807.0
2017-05-12 15:00:00,59.8,59.92,59.8,59.88,45941.0,45.1749,45.2655,45.1749,45.2353,45941.0
2017-05-12 15:30:00,59.88,59.94,59.85,59.87,132435.0,45.2353,45.2806,45.2126,45.2277,132435.0
2017-05-15 09:30:00,59.89,60.05,59.67,59.98,58034.0,45.2428,45.3637,45.0766,45.3108,58034.0
2017-05-15 10:00:00,60.0,60.1,59.96,60.01,40833.0,45.3259,45.4015,45.2957,45.3335,40833.0
2017-05-15 10:30:00,60.01,60.15,60.0,60.08,25902.0,45.3335,45.4393,45.3259,45.3864,25902.0
2017-05-15 11:00:00,60.08,60.2,60.05,60.18,28087.0,45.3864,45.477,45.3637,45.4619,28087.0
2017-05-15 11:30:00,60.18,60.18,60.06,60.11,32742.0,45.4619,45.4619,45.3713,45.409,32742.0
2017-05-15 12:00:00,60.11,60.12,60.05,60.07,24406.0,45.409,45.4166,45.3637,45.3788,24406.0
2017-05-15 12:30:00,60.08,60.08,60.0,60.03,25693.0,45.3864,45.3864,45.3259,45.3486,25693.0
2017-05-15 13:00:00,60.04,60.07,60.01,60.05,22537.0,45.3562,45.3788,45.3335,45.3637,22537.0
2017-05-15 13:30:00,60.05,60.12,60.04,60.11,16771.0,45.3637,45.4166,45.3562,45.409,16771.0
2017-05-15 14:00:00,60.11,60.16,60.1,60.13,29184.0,45.409,45.4468,45.4015,45.4241,29184.0
2017-05-15 14:30:00,60.13,60.14,60.04,60.06,28202.0,45.4241,45.4317,45.3562,45.3713,28202.0
2017-05-15 15:00:00,60.05,60.11,60.05,60.1,71478.0,45.3637,45.409,45.3637,45.4015,71478.0
2017-05-15 15:30:00,60.09,60.16,60.08,60.15,127127.0,45.3939,45.4468,45.3864,45.4393,127127.0
2017-05-16 09:30:00,60.15,60.27,60.0,60.04,50585.0,45.4393,45.5299,45.3259,45.3562,50585.0
2017-05-16 10:00:00,60.05,60.08,59.93,60.0,43135.0,45.3637,45.3864,45.2731,45.3259,43135.0
2017-05-16 10:30:00,60.01,60.16,59.99,59.99,28359.0,45.3335,45.4468,45.3184,45.3184,28359.0
2017-05-16 11:00:00,60.0,60.05,59.93,60.04,35502.0,45.3259,45.3637,45.2731,45.3562,35502.0
2017-05-16 11:30:00,60.04,60.04,59.93,59.96,30082.0,45.3562,45.3562,45.2731,45.2957,30082.0
2017-05-16 12:00:00,59.97,60.0,59.92,59.92,21153.0,45.3033,45.3259,45.2655,45.2655,21153.0
2017-05-16 12:30:00,59.91,60.03,59.9,60.02,36501.0,45.258,45.3486,45.2504,45.3411,36501.0
2017-05-16 13:00:00,60.02,60.02,59.93,59.94,28381.0,45.3411,45.3411,45.2731,45.2806,28381.0
2017-05-16 13:30:00,59.94,60.02,59.93,59.95,22872.0,45.2806,45.3411,45.2731,45.2882,22872.0
2017-05-16 14:00:00,59.94,59.97,59.89,59.89,35068.0,45.2806,45.3033,45.2428,45.2428,35068.0
2017-05-16 14:30:00,59.88,59.89,59.8,59.8,44342.0,45.2353,45.2428,45.1749,45.1749,44342.0
2017-05-16 15:00:00,59.8,59.82,59.73,59.73,137216.0,45.1749,45.19,45.122,45.122,137216.0
2017-05-16 15:30:00,59.74,59.85,59.6,59.62,253670.0,45.1295,45.2126,45.0238,45.0389,253670.0
2017-05-17 09:30:00,59.73,59.9,59.72,59.74,57547.0,45.122,45.2504,45.1144,45.1295,57547.0
2017-05-17 10:00:00,59.74,59.92,59.66,59.88,62359.0,45.1295,45.2655,45.0691,45.2353,62359.0
2017-05-17 10:30:00,59.88,60.17,59.88,60.15,66370.0,45.2353,45.4544,45.2353,45.4393,66370.0
2017-05-17 11:00:00,60.14,60.29,60.08,60.26,63657.0,45.4317,45.545,45.3864,45.5224,63657.0
2017-05-17 11:30:00,60.26,60.26,60.13,60.2,40241.0,45.5224,45.5224,45.4241,45.477,40241.0
2017-05-17 12:00:00,60.19,60.3,60.17,60.29,59224.0,45.4695,45.5526,45.4544,45.545,59224.0
2017-05-17 12:30:00,60.29,60.29,60.04,60.04,48033.0,45.545,45.545,45.3562,45.3562,48033.0
2017-05-17 13:00:00,60.04,60.16,59.98,60.15,36697.0,45.3562,45.4468,45.3108,45.4393,36697.0
2017-05-17 13:30:00,60.16,60.25,60.1,60.21,40517.0,45.4468,45.5148,45.4015,45.4846,40517.0
2017-05-17 14:00:00,60.21,60.39,60.17,60.35,72301.0,45.4846,45.6206,45.4544,45.5903,72301.0
2017-05-17 14:30:00,60.36,60.46,60.31,60.35,75447.0,45.5979,45.6734,45.5601,45.5903,75447.0
2017-05-17 15:00:00,60.36,60.36,60.19,60.19,60880.0,45.5979,45.5979,45.4695,45.4695,60880.0
2017-05-17 15:30:00,60.19,60.32,60.17,60.2,160962.0,45.4695,45.5677,45.4544,45.477,160962.0
2017-05-18 09:30:00,60.41,60.78,59.85,60.13,135541.0,45.6357,45.9152,45.2126,45.4241,135541.0
2017-05-18 10:00:00,60.12,60.36,59.99,60.2,101436.0,45.4166,45.5979,45.3184,45.477,101436.0
2017-05-18 10:30:00,60.21,60.26,60.01,60.16,50674.0,45.4846,45.5224,45.3335,45.4468,50674.0
2017-05-18 11:00:00,60.17,60.21,60.09,60.16,66050.0,45.4544,45.4846,45.3939,45.4468,66050.0
2017-05-18 11:30:00,60.16,60.3,60.11,60.22,46074.0,45.4468,45.5526,45.409,45.4921,46074.0
2017-05-18 12:00:00,60.23,60.26,60.11,60.14,30832.0,45.4997,45.5224,45.409,45.4317,30832.0
2017-05-18 12:30:00,60.14,60.23,60.1,60.17,37598.0,45.4317,45.4997,45.4015,45.4544,37598.0
2017-05-18 13:00:00,60.18,60.2,60.12,60.14,33413.0,45.4619,45.477,45.4166,45.4317,33413.0
2017-05-18 13:30:00,60.14,60.19,60.12,60.19,52284.0,45.4317,45.4695,45.4166,45.4695,52284.0
2017-05-18 14:00:00,60.19,60.36,60.19,60.34,51212.0,45.4695,45.5979,45.4695,45.5828,51212.0
2017-05-18 14:30:00,60.34,60.42,60.29,60.32,68152.0,45.5828,45.6432,45.545,45.5677,68152.0
2017-05-18 15:00:00,60.33,60.41,60.25,60.3,203081.0,45.5752,45.6357,45.5148,45.5526,203081.0
2017-05-18 15:30:00,60.3,60.33,60.22,60.23,261755.0,45.5526,45.5752,45.4921,45.4997,261755.0
2017-05-19 09:30:00,60.17,60.17,59.73,59.93,173490.0,45.4544,45.4544,45.122,45.2731,173490.0
2017-05-19 10:00:00,59.96,60.12,59.92,60.12,46602.0,45.2957,45.4166,45.2655,45.4166,46602.0
2017-05-19 10:30:00,60.12,60.21,60.06,60.14,107265.0,45.4166,45.4846,45.3713,45.4317,107265.0
2017-05-19 11:00:00,60.13,60.14,59.96,59.96,35962.0,45.4241,45.4317,45.2957,45.2957,35962.0
2017-05-19 11:30:00,59.96,60.16,59.96,60.13,44487.0,45.2957,45.4468,45.2957,45.4241,44487.0
2017-05-19 12:00:00,60.12,60.2,60.07,60.12,68605.0,45.4166,45.477,45.3788,45.4166,68605.0
2017-05-19 12:30:00,60.11,60.15,60.07,60.13,45726.0,45.409,45.4393,45.3788,45.4241,45726.0
2017-05-19 13:00:00,60.13,60.14,60.02,60.1,44702.0,45.4241,45.4317,45.3411,45.4015,44702.0
2017-05-19 13:30:00,60.09,60.1,60.01,60.07,33183.0,45.3939,45.4015,45.3335,45.3788,33183.0
2017-05-19 14:00:00,60.08,60.12,60.03,60.08,39595.0,45.3864,45.4166,45.3486,45.3864,39595.0
2017-05-19 14:30:00,60.09,60.17,60.09,60.11,76362.0,45.3939,45.4544,45.3939,45.409,76362.0
2017-05-19 15:00:00,60.11,60.11,60.01,60.03,104093.0,45.409,45.409,45.3335,45.3486,104093.0
2017-05-19 15:30:00,60.03,60.14,60.01,60.12,271342.0,45.3486,45.4317,45.3335,45.4166,271342.0
2017-05-22 09:30:00,60.1,60.57,59.95,60.49,69009.0,45.4015,45.7565,45.2882,45.6961,69009.0
2017-05-22 10:00:00,60.48,60.56,60.42,60.44,79775.0,45.6885,45.749,45.6432,45.6583,79775.0
2017-05-22 10:30:00,60.44,60.61,60.44,60.56,65704.0,45.6583,45.7868,45.6583,45.749,65704.0
2017-05-22 11:00:00,60.55,60.64,60.52,60.61,48822.0,45.7414,45.8094,45.7188,45.7868,48822.0
2017-05-22 11:30:00,60.62,60.68,60.52,60.55,61825.0,45.7943,45.8396,45.7188,45.7414,61825.0
2017-05-22 12:00:00,60.55,60.63,60.5,60.62,25826.0,45.7414,45.8019,45.7037,45.7943,25826.0
2017-05-22 12:30:00,60.62,60.75,60.61,60.7,38125.0,45.7943,45.8925,45.7868,45.8547,38125.0
2017-05-22 13:00:00,60.71,60.78,60.66,60.78,39580.0,45.8623,45.9152,45.8245,45.9152,39580.0
2017-05-22 13:30:00,60.77,60.84,60.76,60.8,29421.0,45.9076,45.9605,45.9001,45.9303,29421.0
2017-05-22 14:00:00,60.79,60.84,60.76,60.78,37152.0,45.9227,45.9605,45.9001,45.9152,37152.0
2017-05-22 14:30:00,60.79,60.82,60.66,60.69,49801.0,45.9227,45.9454,45.8245,45.8472,49801.0
2017-05-22 15:00:00,60.69,60.73,60.65,60.73,69648.0,45.8472,45.8774,45.817,45.8774,69648.0
2017-05-22 15:30:00,60.73,60.82,60.71,60.74,202307.0,45.8774,45.9454,45.8623,45.885,202307.0
2017-05-23 09:30:00,60.75,61.06,60.73,60.99,168014.0,45.8925,46.1267,45.8774,46.0738,168014.0
2017-05-23 10:00:00,60.97,61.15,60.95,61.09,125685.0,46.0587,46.1947,46.0436,46.1494,125685.0
2017-05-23 10:30:00,61.1,61.19,61.03,61.14,86902.0,46.1569,46.2249,46.104,46.1871,86902.0
2017-05-23 11:00:00,61.14,61.19,60.99,61.01,82779.0,46.1871,46.2249,46.0738,46.0889,82779.0
2017-05-23 11:30:00,61.02,61.09,60.96,61.07,84912.0,46.0965,46.1494,46.0512,46.1343,84912.0
2017-05-23 12:00:00,61.06,61.22,61.06,61.21,76002.0,46.1267,46.2476,46.1267,46.24,76002.0
2017-05-23 12:30:00,61.21,61.26,61.16,61.23,36850.0,46.24,46.2778,46.2022,46.2551,36850.0
2017-05-23 13:00:00,61.24,61.28,61.16,61.26,39342.0,46.2627,46.2929,46.2022,46.2778,39342.0
2017-05-23 13:30:00,61.26,61.32,61.09,61.1,50812.0,46.2778,46.3231,46.1494,46.1569,50812.0
2017-05-23 14:00:00,61.11,61.14,60.99,61.1,102022.0,46.1645,46.1871,46.0738,46.1569,102022.0
2017-05-23 14:30:00,61.1,61.2,61.03,61.2,196485.0,46.1569,46.2325,46.104,46.2325,196485.0
2017-05-23 15:00:00,61.2,61.28,61.15,61.25,175647.0,46.2325,46.2929,46.1947,46.2702,175647.0
2017-05-23 15:30:00,61.24,61.26,61.12,61.15,303743.0,46.2627,46.2778,46.172,46.1947,303743.0
2017-05-24 09:30:00,61.28,61.46,61.25,61.35,49041.0,46.2929,46.4289,46.2702,46.3458,49041.0
2017-05-24 10:00:00,61.33,61.4,61.21,61.31,76480.0,46.3307,46.3835,46.24,46.3156,76480.0
2017-05-24 10:30:00,61.31,61.45,61.29,61.35,40284.0,46.3156,46.4213,46.3004,46.3458,40284.0
2017-05-24 11:00:00,61.34,61.35,61.25,61.3,33407.0,46.3382,46.3458,46.2702,46.308,33407.0
2017-05-24 11:30:00,61.3,61.44,61.28,61.41,36919.0,46.308,46.4138,46.2929,46.3911,36919.0
2017-05-24 12:00:00,61.4,61.4,61.29,61.31,33780.0,46.3835,46.3835,46.3004,46.3156,33780.0
2017-05-24 12:30:00,61.3,61.33,61.28,61.3,29677.0,46.308,46.3307,46.2929,46.308,29677.0
2017-05-24 13:00:00,61.31,61.32,61.21,61.23,36659.0,46.3156,46.3231,46.24,46.2551,36659.0
2017-05-24 13:30:00,61.23,61.23,61.15,61.18,47138.0,46.2551,46.2551,46.1947,46.2174,47138.0
2017-05-24 14:00:00,61.17,61.46,61.14,61.39,59443.0,46.2098,46.4289,46.1871,46.376,59443.0
2017-05-24 14:30:00,61.38,61.41,61.34,61.36,38955.0,46.3684,46.3911,46.3382,46.3533,38955.0
2017-05-24 15:00:00,61.37,61.37,61.29,61.33,63447.0,46.3609,46.3609,46.3004,46.3307,63447.0
2017-05-24 15:30:00,61.33,61.46,61.32,61.4,174603.0,46.3307,46.4289,46.3231,46.3835,174603.0
2017-05-25 09:30:00,61.4,61.41,61.19,61.27,59801.0,46.3835,46.3911,46.2249,46.2853,59801.0
2017-05-25 10:00:00,61.29,61.43,61.29,61.36,79255.0,46.3004,46.4062,46.3004,46.3533,79255.0
2017-05-25 10:30:00,61.37,61.62,61.34,61.57,78293.0,46.3609,46.5497,46.3382,46.512,78293.0
2017-05-25 11:00:00,61.57,61.72,61.52,61.72,53239.0,46.512,46.6253,46.4742,46.6253,53239.0
2017-05-25 11:30:00,61.74,61.75,61.59,61.61,32191.0,46.6404,46.6479,46.5271,46.5422,32191.0
2017-05-25 12:00:00,61.61,61.68,61.56,61.66,20096.0,46.5422,46.5951,46.5044,46.58,20096.0
2017-05-25 12:30:00,61.67,61.75,61.63,61.71,19260.0,46.5875,46.6479,46.5573,46.6177,19260.0
2017-05-25 13:00:00,61.71,61.73,61.63,61.68,21181.0,46.6177,46.6328,46.5573,46.5951,21181.0
2017-05-25 13:30:00,61.67,61.81,61.64,61.78,25197.0,46.5875,46.6933,46.5649,46.6706,25197.0
2017-05-25 14:00:00,61.79,61.81,61.69,61.8,49617.0,46.6782,46.6933,46.6026,46.6857,49617.0
2017-05-25 14:30:00,61.8,61.83,61.72,61.76,58452.0,46.6857,46.7084,46.6253,46.6555,58452.0
2017-05-25 15:00:00,61.75,61.81,61.7,61.81,34284.0,46.6479,46.6933,46.6102,46.6933,34284.0
2017-05-25 15:30:00,61.8,61.94,61.76,61.83,176398.0,46.6857,46.7915,46.6555,46.7084,176398.0
2017-05-26 09:30:00,61.34,61.58,61.24,61.32,57471.0,46.6967,46.8794,46.6206,46.6815,57471.0
2017-05-26 10:00:00,61.34,61.56,61.28,61.46,39835.0,46.6967,46.8642,46.651,46.7881,39835.0
2017-05-26 10:30:00,61.48,61.48,61.39,61.44,29784.0,46.8033,46.8033,46.7348,46.7728,29784.0
2017-05-26 11:00:00,61.45,61.48,61.29,61.32,48924.0,46.7804,46.8033,46.6586,46.6815,48924.0
2017-05-26 11:30:00,61.31,61.42,61.29,61.39,30280.0,46.6739,46.7576,46.6586,46.7348,30280.0
2017-05-26 12:00:00,61.4,61.41,61.33,61.4,23789.0,46.7424,46.75,46.6891,46.7424,23789.0
2017-05-26 12:30:00,61.4,61.43,61.38,61.42,18479.0,46.7424,46.7652,46.7272,46.7576,18479.0
2017-05-26 13:00:00,61.43,61.43,61.32,61.35,43409.0,46.7652,46.7652,46.6815,46.7043,43409.0
2017-05-26 13:30:00,61.36,61.36,61.26,61.28,25629.0,46.7119,46.7119,46.6358,46.651,25629.0
2017-05-26 14:00:00,61.28,61.33,61.24,61.33,36024.0,46.651,46.6891,46.6206,46.6891,36024.0
2017-05-26 14:30:00,61.32,61.46,61.31,61.41,62343.0,46.6815,46.7881,46.6739,46.75,62343.0
2017-05-26 15:00:00,61.41,61.41,61.3,61.31,38170.0,46.75,46.75,46.6662,46.6739,38170.0
2017-05-26 15:30:00,61.3,61.41,61.3,61.38,118300.0,46.6662,46.75,46.6662,46.7272,118300.0
2017-05-30 09:30:00,61.4,61.47,61.3,61.31,52225.0,46.7424,46.7957,46.6662,46.6739,52225.0
2017-05-30 10:00:00,61.33,61.49,61.31,61.38,37214.0,46.6891,46.8109,46.6739,46.7272,37214.0
2017-05-30 10:30:00,61.4,61.47,61.37,61.4,24312.0,46.7424,46.7957,46.7195,46.7424,24312.0
2017-05-30 11:00:00,61.42,61.45,61.38,61.43,33010.0,46.7576,46.7804,46.7272,46.7652,33010.0
2017-05-30 11:30:00,61.42,61.51,61.37,61.51,30721.0,46.7576,46.8261,46.7195,46.8261,30721.0
2017-05-30 12:00:00,61.51,61.54,61.48,61.53,26796.0,46.8261,46.849,46.8033,46.8413,26796.0
2017-05-30 12:30:00,61.54,61.56,61.48,61.48,21479.0,46.849,46.8642,46.8033,46.8033,21479.0
2017-05-30 13:00:00,61.5,61.61,61.49,61.58,28559.0,46.8185,46.9022,46.8109,46.8794,28559.0
2017-05-30 13:30:00,61.57,61.62,61.53,61.6,26055.0,46.8718,46.9099,46.8413,46.8946,26055.0
2017-05-30 14:00:00,61.61,61.65,61.59,61.63,42961.0,46.9022,46.9327,46.887,46.9175,42961.0
2017-05-30 14:30:00,61.63,61.66,61.54,61.54,38271.0,46.9175,46.9403,46.849,46.849,38271.0
2017-05-30 15:00:00,61.55,61.55,61.43,61.45,43480.0,46.8566,46.8566,46.7652,46.7804,43480.0
2017-05-30 15:30:00,61.46,61.57,61.45,61.5,151904.0,46.7881,46.8718,46.7804,46.8185,151904.0
2017-05-31 09:30:00,61.54,61.81,61.51,61.73,49375.0,46.849,47.0545,46.8261,46.9936,49375.0
2017-05-31 10:00:00,61.75,61.91,61.73,61.73,48597.0,47.0088,47.1306,46.9936,46.9936,48597.0
2017-05-31 10:30:00,61.74,61.97,61.71,61.9,32365.0,47.0012,47.1763,46.9784,47.123,32365.0
2017-05-31 11:00:00,61.91,61.92,61.73,61.79,40574.0,47.1306,47.1382,46.9936,47.0393,40574.0
2017-05-31 11:30:00,61.78,61.8,61.7,61.71,56771.0,47.0317,47.0469,46.9708,46.9784,56771.0
2017-05-31 12:00:00,61.73,61.77,61.69,61.73,43865.0,46.9936,47.024,46.9631,46.9936,43865.0
2017-05-31 12:30:00,61.72,61.79,61.69,61.77,27876.0,46.986,47.0393,46.9631,47.024,27876.0
2017-05-31 13:00:00,61.77,61.86,61.76,61.84,34535.0,47.024,47.0926,47.0164,47.0773,34535.0
2017-05-31 13:30:00,61.84,61.9,61.83,61.87,33393.0,47.0773,47.123,47.0697,47.1002,33393.0
2017-05-31 14:00:00,61.88,61.96,61.86,61.93,46310.0,47.1078,47.1687,47.0926,47.1459,46310.0
2017-05-31 14:30:00,61.94,62.13,61.94,62.13,149954.0,47.1535,47.2981,47.1535,47.2981,149954.0
2017-05-31 15:00:00,62.13,62.19,62.05,62.13,89900.0,47.2981,47.3438,47.2372,47.2981,89900.0
2017-05-31 15:30:00,62.12,62.16,62.05,62.06,245806.0,47.2905,47.3209,47.2372,47.2448,245806.0
2017-06-01 09:30:00,62.1,62.13,61.86,62.09,108830.0,47.2753,47.2981,47.0926,47.2677,108830.0
2017-06-01 10:00:00,62.1,62.24,61.96,61.98,97880.0,47.2753,47.3818,47.1687,47.1839,97880.0
2017-06-01 10:30:00,61.98,62.08,61.93,62.02,47944.0,47.1839,47.26,47.1459,47.2144,47944.0
2017-06-01 11:00:00,62.02,62.02,61.94,61.98,85383.0,47.2144,47.2144,47.1535,47.1839,85383.0
2017-06-01 11:30:00,61.97,62.04,61.93,62.04,54852.0,47.1763,47.2296,47.1459,47.2296,54852.0
2017-06-01 12:00:00,62.03,62.04,61.9,61.91,63148.0,47.222,47.2296,47.123,47.1306,63148.0
2017-06-01 12:30:00,61.91,61.93,61.81,61.92,56610.0,47.1306,47.1459,47.0545,47.1382,56610.0
2017-06-01 13:00:00,61.93,62.01,61.92,61.96,43807.0,47.1459,47.2068,47.1382,47.1687,43807.0
2017-06-01 13:30:00,61.96,62.07,61.92,62.06,43260.0,47.1687,47.2524,47.1382,47.2448,43260.0
2017-06-01 14:00:00,62.06,62.19,62.04,62.17,50092.0,47.2448,47.3438,47.2296,47.3286,50092.0
2017-06-01 14:30:00,62.17,62.18,62.06,62.16,50954.0,47.3286,47.3362,47.2448,47.3209,50954.0
2017-06-01 15:00:00,62.17,62.28,62.15,62.25,70197.0,47.3286,47.4123,47.3133,47.3895,70197.0
2017-06-01 15:30:00,62.24,62.34,62.2,62.33,175628.0,47.3818,47.458,47.3514,47.4504,175628.0
2017-06-02 09:30:00,62.66,62.68,61.89,61.95,184531.0,47.7016,47.7168,47.1154,47.1611,184531.0
2017-06-02 10:00:00,61.96,62.3,61.89,62.27,215557.0,47.1687,47.4275,47.1154,47.4047,215557.0
2017-06-02 10:30:00,62.26,62.35,62.13,62.24,150876.0,47.3971,47.4656,47.2981,47.3818,150876.0
2017-06-02 11:00:00,62.23,62.31,62.19,62.21,93653.0,47.3742,47.4351,47.3438,47.359,93653.0
2017-06-02 11:30:00,62.21,62.3,62.2,62.2,71456.0,47.359,47.4275,47.3514,47.3514,71456.0
2017-06-02 12:00:00,62.2,62.21,62.05,62.16,63045.0,47.3514,47.359,47.2372,47.3209,63045.0
2017-06-02 12:30:00,62.16,62.18,62.12,62.16,70092.0,47.3209,47.3362,47.2905,47.3209,70092.0
2017-06-02 13:00:00,62.16,62.24,62.16,62.21,66624.0,47.3209,47.3818,47.3209,47.359,66624.0
2017-06-02 13:30:00,62.22,62.33,62.21,62.32,33341.0,47.3666,47.4504,47.359,47.4428,33341.0
2017-06-02 14:00:00,62.31,62.31,62.21,62.27,35729.0,47.4351,47.4351,47.359,47.4047,35729.0
2017-06-02 14:30:00,62.26,62.31,62.24,62.3,71256.0,47.3971,47.4351,47.3818,47.4275,71256.0
2017-06-02 15:00:00,62.31,62.46,62.29,62.35,511187.0,47.4351,47.5493,47.4199,47.4656,511187.0
2017-06-02 15:30:00,62.36,62.41,62.32,62.35,261806.0,47.4732,47.5113,47.4428,47.4656,261806.0
2017-06-05 09:30:00,62.47,62.47,62.09,62.3,105663.0,47.5569,47.5569,47.2677,47.4275,105663.0
2017-06-05 10:00:00,62.32,62.32,62.16,62.22,73386.0,47.4428,47.4428,47.3209,47.3666,73386.0
2017-06-05 10:30:00,62.23,62.36,62.1,62.33,69906.0,47.3742,47.4732,47.2753,47.4504,69906.0
2017-06-05 11:00:00,62.33,62.33,62.13,62.17,70031.0,47.4504,47.4504,47.2981,47.3286,70031.0
2017-06-05 11:30:00,62.18,62.29,62.14,62.22,67284.0,47.3362,47.4199,47.3057,47.3666,67284.0
2017-06-05 12:00:00,62.23,62.27,62.2,62.26,39747.0,47.3742,47.4047,47.3514,47.3971,39747.0
2017-06-05 12:30:00,62.26,62.27,62.17,62.22,37557.0,47.3971,47.4047,47.3286,47.3666,37557.0
2017-06-05 13:00:00,62.22,62.32,62.21,62.32,39491.0,47.3666,47.4428,47.359,47.4428,39491.0
2017-06-05 13:30:00,62.31,62.37,62.26,62.37,40937.0,47.4351,47.4808,47.3971,47.4808,40937.0
2017-06-05 14:00:00,62.35,62.37,62.23,62.23,40502.0,47.4656,47.4808,47.3742,47.3742,40502.0
2017-06-05 14:30:00,62.24,62.28,62.19,62.25,51950.0,47.3818,47.4123,47.3438,47.3895,51950.0
2017-06-05 15:00:00,62.26,62.34,62.22,62.29,68570.0,47.3971,47.458,47.3666,47.4199,68570.0
2017-06-05 15:30:00,62.29,62.36,62.22,62.29,213049.0,47.4199,47.4732,47.3666,47.4199,213049.0
2017-06-06 09:30:00,62.26,62.39,62.23,62.33,109212.0,47.3971,47.496,47.3742,47.4504,109212.0
2017-06-06 10:00:00,62.32,62.35,62.15,62.23,108798.0,47.4428,47.4656,47.3133,47.3742,108798.0
2017-06-06 10:30:00,62.23,62.33,62.17,62.33,77921.0,47.3742,47.4504,47.3286,47.4504,77921.0
2017-06-06 11:00:00,62.33,62.36,62.28,62.31,67224.0,47.4504,47.4732,47.4123,47.4351,67224.0
2017-06-06 11:30:00,62.3,62.36,62.25,62.32,37420.0,47.4275,47.4732,47.3895,47.4428,37420.0
2017-06-06 12:00:00,62.32,62.32,62.2,62.21,29001.0,47.4428,47.4428,47.3514,47.359,29001.0
2017-06-06 12:30:00,62.2,62.2,62.12,62.16,32417.0,47.3514,47.3514,47.2905,47.3209,32417.0
2017-06-06 13:00:00,62.16,62.22,62.13,62.2,35995.0,47.3209,47.3666,47.2981,47.3514,35995.0
2017-06-06 13:30:00,62.19,62.2,62.15,62.2,57221.0,47.3438,47.3514,47.3133,47.3514,57221.0
2017-06-06 14:00:00,62.2,62.22,62.15,62.2,119090.0,47.3514,47.3666,47.3133,47.3514,119090.0
2017-06-06 14:30:00,62.2,62.34,62.19,62.31,97721.0,47.3514,47.458,47.3438,47.4351,97721.0
2017-06-06 15:00:00,62.31,62.38,62.22,62.24,88959.0,47.4351,47.4884,47.3666,47.3818,88959.0
2017-06-06 15:30:00,62.23,62.24,62.08,62.17,349090.0,47.3742,47.3818,47.26,47.3286,349090.0
2017-06-07 09:30:00,62.11,62.43,62.11,62.43,41744.0,47.2829,47.5265,47.2829,47.5265,41744.0
2017-06-07 10:00:00,62.44,62.53,62.36,62.51,66826.0,47.5341,47.6026,47.4732,47.5874,66826.0
2017-06-07 10:30:00,62.51,62.67,62.47,62.65,135601.0,47.5874,47.7092,47.5569,47.694,135601.0
2017-06-07 11:00:00,62.65,62.68,62.58,62.67,226030.0,47.694,47.7168,47.6407,47.7092,226030.0
2017-06-07 11:30:00,62.67,62.79,62.66,62.76,61409.0,47.7092,47.8006,47.7016,47.7777,61409.0
2017-06-07 12:00:00,62.75,62.85,62.64,62.83,52765.0,47.7701,47.8462,47.6864,47.831,52765.0
2017-06-07 12:30:00,62.84,62.98,62.82,62.85,83624.0,47.8386,47.9452,47.8234,47.8462,83624.0
2017-06-07 13:00:00,62.87,62.88,62.79,62.8,83383.0,47.8615,47.8691,47.8006,47.8082,83383.0
2017-06-07 13:30:00,62.8,62.84,62.77,62.8,99337.0,47.8082,47.8386,47.7853,47.8082,99337.0
2017-06-07 14:00:00,62.8,62.85,62.71,62.71,84309.0,47.8082,47.8462,47.7396,47.7396,84309.0
2017-06-07 14:30:00,62.72,62.73,62.59,62.59,99096.0,47.7473,47.7549,47.6483,47.6483,99096.0
2017-06-07 15:00:00,62.58,62.71,62.52,62.7,127965.0,47.6407,47.7396,47.595,47.732,127965.0
2017-06-07 15:30:00,62.7,62.72,62.57,62.59,196371.0,47.732,47.7473,47.6331,47.6483,196371.0
2017-06-08 09:30:00,62.55,62.55,61.97,62.13,104676.0,47.6178,47.6178,47.1763,47.2981,104676.0
2017-06-08 10:00:00,62.13,62.13,61.93,61.99,80408.0,47.2981,47.2981,47.1459,47.1915,80408.0
2017-06-08 10:30:00,61.97,62.04,61.74,61.8,85396.0,47.1763,47.2296,47.0012,47.0469,85396.0
2017-06-08 11:00:00,61.8,61.81,61.49,61.54,130334.0,47.0469,47.0545,46.8109,46.849,130334.0
2017-06-08 11:30:00,61.54,61.74,61.49,61.71,67915.0,46.849,47.0012,46.8109,46.9784,67915.0
2017-06-08 12:00:00,61.72,61.78,61.64,61.74,89915.0,46.986,47.0317,46.9251,47.0012,89915.0
2017-06-08 12:30:00,61.75,61.78,61.67,61.76,82270.0,47.0088,47.0317,46.9479,47.0164,82270.0
2017-06-08 13:00:00,61.76,61.78,61.57,61.59,76150.0,47.0164,47.0317,46.8718,46.887,76150.0
2017-06-08 13:30:00,61.59,61.84,61.51,61.83,52208.0,46.887,47.0773,46.8261,47.0697,52208.0
2017-06-08 14:00:00,61.84,61.84,61.65,61.66,69908.0,47.0773,47.0773,46.9327,46.9403,69908.0
2017-06-08 14:30:00,61.67,61.69,61.59,61.61,48690.0,46.9479,46.9631,46.887,46.9022,48690.0
2017-06-08 15:00:00,61.62,61.86,61.56,61.84,82344.0,46.9099,47.0926,46.8642,47.0773,82344.0
2017-06-08 15:30:00,61.85,62.13,61.84,62.12,185173.0,47.085,47.2981,47.0773,47.2905,185173.0
2017-06-09 09:30:00,61.93,62.02,61.63,61.84,62954.0,47.1459,47.2144,46.9175,47.0773,62954.0
2017-06-09 10:00:00,61.83,62.08,61.82,62.01,80243.0,47.0697,47.26,47.0621,47.2068,80243.0
2017-06-09 10:30:00,62.0,62.08,61.93,62.03,52076.0,47.1991,47.26,47.1459,47.222,52076.0
2017-06-09 11:00:00,62.02,62.16,61.96,62.15,58894.0,47.2144,47.3209,47.1687,47.3133,58894.0
2017-06-09 11:30:00,62.15,62.17,61.99,62.04,44561.0,47.3133,47.3286,47.1915,47.2296,44561.0
2017-06-09 12:00:00,62.05,62.1,61.98,62.01,62376.0,47.2372,47.2753,47.1839,47.2068,62376.0
2017-06-09 12:30:00,62.01,62.03,61.92,61.92,39697.0,47.2068,47.222,47.1382,47.1382,39697.0
2017-06-09 13:00:00,61.92,61.93,61.71,61.9,47804.0,47.1382,47.1459,46.9784,47.123,47804.0
2017-06-09 13:30:00,61.91,62.03,61.9,62.03,78099.0,47.1306,47.222,47.123,47.222,78099.0
2017-06-09 14:00:00,62.03,62.12,61.99,61.99,58589.0,47.222,47.2905,47.1915,47.1915,58589.0
2017-06-09 14:30:00,62.0,62.28,61.96,62.21,66290.0,47.1991,47.4123,47.1687,47.359,66290.0
2017-06-09 15:00:00,62.22,62.24,62.05,62.14,78048.0,47.3666,47.3818,47.2372,47.3057,78048.0
2017-06-09 15:30:00,62.14,62.37,62.08,62.31,211052.0,47.3057,47.4808,47.26,47.4351,211052.0
2017-06-12 09:30:00,62.34,62.68,62.26,62.47,101269.0,47.458,47.7168,47.3971,47.5569,101269.0
2017-06-12 10:00:00,62.47,62.47,61.83,61.84,56248.0,47.5569,47.5569,47.0697,47.0773,56248.0
2017-06-12 10:30:00,61.84,61.89,61.67,61.73,63270.0,47.0773,47.1154,46.9479,46.9936,63270.0
2017-06-12 11:00:00,61.74,61.96,61.72,61.91,78498.0,47.0012,47.1687,46.986,47.1306,78498.0
2017-06-12 11:30:00,61.91,62.34,61.89,62.17,94749.0,47.1306,47.458,47.1154,47.3286,94749.0
2017-06-12 12:00:00,62.17,62.22,62.02,62.2,52143.0,47.3286,47.3666,47.2144,47.3514,52143.0
2017-06-12 12:30:00,62.2,62.2,62.02,62.13,50065.0,47.3514,47.3514,47.2144,47.2981,50065.0
2017-06-12 13:00:00,62.14,62.2,62.1,62.18,52987.0,47.3057,47.3514,47.2753,47.3362,52987.0
2017-06-12 13:30:00,62.17,62.21,62.06,62.07,58222.0,47.3286,47.359,47.2448,47.2524,58222.0
2017-06-12 14:00:00,62.08,62.11,61.97,62.01,74610.0,47.26,47.2829,47.1763,47.2068,74610.0
2017-06-12 14:30:00,62.02,62.14,62.0,62.11,51112.0,47.2144,47.3057,47.1991,47.2829,51112.0
2017-06-12 15:00:00,62.1,62.27,62.1,62.22,52222.0,47.2753,47.4047,47.2753,47.3666,52222.0
2017-06-12 15:30:00,62.23,62.27,62.19,62.26,152986.0,47.3742,47.4047,47.3438,47.3971,152986.0
2017-06-13 09:30:00,62.15,62.22,61.94,62.01,65491.0,47.3133,47.3666,47.1535,47.2068,65491.0
2017-06-13 10:00:00,62.02,62.15,61.96,62.02,35451.0,47.2144,47.3133,47.1687,47.2144,35451.0
2017-06-13 10:30:00,62.01,62.06,61.96,62.02,53531.0,47.2068,47.2448,47.1687,47.2144,53531.0
2017-06-13 11:00:00,62.02,62.12,62.01,62.09,54413.0,47.2144,47.2905,47.2068,47.2677,54413.0
2017-06-13 11:30:00,62.06,62.07,61.89,61.89,41896.0,47.2448,47.2524,47.1154,47.1154,41896.0
2017-06-13 12:00:00,61.9,62.0,61.86,61.93,30599.0,47.123,47.1991,47.0926,47.1459,30599.0
2017-06-13 12:30:00,61.92,62.05,61.91,62.05,43448.0,47.1382,47.2372,47.1306,47.2372,43448.0
2017-06-13 13:00:00,62.05,62.16,62.03,62.16,22243.0,47.2372,47.3209,47.222,47.3209,22243.0
2017-06-13 13:30:00,62.17,62.17,62.09,62.17,22212.0,47.3286,47.3286,47.2677,47.3286,22212.0
2017-06-13 14:00:00,62.17,62.26,62.14,62.14,56886.0,47.3286,47.3971,47.3057,47.3057,56886.0
2017-06-13 14:30:00,62.14,62.15,62.05,62.09,48696.0,47.3057,47.3133,47.2372,47.2677,48696.0
2017-06-13 15:00:00,62.08,62.23,62.04,62.15,65695.0,47.26,47.3742,47.2296,47.3133,65695.0
2017-06-13 15:30:00,62.14,62.17,62.08,62.14,207152.0,47.3057,47.3286,47.26,47.3057,207152.0
2017-06-14 09:30:00,62.67,62.96,62.5,62.54,111879.0,47.7092,47.93,47.5798,47.6102,111879.0
2017-06-14 10:00:00,62.55,62.58,62.42,62.45,58047.0,47.6178,47.6407,47.5189,47.5417,58047.0
2017-06-14 10:30:00,62.46,62.7,62.43,62.66,77078.0,47.5493,47.732,47.5265,47.7016,77078.0
2017-06-14 11:00:00,62.67,62.8,62.65,62.69,70414.0,47.7092,47.8082,47.694,47.7244,70414.0
2017-06-14 11:30:00,62.7,62.7,62.57,62.65,27974.0,47.732,47.732,47.6331,47.694,27974.0
2017-06-14 12:00:00,62.65,62.72,62.63,62.65,24559.0,47.694,47.7473,47.6787,47.694,24559.0
2017-06-14 12:30:00,62.64,62.65,62.54,62.58,28849.0,47.6864,47.694,47.6102,47.6407,28849.0
2017-06-14 13:00:00,62.59,62.59,62.4,62.42,39759.0,47.6483,47.6483,47.5037,47.5189,39759.0
2017-06-14 13:30:00,62.43,62.52,62.41,62.47,27254.0,47.5265,47.595,47.5113,47.5569,27254.0
2017-06-14 14:00:00,62.48,62.58,62.28,62.28,66840.0,47.5646,47.6407,47.4123,47.4123,66840.0
2017-06-14 14:30:00,62.3,62.39,62.19,62.31,70040.0,47.4275,47.496,47.3438,47.4351,70040.0
2017-06-14 15:00:00,62.3,62.34,62.16,62.32,93023.0,47.4275,47.458,47.3209,47.4428,93023.0
2017-06-14 15:30:00,62.33,62.51,62.28,62.45,159327.0,47.4504,47.5874,47.4123,47.5417,159327.0
2017-06-15 09:30:00,62.43,62.61,62.35,62.41,80595.0,47.5265,47.6635,47.4656,47.5113,80595.0
2017-06-15 10:00:00,62.44,62.48,62.18,62.21,45848.0,47.5341,47.5646,47.3362,47.359,45848.0
2017-06-15 10:30:00,62.2,62.5,62.19,62.48,46853.0,47.3514,47.5798,47.3438,47.5646,46853.0
2017-06-15 11:00:00,62.47,62.62,62.45,62.59,21701.0,47.5569,47.6711,47.5417,47.6483,21701.0
2017-06-15 11:30:00,62.58,62.64,62.55,62.55,29279.0,47.6407,47.6864,47.6178,47.6178,29279.0
2017-06-15 12:00:00,62.57,62.65,62.52,62.63,36259.0,47.6331,47.694,47.595,47.6787,36259.0
2017-06-15 12:30:00,62.65,62.65,62.48,62.51,33324.0,47.694,47.694,47.5646,47.5874,33324.0
2017-06-15 13:00:00,62.53,62.63,62.5,62.58,44879.0,47.6026,47.6787,47.5798,47.6407,44879.0
2017-06-15 13:30:00,62.59,62.64,62.49,62.62,67000.0,47.6483,47.6864,47.5722,47.6711,67000.0
2017-06-15 14:00:00,62.62,62.7,62.59,62.6,41141.0,47.6711,47.732,47.6483,47.6559,41141.0
2017-06-15 14:30:00,62.6,62.63,62.54,62.63,71613.0,47.6559,47.6787,47.6102,47.6787,71613.0
2017-06-15 15:00:00,62.62,62.66,62.59,62.64,47345.0,47.6711,47.7016,47.6483,47.6864,47345.0
2017-06-15 15:30:00,62.64,62.69,62.58,62.63,158297.0,47.6864,47.7244,47.6407,47.6787,158297.0
2017-06-16 09:30:00,62.71,63.15,62.65,62.69,461624.0,47.7396,48.0746,47.694,47.7244,461624.0
2017-06-16 10:00:00,62.71,62.95,62.63,62.95,129062.0,47.7396,47.9224,47.6787,47.9224,129062.0
2017-06-16 10:30:00,62.94,63.03,62.75,63.0,90557.0,47.9147,47.9833,47.7701,47.9604,90557.0
2017-06-16 11:00:00,63.0,63.05,62.88,62.88,84707.0,47.9604,47.9985,47.8691,47.8691,84707.0
2017-06-16 11:30:00,62.89,63.12,62.88,63.12,58504.0,47.8767,48.0518,47.8691,48.0518,58504.0
2017-06-16 12:00:00,63.13,63.2,63.09,63.1,69405.0,48.0594,48.1127,48.0289,48.0365,69405.0
2017-06-16 12:30:00,63.1,63.24,63.08,63.22,62269.0,48.0365,48.1431,48.0213,48.1279,62269.0
2017-06-16 13:00:00,63.22,63.22,63.08,63.17,53100.0,48.1279,48.1279,48.0213,48.0898,53100.0
2017-06-16 13:30:00,63.17,63.19,63.06,63.09,56958.0,48.0898,48.1051,48.0061,48.0289,56958.0
2017-06-16 14:00:00,63.09,63.12,62.98,63.0,65060.0,48.0289,48.0518,47.9452,47.9604,65060.0
2017-06-16 14:30:00,63.0,63.1,62.97,63.1,74631.0,47.9604,48.0365,47.9376,48.0365,74631.0
2017-06-16 15:00:00,63.1,63.17,63.01,63.17,90055.0,48.0365,48.0898,47.968,48.0898,90055.0
2017-06-16 15:30:00,63.17,63.28,63.11,63.24,423159.0,48.0898,48.1736,48.0442,48.1431,423159.0
2017-06-19 09:30:00,63.22,63.34,62.91,62.97,47094.0,48.1279,48.2193,47.8919,47.9376,47094.0
2017-06-19 10:00:00,62.98,63.07,62.95,63.0,38571.0,47.9452,48.0137,47.9224,47.9604,38571.0
2017-06-19 10:30:00,63.0,63.03,62.88,62.88,38581.0,47.9604,47.9833,47.8691,47.8691,38581.0
2017-06-19 11:00:00,62.89,62.98,62.86,62.97,31745.0,47.8767,47.9452,47.8538,47.9376,31745.0
2017-06-19 11:30:00,62.98,62.98,62.87,62.92,33576.0,47.9452,47.9452,47.8615,47.8995,33576.0
2017-06-19 12:00:00,62.92,62.95,62.83,62.85,26050.0,47.8995,47.9224,47.831,47.8462,26050.0
2017-06-19 12:30:00,62.85,62.9,62.81,62.89,39188.0,47.8462,47.8843,47.8158,47.8767,39188.0
2017-06-19 13:00:00,62.89,62.9,62.78,62.78,31133.0,47.8767,47.8843,47.7929,47.7929,31133.0
2017-06-19 13:30:00,62.78,62.78,62.61,62.63,33159.0,47.7929,47.7929,47.6635,47.6787,33159.0
2017-06-19 14:00:00,62.63,62.76,62.56,62.76,49155.0,47.6787,47.7777,47.6255,47.7777,49155.0
2017-06-19 14:30:00,62.75,62.75,62.62,62.63,40654.0,47.7701,47.7701,47.6711,47.6787,40654.0
2017-06-19 15:00:00,62.63,62.74,62.61,62.66,53997.0,47.6787,47.7625,47.6635,47.7016,53997.0
2017-06-19 15:30:00,62.66,62.8,62.64,62.78,168743.0,47.7016,47.8082,47.6864,47.7929,168743.0
2017-06-20 09:30:00,62.82,62.89,62.63,62.83,43423.0,47.8234,47.8767,47.6787,47.831,43423.0
2017-06-20 10:00:00,62.82,63.01,62.77,63.0,78850.0,47.8234,47.968,47.7853,47.9604,78850.0
2017-06-20 10:30:00,63.0,63.0,62.85,62.93,44885.0,47.9604,47.9604,47.8462,47.9071,44885.0
2017-06-20 11:00:00,62.94,62.94,62.77,62.85,29503.0,47.9147,47.9147,47.7853,47.8462,29503.0
2017-06-20 11:30:00,62.87,62.94,62.84,62.89,32296.0,47.8615,47.9147,47.8386,47.8767,32296.0
2017-06-20 12:00:00,62.89,62.89,62.8,62.82,35068.0,47.8767,47.8767,47.8082,47.8234,35068.0
2017-06-20 12:30:00,62.81,62.85,62.77,62.85,29789.0,47.8158,47.8462,47.7853,47.8462,29789.0
2017-06-20 13:00:00,62.84,62.88,62.75,62.86,35811.0,47.8386,47.8691,47.7701,47.8538,35811.0
2017-06-20 13:30:00,62.86,62.86,62.78,62.82,24838.0,47.8538,47.8538,47.7929,47.8234,24838.0
2017-06-20 14:00:00,62.82,62.82,62.7,62.74,42129.0,47.8234,47.8234,47.732,47.7625,42129.0
2017-06-20 14:30:00,62.74,62.84,62.72,62.78,35861.0,47.7625,47.8386,47.7473,47.7929,35861.0
2017-06-20 15:00:00,62.78,62.84,62.76,62.83,48228.0,47.7929,47.8386,47.7777,47.831,48228.0
2017-06-20 15:30:00,62.82,62.86,62.79,62.84,146422.0,47.8234,47.8538,47.8006,47.8386,146422.0
2017-06-21 09:30:00,62.95,63.07,62.74,62.96,75669.0,47.9224,48.0137,47.7625,47.93,75669.0
2017-06-21 10:00:00,62.95,62.96,62.81,62.94,75958.0,47.9224,47.93,47.8158,47.9147,75958.0
2017-06-21 10:30:00,62.93,63.01,62.85,62.92,59059.0,47.9071,47.968,47.8462,47.8995,59059.0
2017-06-21 11:00:00,62.93,62.96,62.79,62.8,66026.0,47.9071,47.93,47.8006,47.8082,66026.0
2017-06-21 11:30:00,62.81,62.82,62.65,62.67,69191.0,47.8158,47.8234,47.694,47.7092,69191.0
2017-06-21 12:00:00,62.67,62.78,62.66,62.7,41201.0,47.7092,47.7929,47.7016,47.732,41201.0
2017-06-21 12:30:00,62.7,62.73,62.66,62.69,59995.0,47.732,47.7549,47.7016,47.7244,59995.0
2017-06-21 13:00:00,62.68,62.68,62.55,62.55,23701.0,47.7168,47.7168,47.6178,47.6178,23701.0
2017-06-21 13:30:00,62.55,62.61,62.4,62.47,28253.0,47.6178,47.6635,47.5037,47.5569,28253.0
2017-06-21 14:00:00,62.47,62.63,62.47,62.55,33612.0,47.5569,47.6787,47.5569,47.6178,33612.0
2017-06-21 14:30:00,62.55,62.71,62.54,62.7,33119.0,47.6178,47.7396,47.6102,47.732,33119.0
2017-06-21 15:00:00,62.69,62.7,62.61,62.64,52558.0,47.7244,47.732,47.6635,47.6864,52558.0
2017-06-21 15:30:00,62.64,62.71,62.58,62.71,161484.0,47.6864,47.7396,47.6407,47.7396,161484.0
2017-06-22 09:30:00,62.51,62.67,62.48,62.61,106682.0,47.5874,47.7092,47.5646,47.6635,106682.0
2017-06-22 10:00:00,62.61,62.65,62.47,62.53,43299.0,47.6635,47.694,47.5569,47.6026,43299.0
2017-06-22 10:30:00,62.53,62.66,62.47,62.61,45065.0,47.6026,47.7016,47.5569,47.6635,45065.0
2017-06-22 11:00:00,62.61,62.7,62.59,62.65,54300.0,47.6635,47.732,47.6483,47.694,54300.0
2017-06-22 11:30:00,62.65,62.66,62.57,62.59,25782.0,47.694,47.7016,47.6331,47.6483,25782.0
2017-06-22 12:00:00,62.59,62.59,62.45,62.46,18629.0,47.6483,47.6483,47.5417,47.5493,18629.0
2017-06-22 12:30:00,62.46,62.49,62.4,62.4,22743.0,47.5493,47.5722,47.5037,47.5037,22743.0
2017-06-22 13:00:00,62.4,62.46,62.36,62.39,47784.0,47.5037,47.5493,47.4732,47.496,47784.0
2017-06-22 13:30:00,62.38,62.39,62.32,62.38,21346.0,47.4884,47.496,47.4428,47.4884,21346.0
2017-06-22 14:00:00,62.37,62.37,62.26,62.28,23262.0,47.4808,47.4808,47.3971,47.4123,23262.0
2017-06-22 14:30:00,62.27,62.36,62.25,62.27,23102.0,47.4047,47.4732,47.3895,47.4047,23102.0
2017-06-22 15:00:00,62.28,62.41,62.27,62.4,34077.0,47.4123,47.5113,47.4047,47.5037,34077.0
2017-06-22 15:30:00,62.39,62.39,62.17,62.2,144980.0,47.496,47.496,47.3286,47.3514,144980.0
2017-06-23 09:30:00,62.12,62.42,62.11,62.35,34790.0,47.2905,47.5189,47.2829,47.4656,34790.0
2017-06-23 10:00:00,62.34,62.48,62.29,62.47,53507.0,47.458,47.5646,47.4199,47.5569,53507.0
2017-06-23 10:30:00,62.46,62.55,62.45,62.52,32704.0,47.5493,47.6178,47.5417,47.595,32704.0
2017-06-23 11:00:00,62.51,62.57,62.47,62.54,22792.0,47.5874,47.6331,47.5569,47.6102,22792.0
2017-06-23 11:30:00,62.54,62.56,62.45,62.46,32060.0,47.6102,47.6255,47.5417,47.5493,32060.0
2017-06-23 12:00:00,62.46,62.53,62.4,62.44,40320.0,47.5493,47.6026,47.5037,47.5341,40320.0
2017-06-23 12:30:00,62.43,62.47,62.42,62.45,27531.0,47.5265,47.5569,47.5189,47.5417,27531.0
2017-06-23 13:00:00,62.45,62.51,62.44,62.49,33149.0,47.5417,47.5874,47.5341,47.5722,33149.0
2017-06-23 13:30:00,62.5,62.57,62.5,62.56,34380.0,47.5798,47.6331,47.5798,47.6255,34380.0
2017-06-23 14:00:00,62.55,62.56,62.37,62.39,28463.0,47.6178,47.6255,47.4808,47.496,28463.0
2017-06-23 14:30:00,62.39,62.49,62.38,62.44,94297.0,47.496,47.5722,47.4884,47.5341,94297.0
2017-06-23 15:00:00,62.44,62.45,62.21,62.21,83172.0,47.5341,47.5417,47.359,47.359,83172.0
2017-06-23 15:30:00,62.2,62.29,62.11,62.24,178412.0,47.3514,47.4199,47.2829,47.3818,178412.0
2017-06-26 09:30:00,62.41,62.41,62.12,62.29,66069.0,47.5113,47.5113,47.2905,47.4199,66069.0
2017-06-26 10:00:00,62.3,62.56,62.29,62.5,61329.0,47.4275,47.6255,47.4199,47.5798,61329.0
2017-06-26 10:30:00,62.48,62.67,62.48,62.67,43886.0,47.5646,47.7092,47.5646,47.7092,43886.0
2017-06-26 11:00:00,62.67,62.84,62.65,62.74,48273.0,47.7092,47.8386,47.694,47.7625,48273.0
2017-06-26 11:30:00,62.72,62.76,62.6,62.71,100367.0,47.7473,47.7777,47.6559,47.7396,100367.0
2017-06-26 12:00:00,62.71,62.76,62.58,62.58,28409.0,47.7396,47.7777,47.6407,47.6407,28409.0
2017-06-26 12:30:00,62.6,62.72,62.59,62.6,24342.0,47.6559,47.7473,47.6483,47.6559,24342.0
2017-06-26 13:00:00,62.6,62.72,62.54,62.7,29498.0,47.6559,47.7473,47.6102,47.732,29498.0
2017-06-26 13:30:00,62.69,62.72,62.63,62.67,31975.0,47.7244,47.7473,47.6787,47.7092,31975.0
2017-06-26 14:00:00,62.67,62.7,62.58,62.7,26389.0,47.7092,47.732,47.6407,47.732,26389.0
2017-06-26 14:30:00,62.7,62.77,62.66,62.74,47666.0,47.732,47.7853,47.7016,47.7625,47666.0
2017-06-26 15:00:00,62.74,62.75,62.66,62.69,67123.0,47.7625,47.7701,47.7016,47.7244,67123.0
2017-06-26 15:30:00,62.7,62.74,62.65,62.66,152760.0,47.732,47.7625,47.694,47.7016,152760.0
2017-06-27 09:30:00,62.36,62.51,62.24,62.26,97227.0,47.4732,47.5874,47.3818,47.3971,97227.0
2017-06-27 10:00:00,62.26,62.33,62.09,62.22,48701.0,47.3971,47.4504,47.2677,47.3666,48701.0
2017-06-27 10:30:00,62.22,62.41,62.17,62.33,38071.0,47.3666,47.5113,47.3286,47.4504,38071.0
2017-06-27 11:00:00,62.34,62.35,62.18,62.19,57076.0,47.458,47.4656,47.3362,47.3438,57076.0
2017-06-27 11:30:00,62.18,62.22,62.07,62.08,53076.0,47.3362,47.3666,47.2524,47.26,53076.0
2017-06-27 12:00:00,62.07,62.07,61.86,61.91,46980.0,47.2524,47.2524,47.0926,47.1306,46980.0
2017-06-27 12:30:00,61.91,61.91,61.78,61.82,39123.0,47.1306,47.1306,47.0317,47.0621,39123.0
2017-06-27 13:00:00,61.84,61.97,61.77,61.84,24650.0,47.0773,47.1763,47.024,47.0773,24650.0
2017-06-27 13:30:00,61.85,61.88,61.69,61.82,52226.0,47.085,47.1078,46.9631,47.0621,52226.0
2017-06-27 14:00:00,61.82,62.1,61.8,62.08,108865.0,47.0621,47.2753,47.0469,47.26,108865.0
2017-06-27 14:30:00,62.08,62.16,62.05,62.11,183386.0,47.26,47.3209,47.2372,47.2829,183386.0
2017-06-27 15:00:00,62.11,62.18,62.09,62.18,85280.0,47.2829,47.3362,47.2677,47.3362,85280.0
2017-06-27 15:30:00,62.19,62.21,61.98,61.99,179705.0,47.3438,47.359,47.1839,47.1915,179705.0
2017-06-28 09:30:00,62.26,62.3,61.84,61.91,75925.0,47.3971,47.4275,47.0773,47.1306,75925.0
2017-06-28 10:00:00,61.9,61.97,61.77,61.82,56642.0,47.123,47.1763,47.024,47.0621,56642.0
2017-06-28 10:30:00,61.82,61.84,61.71,61.71,44335.0,47.0621,47.0773,46.9784,46.9784,44335.0
2017-06-28 11:00:00,61.7,61.75,61.67,61.73,19306.0,46.9708,47.0088,46.9479,46.9936,19306.0
2017-06-28 11:30:00,61.72,61.89,61.65,61.89,28017.0,46.986,47.1154,46.9327,47.1154,28017.0
2017-06-28 12:00:00,61.89,61.89,61.6,61.6,36933.0,47.1154,47.1154,46.8946,46.8946,36933.0
2017-06-28 12:30:00,61.6,61.6,61.5,61.57,46469.0,46.8946,46.8946,46.8185,46.8718,46469.0
2017-06-28 13:00:00,61.57,61.66,61.56,61.61,22816.0,46.8718,46.9403,46.8642,46.9022,22816.0
2017-06-28 13:30:00,61.62,61.64,61.58,61.61,23714.0,46.9099,46.9251,46.8794,46.9022,23714.0
2017-06-28 14:00:00,61.61,61.7,61.55,61.57,37137.0,46.9022,46.9708,46.8566,46.8718,37137.0
2017-06-28 14:30:00,61.57,61.63,61.51,61.52,36023.0,46.8718,46.9175,46.8261,46.8337,36023.0
2017-06-28 15:00:00,61.52,61.57,61.48,61.51,46770.0,46.8337,46.8718,46.8033,46.8261,46770.0
2017-06-28 15:30:00,61.51,61.52,61.19,61.24,169511.0,46.8261,46.8337,46.5825,46.6206,169511.0
2017-06-29 09:30:00,61.04,61.67,60.52,60.85,80434.0,46.4683,46.9479,46.0725,46.3237,80434.0
2017-06-29 10:00:00,60.84,60.99,60.66,60.75,40074.0,46.3161,46.4303,46.179,46.2475,40074.0
2017-06-29 10:30:00,60.76,60.81,60.66,60.79,91574.0,46.2552,46.2932,46.179,46.278,91574.0
2017-06-29 11:00:00,60.8,60.86,60.73,60.84,48499.0,46.2856,46.3313,46.2323,46.3161,48499.0
2017-06-29 11:30:00,60.84,60.95,60.72,60.8,37425.0,46.3161,46.3998,46.2247,46.2856,37425.0
2017-06-29 12:00:00,60.78,60.86,60.67,60.86,30225.0,46.2704,46.3313,46.1866,46.3313,30225.0
2017-06-29 12:30:00,60.83,60.96,60.72,60.76,40488.0,46.3084,46.4074,46.2247,46.2552,40488.0
2017-06-29 13:00:00,60.75,60.77,60.54,60.59,32162.0,46.2475,46.2628,46.0877,46.1257,32162.0
2017-06-29 13:30:00,60.59,60.77,60.59,60.7,54352.0,46.1257,46.2628,46.1257,46.2095,54352.0
2017-06-29 14:00:00,60.69,60.79,60.57,60.79,80865.0,46.2019,46.278,46.1105,46.278,80865.0
2017-06-29 14:30:00,60.78,60.93,60.74,60.9,37849.0,46.2704,46.3846,46.2399,46.3617,37849.0
2017-06-29 15:00:00,60.89,60.89,60.73,60.83,49637.0,46.3541,46.3541,46.2323,46.3084,49637.0
2017-06-29 15:30:00,60.82,60.88,60.66,60.72,143747.0,46.3008,46.3465,46.179,46.2247,143747.0
2017-06-30 09:30:00,60.7,61.16,60.7,61.06,107606.0,46.2095,46.5597,46.2095,46.4835,107606.0
2017-06-30 10:00:00,61.07,61.12,60.89,60.9,59330.0,46.4912,46.5292,46.3541,46.3617,59330.0
2017-06-30 10:30:00,60.89,60.89,60.7,60.78,52632.0,46.3541,46.3541,46.2095,46.2704,52632.0
2017-06-30 11:00:00,60.76,60.82,60.73,60.75,53785.0,46.2552,46.3008,46.2323,46.2475,53785.0
2017-06-30 11:30:00,60.74,60.75,60.59,60.73,46900.0,46.2399,46.2475,46.1257,46.2323,46900.0
2017-06-30 12:00:00,60.72,60.79,60.64,60.64,51942.0,46.2247,46.278,46.1638,46.1638,51942.0
2017-06-30 12:30:00,60.66,60.73,60.63,60.73,45501.0,46.179,46.2323,46.1562,46.2323,45501.0
2017-06-30 13:00:00,60.74,60.79,60.68,60.69,33682.0,46.2399,46.278,46.1943,46.2019,33682.0
2017-06-30 13:30:00,60.68,60.69,60.59,60.69,59173.0,46.1943,46.2019,46.1257,46.2019,59173.0
2017-06-30 14:00:00,60.68,60.8,60.66,60.71,44675.0,46.1943,46.2856,46.179,46.2171,44675.0
2017-06-30 14:30:00,60.71,60.73,60.6,60.61,49357.0,46.2171,46.2323,46.1334,46.141,49357.0
2017-06-30 15:00:00,60.61,60.79,60.61,60.78,125653.0,46.141,46.278,46.141,46.2704,125653.0
2017-06-30 15:30:00,60.79,60.99,60.68,60.71,397542.0,46.278,46.4303,46.1943,46.2171,397542.0
2017-07-03 09:30:00,60.74,60.81,60.66,60.75,72652.0,46.2399,46.2932,46.179,46.2475,72652.0
2017-07-03 10:00:00,60.73,60.8,60.64,60.67,63948.0,46.2323,46.2856,46.1638,46.1866,63948.0
2017-07-03 10:30:00,60.67,60.7,60.53,60.63,65065.0,46.1866,46.2095,46.0801,46.1562,65065.0
2017-07-03 11:00:00,60.62,60.79,60.57,60.57,64459.0,46.1486,46.278,46.1105,46.1105,64459.0
2017-07-03 11:30:00,60.55,60.55,60.39,60.48,62264.0,46.0953,46.0953,45.9735,46.042,62264.0
2017-07-03 12:00:00,60.48,60.57,60.36,60.54,73185.0,46.042,46.1105,45.9506,46.0877,73185.0
2017-07-03 12:30:00,60.55,60.61,60.44,60.44,137443.0,46.0953,46.141,46.0116,46.0116,137443.0
2017-07-05 09:30:00,60.53,60.54,60.1,60.29,110484.0,46.0801,46.0877,45.7527,45.8974,110484.0
2017-07-05 10:00:00,60.3,60.37,59.97,60.15,89766.0,45.905,45.9583,45.6538,45.7908,89766.0
2017-07-05 10:30:00,60.14,60.16,59.99,60.06,72968.0,45.7832,45.7984,45.669,45.7223,72968.0
2017-07-05 11:00:00,60.05,60.18,60.03,60.17,76763.0,45.7147,45.8136,45.6994,45.806,76763.0
2017-07-05 11:30:00,60.17,60.17,59.99,60.08,65509.0,45.806,45.806,45.669,45.7375,65509.0
2017-07-05 12:00:00,60.09,60.18,60.05,60.13,45233.0,45.7451,45.8136,45.7147,45.7756,45233.0
2017-07-05 12:30:00,60.13,60.27,60.11,60.24,38045.0,45.7756,45.8821,45.7603,45.8593,38045.0
2017-07-05 13:00:00,60.24,60.26,60.16,60.21,37805.0,45.8593,45.8745,45.7984,45.8365,37805.0
2017-07-05 13:30:00,60.19,60.21,60.06,60.09,57217.0,45.8212,45.8365,45.7223,45.7451,57217.0
2017-07-05 14:00:00,60.09,60.14,59.96,60.08,92909.0,45.7451,45.7832,45.6461,45.7375,92909.0
2017-07-05 14:30:00,60.08,60.09,59.91,59.93,53913.0,45.7375,45.7451,45.6081,45.6233,53913.0
2017-07-05 15:00:00,59.94,59.97,59.9,59.95,63322.0,45.6309,45.6538,45.6005,45.6385,63322.0
2017-07-05 15:30:00,59.95,60.11,59.92,60.07,189602.0,45.6385,45.7603,45.6157,45.7299,189602.0
2017-07-06 09:30:00,59.91,60.05,59.66,59.91,108417.0,45.6081,45.7147,45.4178,45.6081,108417.0
2017-07-06 10:00:00,59.87,59.99,59.81,59.91,104668.0,45.5776,45.669,45.5319,45.6081,104668.0
2017-07-06 10:30:00,59.92,60.03,59.87,59.98,48099.0,45.6157,45.6994,45.5776,45.6614,48099.0
2017-07-06 11:00:00,59.98,59.99,59.79,59.87,72909.0,45.6614,45.669,45.5167,45.5776,72909.0
2017-07-06 11:30:00,59.85,60.03,59.85,59.99,62822.0,45.5624,45.6994,45.5624,45.669,62822.0
2017-07-06 12:00:00,60.01,60.04,59.86,59.87,37597.0,45.6842,45.707,45.57,45.5776,37597.0
2017-07-06 12:30:00,59.87,59.89,59.79,59.84,48111.0,45.5776,45.5928,45.5167,45.5548,48111.0
2017-07-06 13:00:00,59.85,59.95,59.84,59.92,25336.0,45.5624,45.6385,45.5548,45.6157,25336.0
2017-07-06 13:30:00,59.92,59.97,59.87,59.91,37417.0,45.6157,45.6538,45.5776,45.6081,37417.0
2017-07-06 14:00:00,59.91,59.98,59.8,59.82,93835.0,45.6081,45.6614,45.5243,45.5396,93835.0
2017-07-06 14:30:00,59.82,59.92,59.81,59.92,45777.0,45.5396,45.6157,45.5319,45.6157,45777.0
2017-07-06 15:00:00,59.92,59.95,59.83,59.84,55296.0,45.6157,45.6385,45.5472,45.5548,55296.0
2017-07-06 15:30:00,59.85,60.09,59.83,59.99,177333.0,45.5624,45.7451,45.5472,45.669,177333.0
2017-07-07 09:30:00,60.07,60.16,59.91,60.1,67111.0,45.7299,45.7984,45.6081,45.7527,67111.0
2017-07-07 10:00:00,60.1,60.17,60.02,60.07,69006.0,45.7527,45.806,45.6918,45.7299,69006.0
2017-07-07 10:30:00,60.08,60.17,60.01,60.01,70842.0,45.7375,45.806,45.6842,45.6842,70842.0
2017-07-07 11:00:00,60.01,60.16,59.99,60.1,39094.0,45.6842,45.7984,45.669,45.7527,39094.0
2017-07-07 11:30:00,60.1,60.17,60.04,60.13,167903.0,45.7527,45.806,45.707,45.7756,167903.0
2017-07-07 12:00:00,60.14,60.27,60.1,60.27,78824.0,45.7832,45.8821,45.7527,45.8821,78824.0
2017-07-07 12:30:00,60.29,60.33,60.21,60.31,50985.0,45.8974,45.9278,45.8365,45.9126,50985.0
2017-07-07 13:00:00,60.3,60.34,60.14,60.15,38840.0,45.905,45.9354,45.7832,45.7908,38840.0
2017-07-07 13:30:00,60.15,60.16,59.92,59.96,35013.0,45.7908,45.7984,45.6157,45.6461,35013.0
2017-07-07 14:00:00,59.97,60.1,59.95,60.08,25985.0,45.6538,45.7527,45.6385,45.7375,25985.0
2017-07-07 14:30:00,60.08,60.13,60.02,60.04,18808.0,45.7375,45.7756,45.6918,45.707,18808.0
2017-07-07 15:00:00,60.04,60.15,60.03,60.11,24436.0,45.707,45.7908,45.6994,45.7603,24436.0
2017-07-07 15:30:00,60.11,60.16,60.02,60.07,149032.0,45.7603,45.7984,45.6918,45.7299,149032.0
2017-07-10 09:30:00,60.15,60.39,60.13,60.25,80005.0,45.7908,45.9735,45.7756,45.8669,80005.0
2017-07-10 10:00:00,60.26,60.38,60.21,60.32,109457.0,45.8745,45.9659,45.8365,45.9202,109457.0
2017-07-10 10:30:00,60.31,60.4,60.25,60.29,82189.0,45.9126,45.9811,45.8669,45.8974,82189.0
2017-07-10 11:00:00,60.3,60.32,60.2,60.24,127537.0,45.905,45.9202,45.8288,45.8593,127537.0
2017-07-10 11:30:00,60.25,60.27,60.21,60.23,52113.0,45.8669,45.8821,45.8365,45.8517,52113.0
2017-07-10 12:00:00,60.23,60.25,60.12,60.19,42520.0,45.8517,45.8669,45.7679,45.8212,42520.0
2017-07-10 12:30:00,60.2,60.24,60.15,60.17,33454.0,45.8288,45.8593,45.7908,45.806,33454.0
2017-07-10 13:00:00,60.17,60.27,60.17,60.26,34070.0,45.806,45.8821,45.806,45.8745,34070.0
2017-07-10 13:30:00,60.26,60.28,60.07,60.07,41493.0,45.8745,45.8897,45.7299,45.7299,41493.0
2017-07-10 14:00:00,60.08,60.1,60.0,60.05,50570.0,45.7375,45.7527,45.6766,45.7147,50570.0
2017-07-10 14:30:00,60.05,60.06,59.95,60.01,49669.0,45.7147,45.7223,45.6385,45.6842,49669.0
2017-07-10 15:00:00,60.02,60.05,59.95,59.98,63515.0,45.6918,45.7147,45.6385,45.6614,63515.0
2017-07-10 15:30:00,59.98,60.01,59.89,59.92,165187.0,45.6614,45.6842,45.5928,45.6157,165187.0
2017-07-11 09:30:00,59.98,60.1,59.79,59.82,64882.0,45.6614,45.7527,45.5167,45.5396,64882.0
2017-07-11 10:00:00,59.82,59.89,59.72,59.77,115498.0,45.5396,45.5928,45.4634,45.5015,115498.0
2017-07-11 10:30:00,59.78,59.82,59.61,59.63,99412.0,45.5091,45.5396,45.3797,45.3949,99412.0
2017-07-11 11:00:00,59.63,59.69,59.57,59.59,96375.0,45.3949,45.4406,45.3492,45.3645,96375.0
2017-07-11 11:30:00,59.6,59.7,59.58,59.6,86320.0,45.3721,45.4482,45.3569,45.3721,86320.0
2017-07-11 12:00:00,59.59,59.65,59.55,59.59,43221.0,45.3645,45.4101,45.334,45.3645,43221.0
2017-07-11 12:30:00,59.59,59.74,59.59,59.71,40934.0,45.3645,45.4787,45.3645,45.4558,40934.0
2017-07-11 13:00:00,59.71,59.74,59.66,59.72,60277.0,45.4558,45.4787,45.4178,45.4634,60277.0
2017-07-11 13:30:00,59.72,59.9,59.7,59.89,59001.0,45.4634,45.6005,45.4482,45.5928,59001.0
2017-07-11 14:00:00,59.89,59.94,59.79,59.82,76548.0,45.5928,45.6309,45.5167,45.5396,76548.0
2017-07-11 14:30:00,59.81,59.84,59.74,59.77,42007.0,45.5319,45.5548,45.4787,45.5015,42007.0
2017-07-11 15:00:00,59.77,59.92,59.77,59.89,56519.0,45.5015,45.6157,45.5015,45.5928,56519.0
2017-07-11 15:30:00,59.89,59.93,59.77,59.82,109947.0,45.5928,45.6233,45.5015,45.5396,109947.0
2017-07-12 09:30:00,60.31,60.43,60.12,60.41,96487.0,45.9126,46.0039,45.7679,45.9887,96487.0
2017-07-12 10:00:00,60.41,60.56,60.31,60.34,62759.0,45.9887,46.1029,45.9126,45.9354,62759.0
2017-07-12 10:30:00,60.34,60.39,60.24,60.27,189542.0,45.9354,45.9735,45.8593,45.8821,189542.0
2017-07-12 11:00:00,60.28,60.33,60.12,60.12,213558.0,45.8897,45.9278,45.7679,45.7679,213558.0
2017-07-12 11:30:00,60.12,60.2,60.1,60.11,31995.0,45.7679,45.8288,45.7527,45.7603,31995.0
2017-07-12 12:00:00,60.12,60.16,60.06,60.09,27563.0,45.7679,45.7984,45.7223,45.7451,27563.0
2017-07-12 12:30:00,60.09,60.12,60.06,60.07,27245.0,45.7451,45.7679,45.7223,45.7299,27245.0
2017-07-12 13:00:00,60.08,60.1,60.03,60.06,27308.0,45.7375,45.7527,45.6994,45.7223,27308.0
2017-07-12 13:30:00,60.05,60.06,59.96,60.06,32332.0,45.7147,45.7223,45.6461,45.7223,32332.0
2017-07-12 14:00:00,60.06,60.07,59.99,60.05,59830.0,45.7223,45.7299,45.669,45.7147,59830.0
2017-07-12 14:30:00,60.05,60.07,60.02,60.04,59271.0,45.7147,45.7299,45.6918,45.707,59271.0
2017-07-12 15:00:00,60.03,60.08,60.02,60.05,103502.0,45.6994,45.7375,45.6918,45.7147,103502.0
2017-07-12 15:30:00,60.05,60.11,59.95,60.0,259331.0,45.7147,45.7603,45.6385,45.6766,259331.0
2017-07-13 09:30:00,60.03,60.07,59.76,59.87,48427.0,45.6994,45.7299,45.4939,45.5776,48427.0
2017-07-13 10:00:00,59.86,59.98,59.8,59.84,102179.0,45.57,45.6614,45.5243,45.5548,102179.0
2017-07-13 10:30:00,59.84,59.93,59.81,59.86,87551.0,45.5548,45.6233,45.5319,45.57,87551.0
2017-07-13 11:00:00,59.86,60.03,59.85,60.0,62755.0,45.57,45.6994,45.5624,45.6766,62755.0
2017-07-13 11:30:00,59.99,60.03,59.91,59.94,123575.0,45.669,45.6994,45.6081,45.6309,123575.0
2017-07-13 12:00:00,59.94,60.07,59.92,60.04,115456.0,45.6309,45.7299,45.6157,45.707,115456.0
2017-07-13 12:30:00,60.04,60.07,60.01,60.03,24203.0,45.707,45.7299,45.6842,45.6994,24203.0
2017-07-13 13:00:00,60.02,60.09,59.97,60.09,48540.0,45.6918,45.7451,45.6538,45.7451,48540.0
2017-07-13 13:30:00,60.08,60.19,60.06,60.12,47386.0,45.7375,45.8212,45.7223,45.7679,47386.0
2017-07-13 14:00:00,60.13,60.18,60.05,60.18,61646.0,45.7756,45.8136,45.7147,45.8136,61646.0
2017-07-13 14:30:00,60.18,60.21,60.05,60.05,67713.0,45.8136,45.8365,45.7147,45.7147,67713.0
2017-07-13 15:00:00,60.05,60.11,59.97,59.98,50672.0,45.7147,45.7603,45.6538,45.6614,50672.0
2017-07-13 15:30:00,59.97,59.97,59.88,59.9,124151.0,45.6538,45.6538,45.5852,45.6005,124151.0
2017-07-14 09:30:00,60.37,60.47,60.21,60.32,92904.0,45.9583,46.0344,45.8365,45.9202,92904.0
2017-07-14 10:00:00,60.33,60.38,60.18,60.34,63981.0,45.9278,45.9659,45.8136,45.9354,63981.0
2017-07-14 10:30:00,60.34,60.42,60.27,60.28,35494.0,45.9354,45.9963,45.8821,45.8897,35494.0
2017-07-14 11:00:00,60.26,60.27,60.2,60.22,31434.0,45.8745,45.8821,45.8288,45.8441,31434.0
2017-07-14 11:30:00,60.21,60.25,60.07,60.23,70564.0,45.8365,45.8669,45.7299,45.8517,70564.0
2017-07-14 12:00:00,60.24,60.3,60.22,60.27,35405.0,45.8593,45.905,45.8441,45.8821,35405.0
2017-07-14 12:30:00,60.27,60.38,60.25,60.31,22239.0,45.8821,45.9659,45.8669,45.9126,22239.0
2017-07-14 13:00:00,60.3,60.35,60.27,60.29,17199.0,45.905,45.943,45.8821,45.8974,17199.0
2017-07-14 13:30:00,60.29,60.29,60.22,60.29,21943.0,45.8974,45.8974,45.8441,45.8974,21943.0
2017-07-14 14:00:00,60.3,60.34,60.25,60.27,28029.0,45.905,45.9354,45.8669,45.8821,28029.0
2017-07-14 14:30:00,60.28,60.3,60.24,60.25,30141.0,45.8897,45.905,45.8593,45.8669,30141.0
2017-07-14 15:00:00,60.25,60.35,60.22,60.32,40804.0,45.8669,45.943,45.8441,45.9202,40804.0
2017-07-14 15:30:00,60.33,60.34,60.19,60.22,114152.0,45.9278,45.9354,45.8212,45.8441,114152.0
2017-07-17 09:30:00,60.21,60.31,59.98,60.04,58539.0,45.8365,45.9126,45.6614,45.707,58539.0
2017-07-17 10:00:00,60.05,60.22,59.96,60.22,85852.0,45.7147,45.8441,45.6461,45.8441,85852.0
2017-07-17 10:30:00,60.22,60.29,60.11,60.16,65370.0,45.8441,45.8974,45.7603,45.7984,65370.0
2017-07-17 11:00:00,60.17,60.25,60.15,60.22,44075.0,45.806,45.8669,45.7908,45.8441,44075.0
2017-07-17 11:30:00,60.23,60.26,60.13,60.23,54158.0,45.8517,45.8745,45.7756,45.8517,54158.0
2017-07-17 12:00:00,60.24,60.36,60.24,60.35,29270.0,45.8593,45.9506,45.8593,45.943,29270.0
2017-07-17 12:30:00,60.35,60.37,60.3,60.36,23876.0,45.943,45.9583,45.905,45.9506,23876.0
2017-07-17 13:00:00,60.35,60.35,60.26,60.26,21466.0,45.943,45.943,45.8745,45.8745,21466.0
2017-07-17 13:30:00,60.27,60.39,60.26,60.36,29107.0,45.8821,45.9735,45.8745,45.9506,29107.0
2017-07-17 14:00:00,60.35,60.37,60.3,60.33,37613.0,45.943,45.9583,45.905,45.9278,37613.0
2017-07-17 14:30:00,60.33,60.43,60.32,60.39,38983.0,45.9278,46.0039,45.9202,45.9735,38983.0
2017-07-17 15:00:00,60.39,60.43,60.28,60.3,61620.0,45.9735,46.0039,45.8897,45.905,61620.0
2017-07-17 15:30:00,60.3,60.34,60.27,60.32,141016.0,45.905,45.9354,45.8821,45.9202,141016.0
2017-07-18 09:30:00,60.43,60.52,60.32,60.42,65859.0,46.0039,46.0725,45.9202,45.9963,65859.0
2017-07-18 10:00:00,60.43,60.51,60.4,60.42,44911.0,46.0039,46.0648,45.9811,45.9963,44911.0
2017-07-18 10:30:00,60.41,60.62,60.41,60.57,69386.0,45.9887,46.1486,45.9887,46.1105,69386.0
2017-07-18 11:00:00,60.55,60.56,60.43,60.49,59829.0,46.0953,46.1029,46.0039,46.0496,59829.0
2017-07-18 11:30:00,60.47,60.63,60.46,60.57,38714.0,46.0344,46.1562,46.0268,46.1105,38714.0
2017-07-18 12:00:00,60.56,60.56,60.47,60.48,25016.0,46.1029,46.1029,46.0344,46.042,25016.0
2017-07-18 12:30:00,60.49,60.53,60.46,60.53,28805.0,46.0496,46.0801,46.0268,46.0801,28805.0
2017-07-18 13:00:00,60.52,60.56,60.48,60.48,32600.0,46.0725,46.1029,46.042,46.042,32600.0
2017-07-18 13:30:00,60.47,60.5,60.39,60.46,101230.0,46.0344,46.0572,45.9735,46.0268,101230.0
2017-07-18 14:00:00,60.46,60.48,60.39,60.41,40842.0,46.0268,46.042,45.9735,45.9887,40842.0
2017-07-18 14:30:00,60.41,60.42,60.38,60.4,37838.0,45.9887,45.9963,45.9659,45.9811,37838.0
2017-07-18 15:00:00,60.4,60.49,60.39,60.48,73900.0,45.9811,46.0496,45.9735,46.042,73900.0
2017-07-18 15:30:00,60.48,60.48,60.44,60.46,125236.0,46.042,46.042,46.0116,46.0268,125236.0
2017-07-19 09:30:00,60.56,60.73,60.49,60.57,38803.0,46.1029,46.2323,46.0496,46.1105,38803.0
2017-07-19 10:00:00,60.59,60.62,60.37,60.37,24698.0,46.1257,46.1486,45.9583,45.9583,24698.0
2017-07-19 10:30:00,60.39,60.47,60.38,60.38,24239.0,45.9735,46.0344,45.9659,45.9659,24239.0
2017-07-19 11:00:00,60.39,60.49,60.37,60.48,34288.0,45.9735,46.0496,45.9583,46.042,34288.0
2017-07-19 11:30:00,60.48,60.54,60.42,60.45,29604.0,46.042,46.0877,45.9963,46.0192,29604.0
2017-07-19 12:00:00,60.46,60.5,60.43,60.48,17234.0,46.0268,46.0572,46.0039,46.042,17234.0
2017-07-19 12:30:00,60.47,60.52,60.44,60.52,26814.0,46.0344,46.0725,46.0116,46.0725,26814.0
2017-07-19 13:00:00,60.51,60.51,60.47,60.5,24372.0,46.0648,46.0648,46.0344,46.0572,24372.0
2017-07-19 13:30:00,60.5,60.53,60.48,60.48,26912.0,46.0572,46.0801,46.042,46.042,26912.0
2017-07-19 14:00:00,60.48,60.54,60.46,60.54,37326.0,46.042,46.0877,46.0268,46.0877,37326.0
2017-07-19 14:30:00,60.54,60.54,60.48,60.53,42236.0,46.0877,46.0877,46.042,46.0801,42236.0
2017-07-19 15:00:00,60.53,60.6,60.52,60.6,35798.0,46.0801,46.1334,46.0725,46.1334,35798.0
2017-07-19 15:30:00,60.59,60.67,60.59,60.67,98289.0,46.1257,46.1866,46.1257,46.1866,98289.0
2017-07-20 09:30:00,60.7,60.93,60.61,60.81,40281.0,46.2095,46.3846,46.141,46.2932,40281.0
2017-07-20 10:00:00,60.81,60.81,60.64,60.65,44950.0,46.2932,46.2932,46.1638,46.1714,44950.0
2017-07-20 10:30:00,60.64,60.84,60.59,60.82,58065.0,46.1638,46.3161,46.1257,46.3008,58065.0
2017-07-20 11:00:00,60.81,60.91,60.72,60.82,28089.0,46.2932,46.3694,46.2247,46.3008,28089.0
2017-07-20 11:30:00,60.81,60.88,60.77,60.79,36670.0,46.2932,46.3465,46.2628,46.278,36670.0
2017-07-20 12:00:00,60.79,60.91,60.77,60.91,30336.0,46.278,46.3694,46.2628,46.3694,30336.0
2017-07-20 12:30:00,60.91,61.0,60.91,60.97,26149.0,46.3694,46.4379,46.3694,46.415,26149.0
2017-07-20 13:00:00,60.96,61.03,60.96,60.98,28931.0,46.4074,46.4607,46.4074,46.4226,28931.0
2017-07-20 13:30:00,60.97,60.99,60.92,60.97,27679.0,46.415,46.4303,46.377,46.415,27679.0
2017-07-20 14:00:00,60.97,60.98,60.89,60.93,33860.0,46.415,46.4226,46.3541,46.3846,33860.0
2017-07-20 14:30:00,60.93,61.05,60.92,61.04,50487.0,46.3846,46.4759,46.377,46.4683,50487.0
2017-07-20 15:00:00,61.04,61.1,61.0,61.1,46598.0,46.4683,46.514,46.4379,46.514,46598.0
2017-07-20 15:30:00,61.1,61.22,60.99,61.21,286330.0,46.514,46.6053,46.4303,46.5977,286330.0
2017-07-21 09:30:00,61.12,61.34,60.97,61.01,173421.0,46.5292,46.6967,46.415,46.4455,173421.0
2017-07-21 10:00:00,61.02,61.19,60.97,61.11,124104.0,46.4531,46.5825,46.415,46.5216,124104.0
2017-07-21 10:30:00,61.12,61.18,61.1,61.11,35154.0,46.5292,46.5749,46.514,46.5216,35154.0
2017-07-21 11:00:00,61.1,61.15,61.07,61.15,25525.0,46.514,46.5521,46.4912,46.5521,25525.0
2017-07-21 11:30:00,61.15,61.2,61.13,61.17,54199.0,46.5521,46.5901,46.5368,46.5673,54199.0
2017-07-21 12:00:00,61.17,61.19,61.04,61.12,41674.0,46.5673,46.5825,46.4683,46.5292,41674.0
2017-07-21 12:30:00,61.13,61.25,61.11,61.22,37640.0,46.5368,46.6282,46.5216,46.6053,37640.0
2017-07-21 13:00:00,61.23,61.24,61.15,61.16,20780.0,46.613,46.6206,46.5521,46.5597,20780.0
2017-07-21 13:30:00,61.16,61.16,61.07,61.12,36333.0,46.5597,46.5597,46.4912,46.5292,36333.0
2017-07-21 14:00:00,61.12,61.27,61.1,61.24,50253.0,46.5292,46.6434,46.514,46.6206,50253.0
2017-07-21 14:30:00,61.24,61.28,61.2,61.2,37553.0,46.6206,46.651,46.5901,46.5901,37553.0
2017-07-21 15:00:00,61.2,61.25,61.18,61.25,57636.0,46.5901,46.6282,46.5749,46.6282,57636.0
2017-07-21 15:30:00,61.25,61.56,61.23,61.55,213181.0,46.6282,46.8642,46.613,46.8566,213181.0
2017-07-24 09:30:00,61.55,61.56,61.01,61.02,61632.0,46.8566,46.8642,46.4455,46.4531,61632.0
2017-07-24 10:00:00,61.02,61.09,60.82,60.83,71661.0,46.4531,46.5064,46.3008,46.3084,71661.0
2017-07-24 10:30:00,60.84,60.91,60.77,60.83,63747.0,46.3161,46.3694,46.2628,46.3084,63747.0
2017-07-24 11:00:00,60.84,60.85,60.76,60.8,44947.0,46.3161,46.3237,46.2552,46.2856,44947.0
2017-07-24 11:30:00,60.81,60.86,60.72,60.74,57810.0,46.2932,46.3313,46.2247,46.2399,57810.0
2017-07-24 12:00:00,60.74,60.75,60.65,60.68,51683.0,46.2399,46.2475,46.1714,46.1943,51683.0
2017-07-24 12:30:00,60.67,60.81,60.61,60.8,45278.0,46.1866,46.2932,46.141,46.2856,45278.0
2017-07-24 13:00:00,60.79,60.8,60.7,60.78,37274.0,46.278,46.2856,46.2095,46.2704,37274.0
2017-07-24 13:30:00,60.77,60.84,60.74,60.77,30821.0,46.2628,46.3161,46.2399,46.2628,30821.0
2017-07-24 14:00:00,60.78,60.92,60.78,60.87,31684.0,46.2704,46.377,46.2704,46.3389,31684.0
2017-07-24 14:30:00,60.88,60.92,60.83,60.92,34898.0,46.3465,46.377,46.3084,46.377,34898.0
2017-07-24 15:00:00,60.93,60.96,60.89,60.9,47806.0,46.3846,46.4074,46.3541,46.3617,47806.0
2017-07-24 15:30:00,60.91,60.92,60.74,60.77,155383.0,46.3694,46.377,46.2399,46.2628,155383.0
2017-07-25 09:30:00,60.78,60.82,60.53,60.77,82169.0,46.2704,46.3008,46.0801,46.2628,82169.0
2017-07-25 10:00:00,60.77,60.78,60.51,60.67,65322.0,46.2628,46.2704,46.0648,46.1866,65322.0
2017-07-25 10:30:00,60.67,60.71,60.56,60.58,39302.0,46.1866,46.2171,46.1029,46.1181,39302.0
2017-07-25 11:00:00,60.57,60.62,60.52,60.6,46548.0,46.1105,46.1486,46.0725,46.1334,46548.0
2017-07-25 11:30:00,60.59,60.6,60.44,60.46,33038.0,46.1257,46.1334,46.0116,46.0268,33038.0
2017-07-25 12:00:00,60.45,60.49,60.38,60.43,29938.0,46.0192,46.0496,45.9659,46.0039,29938.0
2017-07-25 12:30:00,60.42,60.54,60.42,60.52,31222.0,45.9963,46.0877,45.9963,46.0725,31222.0
2017-07-25 13:00:00,60.51,60.57,60.51,60.54,34400.0,46.0648,46.1105,46.0648,46.0877,34400.0
2017-07-25 13:30:00,60.54,60.57,60.51,60.56,26073.0,46.0877,46.1105,46.0648,46.1029,26073.0
2017-07-25 14:00:00,60.57,60.58,60.51,60.52,31447.0,46.1105,46.1181,46.0648,46.0725,31447.0
2017-07-25 14:30:00,60.53,60.53,60.45,60.48,38355.0,46.0801,46.0801,46.0192,46.042,38355.0
2017-07-25 15:00:00,60.47,60.56,60.47,60.51,45580.0,46.0344,46.1029,46.0344,46.0648,45580.0
2017-07-25 15:30:00,60.51,60.55,60.43,60.48,173095.0,46.0648,46.0953,46.0039,46.042,173095.0
2017-07-26 09:30:00,60.4,60.6,60.3,60.57,50020.0,45.9811,46.1334,45.905,46.1105,50020.0
2017-07-26 10:00:00,60.59,60.68,60.56,60.6,23425.0,46.1257,46.1943,46.1029,46.1334,23425.0
2017-07-26 10:30:00,60.6,60.64,60.53,60.58,29931.0,46.1334,46.1638,46.0801,46.1181,29931.0
2017-07-26 11:00:00,60.58,60.66,60.57,60.64,35709.0,46.1181,46.179,46.1105,46.1638,35709.0
2017-07-26 11:30:00,60.63,60.63,60.5,60.54,34838.0,46.1562,46.1562,46.0572,46.0877,34838.0
2017-07-26 12:00:00,60.53,60.57,60.49,60.5,34350.0,46.0801,46.1105,46.0496,46.0572,34350.0
2017-07-26 12:30:00,60.5,60.55,60.48,60.49,43778.0,46.0572,46.0953,46.042,46.0496,43778.0
2017-07-26 13:00:00,60.5,60.53,60.47,60.49,58160.0,46.0572,46.0801,46.0344,46.0496,58160.0
2017-07-26 13:30:00,60.49,60.58,60.46,60.46,39140.0,46.0496,46.1181,46.0268,46.0268,39140.0
2017-07-26 14:00:00,60.45,60.69,60.37,60.68,52209.0,46.0192,46.2019,45.9583,46.1943,52209.0
2017-07-26 14:30:00,60.68,60.76,60.66,60.68,71543.0,46.1943,46.2552,46.179,46.1943,71543.0
2017-07-26 15:00:00,60.67,60.8,60.67,60.8,60997.0,46.1866,46.2856,46.1866,46.2856,60997.0
2017-07-26 15:30:00,60.8,60.96,60.78,60.95,162890.0,46.2856,46.4074,46.2704,46.3998,162890.0
2017-07-27 09:30:00,60.81,61.09,60.65,60.84,73918.0,46.2932,46.5064,46.1714,46.3161,73918.0
2017-07-27 10:00:00,60.85,60.88,60.68,60.69,74482.0,46.3237,46.3465,46.1943,46.2019,74482.0
2017-07-27 10:30:00,60.68,60.78,60.53,60.59,85326.0,46.1943,46.2704,46.0801,46.1257,85326.0
2017-07-27 11:00:00,60.59,60.77,60.57,60.71,94044.0,46.1257,46.2628,46.1105,46.2171,94044.0
2017-07-27 11:30:00,60.72,60.73,60.59,60.59,57911.0,46.2247,46.2323,46.1257,46.1257,57911.0
2017-07-27 12:00:00,60.58,60.6,60.49,60.52,63594.0,46.1181,46.1334,46.0496,46.0725,63594.0
2017-07-27 12:30:00,60.52,60.9,60.51,60.83,88954.0,46.0725,46.3617,46.0648,46.3084,88954.0
2017-07-27 13:00:00,60.83,60.87,60.69,60.82,119753.0,46.3084,46.3389,46.2019,46.3008,119753.0
2017-07-27 13:30:00,60.81,60.87,60.62,60.68,91041.0,46.2932,46.3389,46.1486,46.1943,91041.0
2017-07-27 14:00:00,60.69,60.74,60.4,60.5,288330.0,46.2019,46.2399,45.9811,46.0572,288330.0
2017-07-27 14:30:00,60.5,60.59,60.44,60.48,196998.0,46.0572,46.1257,46.0116,46.042,196998.0
2017-07-27 15:00:00,60.48,60.61,60.44,60.6,215397.0,46.042,46.141,46.0116,46.1334,215397.0
2017-07-27 15:30:00,60.59,60.77,60.58,60.7,378397.0,46.1257,46.2628,46.1181,46.2095,378397.0
2017-07-28 09:30:00,60.64,60.97,60.25,60.58,71530.0,46.1638,46.415,45.8669,46.1181,71530.0
2017-07-28 10:00:00,60.57,60.58,60.22,60.47,75045.0,46.1105,46.1181,45.8441,46.0344,75045.0
2017-07-28 10:30:00,60.47,60.51,60.27,60.27,31161.0,46.0344,46.0648,45.8821,45.8821,31161.0
2017-07-28 11:00:00,60.29,60.83,60.25,60.69,50773.0,45.8974,46.3084,45.8669,46.2019,50773.0
2017-07-28 11:30:00,60.69,60.71,60.61,60.66,17810.0,46.2019,46.2171,46.141,46.179,17810.0
2017-07-28 12:00:00,60.65,60.72,60.56,60.57,22795.0,46.1714,46.2247,46.1029,46.1105,22795.0
2017-07-28 12:30:00,60.58,60.61,60.46,60.59,27437.0,46.1181,46.141,46.0268,46.1257,27437.0
2017-07-28 13:00:00,60.6,60.6,60.42,60.47,78380.0,46.1334,46.1334,45.9963,46.0344,78380.0
2017-07-28 13:30:00,60.48,60.59,60.35,60.51,36864.0,46.042,46.1257,45.943,46.0648,36864.0
2017-07-28 14:00:00,60.48,60.54,60.27,60.37,34536.0,46.042,46.0877,45.8821,45.9583,34536.0
2017-07-28 14:30:00,60.38,60.55,60.37,60.49,30271.0,45.9659,46.0953,45.9583,46.0496,30271.0
2017-07-28 15:00:00,60.5,60.53,60.42,60.5,65647.0,46.0572,46.0801,45.9963,46.0572,65647.0
2017-07-28 15:30:00,60.5,60.58,60.47,60.52,292971.0,46.0572,46.1181,46.0344,46.0725,292971.0
2017-07-31 09:30:00,60.37,60.45,60.26,60.41,100520.0,45.9583,46.0192,45.8745,45.9887,100520.0
2017-07-31 10:00:00,60.4,60.62,60.38,60.6,46323.0,45.9811,46.1486,45.9659,46.1334,46323.0
2017-07-31 10:30:00,60.6,60.75,60.58,60.63,50048.0,46.1334,46.2475,46.1181,46.1562,50048.0
2017-07-31 11:00:00,60.63,60.77,60.61,60.76,33514.0,46.1562,46.2628,46.141,46.2552,33514.0
2017-07-31 11:30:00,60.75,60.75,60.65,60.7,43779.0,46.2475,46.2475,46.1714,46.2095,43779.0
2017-07-31 12:00:00,60.7,60.77,60.68,60.75,42344.0,46.2095,46.2628,46.1943,46.2475,42344.0
2017-07-31 12:30:00,60.75,60.76,60.65,60.72,46374.0,46.2475,46.2552,46.1714,46.2247,46374.0
2017-07-31 13:00:00,60.73,60.74,60.57,60.66,42536.0,46.2323,46.2399,46.1105,46.179,42536.0
2017-07-31 13:30:00,60.66,60.73,60.63,60.72,50144.0,46.179,46.2323,46.1562,46.2247,50144.0
2017-07-31 14:00:00,60.72,60.76,60.66,60.69,56117.0,46.2247,46.2552,46.179,46.2019,56117.0
2017-07-31 14:30:00,60.69,60.75,60.65,60.75,51049.0,46.2019,46.2475,46.1714,46.2475,51049.0
2017-07-31 15:00:00,60.76,60.85,60.7,60.85,65594.0,46.2552,46.3237,46.2095,46.3237,65594.0
2017-07-31 15:30:00,60.85,60.95,60.78,60.8,185183.0,46.3237,46.3998,46.2704,46.2856,185183.0
2017-08-01 09:30:00,60.93,61.06,60.78,60.8,127714.0,46.3846,46.4835,46.2704,46.2856,127714.0
2017-08-01 10:00:00,60.79,61.0,60.68,60.69,120956.0,46.278,46.4379,46.1943,46.2019,120956.0
2017-08-01 10:30:00,60.68,60.73,60.56,60.58,100453.0,46.1943,46.2323,46.1029,46.1181,100453.0
2017-08-01 11:00:00,60.58,60.73,60.54,60.67,77575.0,46.1181,46.2323,46.0877,46.1866,77575.0
2017-08-01 11:30:00,60.66,60.85,60.64,60.8,40830.0,46.179,46.3237,46.1638,46.2856,40830.0
2017-08-01 12:00:00,60.8,60.94,60.79,60.92,91465.0,46.2856,46.3922,46.278,46.377,91465.0
2017-08-01 12:30:00,60.93,60.96,60.82,60.96,63088.0,46.3846,46.4074,46.3008,46.4074,63088.0
2017-08-01 13:00:00,60.96,60.98,60.76,60.77,91882.0,46.4074,46.4226,46.2552,46.2628,91882.0
2017-08-01 13:30:00,60.76,60.89,60.74,60.83,72409.0,46.2552,46.3541,46.2399,46.3084,72409.0
2017-08-01 14:00:00,60.83,60.86,60.78,60.8,70613.0,46.3084,46.3313,46.2704,46.2856,70613.0
2017-08-01 14:30:00,60.8,60.91,60.79,60.91,91576.0,46.2856,46.3694,46.278,46.3694,91576.0
2017-08-01 15:00:00,60.9,60.97,60.87,60.89,126380.0,46.3617,46.415,46.3389,46.3541,126380.0
2017-08-01 15:30:00,60.89,60.93,60.82,60.88,224865.0,46.3541,46.3846,46.3008,46.3465,224865.0
2017-08-02 09:30:00,60.64,60.71,60.37,60.55,121524.0,46.1638,46.2171,45.9583,46.0953,121524.0
2017-08-02 10:00:00,60.55,60.77,60.55,60.7,73600.0,46.0953,46.2628,46.0953,46.2095,73600.0
2017-08-02 10:30:00,60.71,60.8,60.67,60.77,72508.0,46.2171,46.2856,46.1866,46.2628,72508.0
2017-08-02 11:00:00,60.78,60.87,60.72,60.8,66840.0,46.2704,46.3389,46.2247,46.2856,66840.0
2017-08-02 11:30:00,60.79,60.88,60.78,60.83,39227.0,46.278,46.3465,46.2704,46.3084,39227.0
2017-08-02 12:00:00,60.84,60.91,60.82,60.87,44670.0,46.3161,46.3694,46.3008,46.3389,44670.0
2017-08-02 12:30:00,60.88,60.89,60.8,60.89,30392.0,46.3465,46.3541,46.2856,46.3541,30392.0
2017-08-02 13:00:00,60.89,60.92,60.86,60.9,34013.0,46.3541,46.377,46.3313,46.3617,34013.0
2017-08-02 13:30:00,60.89,60.94,60.88,60.94,49097.0,46.3541,46.3922,46.3465,46.3922,49097.0
2017-08-02 14:00:00,60.93,60.93,60.83,60.84,53818.0,46.3846,46.3846,46.3084,46.3161,53818.0
2017-08-02 14:30:00,60.84,60.91,60.83,60.91,64243.0,46.3161,46.3694,46.3084,46.3694,64243.0
2017-08-02 15:00:00,60.9,60.95,60.84,60.91,75718.0,46.3617,46.3998,46.3161,46.3694,75718.0
2017-08-02 15:30:00,60.91,61.06,60.88,61.05,167058.0,46.3694,46.4835,46.3465,46.4759,167058.0
2017-08-03 09:30:00,60.95,61.2,60.95,61.1,84772.0,46.3998,46.5901,46.3998,46.514,84772.0
2017-08-03 10:00:00,61.12,61.36,61.12,61.35,84568.0,46.5292,46.7119,46.5292,46.7043,84568.0
2017-08-03 10:30:00,61.35,61.42,61.23,61.4,86137.0,46.7043,46.7576,46.613,46.7424,86137.0
2017-08-03 11:00:00,61.41,61.44,61.22,61.25,44096.0,46.75,46.7728,46.6053,46.6282,44096.0
2017-08-03 11:30:00,61.25,61.38,61.25,61.33,49550.0,46.6282,46.7272,46.6282,46.6891,49550.0
2017-08-03 12:00:00,61.33,61.42,61.28,61.42,32922.0,46.6891,46.7576,46.651,46.7576,32922.0
2017-08-03 12:30:00,61.41,61.47,61.39,61.43,60012.0,46.75,46.7957,46.7348,46.7652,60012.0
2017-08-03 13:00:00,61.42,61.47,61.39,61.4,68397.0,46.7576,46.7957,46.7348,46.7424,68397.0
2017-08-03 13:30:00,61.4,61.46,61.35,61.41,38651.0,46.7424,46.7881,46.7043,46.75,38651.0
2017-08-03 14:00:00,61.42,61.69,61.41,61.69,494847.0,46.7576,46.9631,46.75,46.9631,494847.0
2017-08-03 14:30:00,61.7,61.75,61.63,61.73,93830.0,46.9708,47.0088,46.9175,46.9936,93830.0
2017-08-03 15:00:00,61.73,61.76,61.64,61.76,154405.0,46.9936,47.0164,46.9251,47.0164,154405.0
2017-08-03 15:30:00,61.76,61.88,61.69,61.87,260131.0,47.0164,47.1078,46.9631,47.1002,260131.0
2017-08-04 09:30:00,61.74,61.83,61.41,61.6,101532.0,47.0012,47.0697,46.75,46.8946,101532.0
2017-08-04 10:00:00,61.6,61.6,61.4,61.5,83333.0,46.8946,46.8946,46.7424,46.8185,83333.0
2017-08-04 10:30:00,61.49,61.58,61.13,61.18,43326.0,46.8109,46.8794,46.5368,46.5749,43326.0
2017-08-04 11:00:00,61.18,61.47,61.16,61.3,70755.0,46.5749,46.7957,46.5597,46.6662,70755.0
2017-08-04 11:30:00,61.3,61.4,61.26,61.36,42850.0,46.6662,46.7424,46.6358,46.7119,42850.0
2017-08-04 12:00:00,61.36,61.39,61.29,61.39,57429.0,46.7119,46.7348,46.6586,46.7348,57429.0
2017-08-04 12:30:00,61.38,61.38,61.24,61.28,46380.0,46.7272,46.7272,46.6206,46.651,46380.0
2017-08-04 13:00:00,61.28,61.37,61.28,61.37,32233.0,46.651,46.7195,46.651,46.7195,32233.0
2017-08-04 13:30:00,61.37,61.46,61.34,61.45,81620.0,46.7195,46.7881,46.6967,46.7804,81620.0
2017-08-04 14:00:00,61.45,61.51,61.39,61.49,39321.0,46.7804,46.8261,46.7348,46.8109,39321.0
2017-08-04 14:30:00,61.48,61.49,61.38,61.38,33351.0,46.8033,46.8109,46.7272,46.7272,33351.0
2017-08-04 15:00:00,61.38,61.51,61.37,61.47,50363.0,46.7272,46.8261,46.7195,46.7957,50363.0
2017-08-04 15:30:00,61.47,61.63,61.43,61.56,222935.0,46.7957,46.9175,46.7652,46.8642,222935.0
2017-08-07 09:30:00,61.59,61.76,61.4,61.72,57414.0,46.887,47.0164,46.7424,46.986,57414.0
2017-08-07 10:00:00,61.73,61.83,61.69,61.8,67821.0,46.9936,47.0697,46.9631,47.0469,67821.0
2017-08-07 10:30:00,61.8,61.87,61.74,61.76,65999.0,47.0469,47.1002,47.0012,47.0164,65999.0
2017-08-07 11:00:00,61.77,61.87,61.73,61.81,66015.0,47.024,47.1002,46.9936,47.0545,66015.0
2017-08-07 11:30:00,61.81,61.91,61.73,61.73,105931.0,47.0545,47.1306,46.9936,46.9936,105931.0
2017-08-07 12:00:00,61.74,61.89,61.7,61.88,67914.0,47.0012,47.1154,46.9708,47.1078,67914.0
2017-08-07 12:30:00,61.88,61.91,61.78,61.83,39128.0,47.1078,47.1306,47.0317,47.0697,39128.0
2017-08-07 13:00:00,61.83,61.89,61.82,61.84,60851.0,47.0697,47.1154,47.0621,47.0773,60851.0
2017-08-07 13:30:00,61.85,61.9,61.8,61.84,70727.0,47.085,47.123,47.0469,47.0773,70727.0
2017-08-07 14:00:00,61.84,61.87,61.79,61.87,38858.0,47.0773,47.1002,47.0393,47.1002,38858.0
2017-08-07 14:30:00,61.86,61.91,61.81,61.86,202875.0,47.0926,47.1306,47.0545,47.0926,202875.0
2017-08-07 15:00:00,61.86,61.89,61.81,61.88,52562.0,47.0926,47.1154,47.0545,47.1078,52562.0
2017-08-07 15:30:00,61.89,62.08,61.88,62.04,359452.0,47.1154,47.26,47.1078,47.2296,359452.0
2017-08-08 09:30:00,61.95,62.1,61.76,62.08,56922.0,47.1611,47.2753,47.0164,47.26,56922.0
2017-08-08 10:00:00,62.09,62.28,62.07,62.24,67261.0,47.2677,47.4123,47.2524,47.3818,67261.0
2017-08-08 10:30:00,62.24,62.24,62.02,62.08,51900.0,47.3818,47.3818,47.2144,47.26,51900.0
2017-08-08 11:00:00,62.08,62.08,61.95,62.0,47418.0,47.26,47.26,47.1611,47.1991,47418.0
2017-08-08 11:30:00,62.0,62.03,61.93,62.0,31916.0,47.1991,47.222,47.1459,47.1991,31916.0
2017-08-08 12:00:00,62.01,62.03,61.91,62.01,38115.0,47.2068,47.222,47.1306,47.2068,38115.0
2017-08-08 12:30:00,62.0,62.07,61.98,62.01,35915.0,47.1991,47.2524,47.1839,47.2068,35915.0
2017-08-08 13:00:00,62.0,62.16,62.0,62.14,26523.0,47.1991,47.3209,47.1991,47.3057,26523.0
2017-08-08 13:30:00,62.12,62.18,62.08,62.18,33214.0,47.2905,47.3362,47.26,47.3362,33214.0
2017-08-08 14:00:00,62.18,62.33,62.17,62.31,54964.0,47.3362,47.4504,47.3286,47.4351,54964.0
2017-08-08 14:30:00,62.32,62.33,62.28,62.28,58453.0,47.4428,47.4504,47.4123,47.4123,58453.0
2017-08-08 15:00:00,62.28,62.32,62.25,62.31,60874.0,47.4123,47.4428,47.3895,47.4351,60874.0
2017-08-08 15:30:00,62.3,62.35,62.26,62.33,184925.0,47.4275,47.4656,47.3971,47.4504,184925.0
2017-08-09 09:30:00,62.54,62.54,62.26,62.36,108309.0,47.6102,47.6102,47.3971,47.4732,108309.0
2017-08-09 10:00:00,62.38,62.38,62.27,62.37,134489.0,47.4884,47.4884,47.4047,47.4808,134489.0
2017-08-09 10:30:00,62.34,62.38,62.29,62.37,59343.0,47.458,47.4884,47.4199,47.4808,59343.0
2017-08-09 11:00:00,62.38,62.38,62.17,62.22,38065.0,47.4884,47.4884,47.3286,47.3666,38065.0
2017-08-09 11:30:00,62.22,62.3,62.19,62.28,42293.0,47.3666,47.4275,47.3438,47.4123,42293.0
2017-08-09 12:00:00,62.25,62.28,62.21,62.24,28342.0,47.3895,47.4123,47.359,47.3818,28342.0
2017-08-09 12:30:00,62.25,62.25,62.13,62.14,34929.0,47.3895,47.3895,47.2981,47.3057,34929.0
2017-08-09 13:00:00,62.14,62.16,62.07,62.08,47585.0,47.3057,47.3209,47.2524,47.26,47585.0
2017-08-09 13:30:00,62.08,62.08,61.89,61.89,44449.0,47.26,47.26,47.1154,47.1154,44449.0
2017-08-09 14:00:00,61.88,61.94,61.85,61.86,60508.0,47.1078,47.1535,47.085,47.0926,60508.0
2017-08-09 14:30:00,61.87,61.89,61.69,61.74,138155.0,47.1002,47.1154,46.9631,47.0012,138155.0
2017-08-09 15:00:00,61.74,61.76,61.64,61.65,116077.0,47.0012,47.0164,46.9251,46.9327,116077.0
2017-08-09 15:30:00,61.66,61.78,61.63,61.73,195881.0,46.9403,47.0317,46.9175,46.9936,195881.0
2017-08-10 09:30:00,61.75,61.75,61.49,61.61,78726.0,47.0088,47.0088,46.8109,46.9022,78726.0
2017-08-10 10:00:00,61.62,61.88,61.6,61.79,126765.0,46.9099,47.1078,46.8946,47.0393,126765.0
2017-08-10 10:30:00,61.78,61.89,61.75,61.79,59812.0,47.0317,47.1154,47.0088,47.0393,59812.0
2017-08-10 11:00:00,61.78,61.89,61.74,61.87,44447.0,47.0317,47.1154,47.0012,47.1002,44447.0
2017-08-10 11:30:00,61.87,62.0,61.85,62.0,69873.0,47.1002,47.1991,47.085,47.1991,69873.0
2017-08-10 12:00:00,61.99,62.09,61.97,62.07,45729.0,47.1915,47.2677,47.1763,47.2524,45729.0
2017-08-10 12:30:00,62.08,62.17,61.94,62.17,850814.0,47.26,47.3286,47.1535,47.3286,850814.0
2017-08-10 13:00:00,62.17,62.22,62.06,62.12,82176.0,47.3286,47.3666,47.2448,47.2905,82176.0
2017-08-10 13:30:00,62.12,62.14,62.07,62.14,50233.0,47.2905,47.3057,47.2524,47.3057,50233.0
2017-08-10 14:00:00,62.14,62.26,62.11,62.22,55524.0,47.3057,47.3971,47.2829,47.3666,55524.0
2017-08-10 14:30:00,62.22,62.32,62.21,62.3,69707.0,47.3666,47.4428,47.359,47.4275,69707.0
2017-08-10 15:00:00,62.3,62.31,62.13,62.14,97432.0,47.4275,47.4351,47.2981,47.3057,97432.0
2017-08-10 15:30:00,62.14,62.33,62.09,62.23,199601.0,47.3057,47.4504,47.2677,47.3742,199601.0
2017-08-11 09:30:00,62.21,62.29,61.73,61.79,86951.0,47.359,47.4199,46.9936,47.0393,86951.0
2017-08-11 10:00:00,61.8,61.84,61.69,61.74,58748.0,47.0469,47.0773,46.9631,47.0012,58748.0
2017-08-11 10:30:00,61.74,61.76,61.64,61.73,44497.0,47.0012,47.0164,46.9251,46.9936,44497.0
2017-08-11 11:00:00,61.73,61.77,61.65,61.76,55731.0,46.9936,47.024,46.9327,47.0164,55731.0
2017-08-11 11:30:00,61.76,61.78,61.68,61.77,65604.0,47.0164,47.0317,46.9555,47.024,65604.0
2017-08-11 12:00:00,61.77,61.77,61.6,61.63,48747.0,47.024,47.024,46.8946,46.9175,48747.0
2017-08-11 12:30:00,61.63,61.67,61.59,61.66,59622.0,46.9175,46.9479,46.887,46.9403,59622.0
2017-08-11 13:00:00,61.66,61.71,61.59,61.71,129811.0,46.9403,46.9784,46.887,46.9784,129811.0
2017-08-11 13:30:00,61.71,61.79,61.69,61.79,99511.0,46.9784,47.0393,46.9631,47.0393,99511.0
2017-08-11 14:00:00,61.79,61.79,61.74,61.76,111085.0,47.0393,47.0393,47.0012,47.0164,111085.0
2017-08-11 14:30:00,61.76,61.82,61.74,61.78,72252.0,47.0164,47.0621,47.0012,47.0317,72252.0
2017-08-11 15:00:00,61.79,61.79,61.67,61.77,82939.0,47.0393,47.0393,46.9479,47.024,82939.0
2017-08-11 15:30:00,61.78,61.96,61.77,61.89,256327.0,47.0317,47.1687,47.024,47.1154,256327.0
2017-08-14 09:30:00,61.89,62.05,61.88,61.96,44721.0,47.1154,47.2372,47.1078,47.1687,44721.0
2017-08-14 10:00:00,61.94,61.96,61.85,61.9,36159.0,47.1535,47.1687,47.085,47.123,36159.0
2017-08-14 10:30:00,61.91,61.96,61.85,61.94,37642.0,47.1306,47.1687,47.085,47.1535,37642.0
2017-08-14 11:00:00,61.94,62.0,61.91,62.0,38495.0,47.1535,47.1991,47.1306,47.1991,38495.0
2017-08-14 11:30:00,62.0,62.06,61.97,61.97,58653.0,47.1991,47.2448,47.1763,47.1763,58653.0
2017-08-14 12:00:00,61.98,62.01,61.95,61.97,41429.0,47.1839,47.2068,47.1611,47.1763,41429.0
2017-08-14 12:30:00,61.97,62.03,61.94,62.02,47585.0,47.1763,47.222,47.1535,47.2144,47585.0
2017-08-14 13:00:00,62.02,62.06,62.01,62.03,26550.0,47.2144,47.2448,47.2068,47.222,26550.0
2017-08-14 13:30:00,62.03,62.03,61.9,61.99,47114.0,47.222,47.222,47.123,47.1915,47114.0
2017-08-14 14:00:00,61.99,62.07,61.97,62.07,25981.0,47.1915,47.2524,47.1763,47.2524,25981.0
2017-08-14 14:30:00,62.07,62.13,62.01,62.08,43961.0,47.2524,47.2981,47.2068,47.26,43961.0
2017-08-14 15:00:00,62.08,62.19,62.05,62.18,48239.0,47.26,47.3438,47.2372,47.3362,48239.0
2017-08-14 15:30:00,62.19,62.25,62.14,62.17,149403.0,47.3438,47.3895,47.3057,47.3286,149403.0
2017-08-15 09:30:00,61.94,62.29,61.9,62.22,53129.0,47.1535,47.4199,47.123,47.3666,53129.0
2017-08-15 10:00:00,62.26,62.32,62.17,62.2,31910.0,47.3971,47.4428,47.3286,47.3514,31910.0
2017-08-15 10:30:00,62.19,62.25,62.13,62.22,46465.0,47.3438,47.3895,47.2981,47.3666,46465.0
2017-08-15 11:00:00,62.21,62.27,62.21,62.27,35788.0,47.359,47.4047,47.359,47.4047,35788.0
2017-08-15 11:30:00,62.26,62.3,62.22,62.3,29000.0,47.3971,47.4275,47.3666,47.4275,29000.0
2017-08-15 12:00:00,62.3,62.35,62.26,62.33,36497.0,47.4275,47.4656,47.3971,47.4504,36497.0
2017-08-15 12:30:00,62.34,62.35,62.31,62.33,29994.0,47.458,47.4656,47.4351,47.4504,29994.0
2017-08-15 13:00:00,62.33,62.35,62.29,62.33,16650.0,47.4504,47.4656,47.4199,47.4504,16650.0
2017-08-15 13:30:00,62.33,62.39,62.32,62.37,20496.0,47.4504,47.496,47.4428,47.4808,20496.0
2017-08-15 14:00:00,62.38,62.45,62.27,62.36,73221.0,47.4884,47.5417,47.4047,47.4732,73221.0
2017-08-15 14:30:00,62.38,62.45,62.35,62.41,31961.0,47.4884,47.5417,47.4656,47.5113,31961.0
2017-08-15 15:00:00,62.4,62.48,62.39,62.43,52428.0,47.5037,47.5646,47.496,47.5265,52428.0
2017-08-15 15:30:00,62.41,62.6,62.4,62.56,160517.0,47.5113,47.6559,47.5037,47.6255,160517.0
2017-08-16 09:30:00,62.6,62.67,62.43,62.49,54528.0,47.6559,47.7092,47.5265,47.5722,54528.0
2017-08-16 10:00:00,62.49,62.56,62.43,62.43,44011.0,47.5722,47.6255,47.5265,47.5265,44011.0
2017-08-16 10:30:00,62.41,62.51,62.38,62.4,38679.0,47.5113,47.5874,47.4884,47.5037,38679.0
2017-08-16 11:00:00,62.4,62.48,62.36,62.48,27076.0,47.5037,47.5646,47.4732,47.5646,27076.0
2017-08-16 11:30:00,62.49,62.69,62.48,62.6,71441.0,47.5722,47.7244,47.5646,47.6559,71441.0
2017-08-16 12:00:00,62.6,62.61,62.5,62.56,40664.0,47.6559,47.6635,47.5798,47.6255,40664.0
2017-08-16 12:30:00,62.56,62.66,62.53,62.66,20827.0,47.6255,47.7016,47.6026,47.7016,20827.0
2017-08-16 13:00:00,62.65,62.77,62.61,62.77,18803.0,47.694,47.7853,47.6635,47.7853,18803.0
2017-08-16 13:30:00,62.77,62.8,62.71,62.78,23776.0,47.7853,47.8082,47.7396,47.7929,23776.0
2017-08-16 14:00:00,62.78,62.87,62.74,62.79,50092.0,47.7929,47.8615,47.7625,47.8006,50092.0
2017-08-16 14:30:00,62.78,62.87,62.77,62.87,30110.0,47.7929,47.8615,47.7853,47.8615,30110.0
2017-08-16 15:00:00,62.87,62.88,62.71,62.73,45538.0,47.8615,47.8691,47.7396,47.7549,45538.0
2017-08-16 15:30:00,62.73,62.8,62.7,62.8,125753.0,47.7549,47.8082,47.732,47.8082,125753.0
2017-08-17 09:30:00,62.85,62.97,62.77,62.79,37738.0,47.8462,47.9376,47.7853,47.8006,37738.0
2017-08-17 10:00:00,62.8,62.94,62.74,62.91,30375.0,47.8082,47.9147,47.7625,47.8919,30375.0
2017-08-17 10:30:00,62.91,62.91,62.66,62.8,113481.0,47.8919,47.8919,47.7016,47.8082,113481.0
2017-08-17 11:00:00,62.8,62.87,62.71,62.75,114588.0,47.8082,47.8615,47.7396,47.7701,114588.0
2017-08-17 11:30:00,62.76,62.77,62.61,62.64,22908.0,47.7777,47.7853,47.6635,47.6864,22908.0
2017-08-17 12:00:00,62.64,62.66,62.58,62.63,25640.0,47.6864,47.7016,47.6407,47.6787,25640.0
2017-08-17 12:30:00,62.63,62.69,62.59,62.63,23986.0,47.6787,47.7244,47.6483,47.6787,23986.0
2017-08-17 13:00:00,62.61,62.69,62.58,62.67,20491.0,47.6635,47.7244,47.6407,47.7092,20491.0
2017-08-17 13:30:00,62.67,62.68,62.61,62.63,32360.0,47.7092,47.7168,47.6635,47.6787,32360.0
2017-08-17 14:00:00,62.64,62.64,62.57,62.64,30141.0,47.6864,47.6864,47.6331,47.6864,30141.0
2017-08-17 14:30:00,62.63,62.65,62.58,62.64,30863.0,47.6787,47.694,47.6407,47.6864,30863.0
2017-08-17 15:00:00,62.65,62.66,62.51,62.52,47486.0,47.694,47.7016,47.5874,47.595,47486.0
2017-08-17 15:30:00,62.51,62.57,62.39,62.46,186640.0,47.5874,47.6331,47.496,47.5493,186640.0
2017-08-18 09:30:00,62.37,62.44,62.06,62.42,139926.0,47.4808,47.5341,47.2448,47.5189,139926.0
2017-08-18 10:00:00,62.39,62.74,62.39,62.65,100086.0,47.496,47.7625,47.496,47.694,100086.0
2017-08-18 10:30:00,62.65,62.71,62.56,62.68,59303.0,47.694,47.7396,47.6255,47.7168,59303.0
2017-08-18 11:00:00,62.67,62.75,62.64,62.69,58334.0,47.7092,47.7701,47.6864,47.7244,58334.0
2017-08-18 11:30:00,62.7,62.9,62.69,62.86,43779.0,47.732,47.8843,47.7244,47.8538,43779.0
2017-08-18 12:00:00,62.85,62.91,62.82,62.91,29793.0,47.8462,47.8919,47.8234,47.8919,29793.0
2017-08-18 12:30:00,62.91,63.12,62.91,63.07,58301.0,47.8919,48.0518,47.8919,48.0137,58301.0
2017-08-18 13:00:00,63.07,63.16,63.01,63.12,43647.0,48.0137,48.0822,47.968,48.0518,43647.0
2017-08-18 13:30:00,63.13,63.17,63.06,63.07,80623.0,48.0594,48.0898,48.0061,48.0137,80623.0
2017-08-18 14:00:00,63.07,63.18,63.04,63.16,76503.0,48.0137,48.0974,47.9909,48.0822,76503.0
2017-08-18 14:30:00,63.17,63.17,63.08,63.14,29862.0,48.0898,48.0898,48.0213,48.067,29862.0
2017-08-18 15:00:00,63.13,63.16,63.07,63.1,45865.0,48.0594,48.0822,48.0137,48.0365,45865.0
2017-08-18 15:30:00,63.1,63.17,63.05,63.05,344437.0,48.0365,48.0898,47.9985,47.9985,344437.0
2017-08-21 09:30:00,63.12,63.18,62.96,63.02,41762.0,48.0518,48.0974,47.93,47.9756,41762.0
2017-08-21 10:00:00,63.03,63.04,62.89,62.93,142344.0,47.9833,47.9909,47.8767,47.9071,142344.0
2017-08-21 10:30:00,62.93,62.95,62.76,62.8,96371.0,47.9071,47.9224,47.7777,47.8082,96371.0
2017-08-21 11:00:00,62.8,62.87,62.74,62.83,41798.0,47.8082,47.8615,47.7625,47.831,41798.0
2017-08-21 11:30:00,62.83,62.89,62.76,62.82,38060.0,47.831,47.8767,47.7777,47.8234,38060.0
2017-08-21 12:00:00,62.83,62.91,62.78,62.87,57549.0,47.831,47.8919,47.7929,47.8615,57549.0
2017-08-21 12:30:00,62.87,62.95,62.83,62.92,22701.0,47.8615,47.9224,47.831,47.8995,22701.0
2017-08-21 13:00:00,62.93,62.94,62.8,62.82,54502.0,47.9071,47.9147,47.8082,47.8234,54502.0
2017-08-21 13:30:00,62.82,62.87,62.81,62.85,24108.0,47.8234,47.8615,47.8158,47.8462,24108.0
2017-08-21 14:00:00,62.85,62.87,62.8,62.84,41669.0,47.8462,47.8615,47.8082,47.8386,41669.0
2017-08-21 14:30:00,62.84,62.9,62.8,62.88,32556.0,47.8386,47.8843,47.8082,47.8691,32556.0
2017-08-21 15:00:00,62.88,63.04,62.87,63.03,43697.0,47.8691,47.9909,47.8615,47.9833,43697.0
2017-08-21 15:30:00,63.03,63.11,62.96,62.97,135164.0,47.9833,48.0442,47.93,47.9376,135164.0
2017-08-22 09:30:00,62.91,63.04,62.72,62.74,62566.0,47.8919,47.9909,47.7473,47.7625,62566.0
2017-08-22 10:00:00,62.75,62.81,62.7,62.81,52036.0,47.7701,47.8158,47.732,47.8158,52036.0
2017-08-22 10:30:00,62.8,62.81,62.73,62.77,34530.0,47.8082,47.8158,47.7549,47.7853,34530.0
2017-08-22 11:00:00,62.77,62.77,62.64,62.68,33643.0,47.7853,47.7853,47.6864,47.7168,33643.0
2017-08-22 11:30:00,62.69,62.75,62.67,62.73,27933.0,47.7244,47.7701,47.7092,47.7549,27933.0
2017-08-22 12:00:00,62.73,62.79,62.66,62.76,39555.0,47.7549,47.8006,47.7016,47.7777,39555.0
2017-08-22 12:30:00,62.76,62.81,62.75,62.8,21346.0,47.7777,47.8158,47.7701,47.8082,21346.0
2017-08-22 13:00:00,62.81,62.83,62.72,62.77,63940.0,47.8158,47.831,47.7473,47.7853,63940.0
2017-08-22 13:30:00,62.78,62.8,62.72,62.75,45178.0,47.7929,47.8082,47.7473,47.7701,45178.0
2017-08-22 14:00:00,62.75,62.78,62.7,62.78,74663.0,47.7701,47.7929,47.732,47.7929,74663.0
2017-08-22 14:30:00,62.77,62.83,62.75,62.75,93604.0,47.7853,47.831,47.7701,47.7701,93604.0
2017-08-22 15:00:00,62.75,62.86,62.75,62.81,97118.0,47.7701,47.8538,47.7701,47.8158,97118.0
2017-08-22 15:30:00,62.82,62.91,62.75,62.89,1261459.0,47.8234,47.8919,47.7701,47.8767,1261459.0
2017-08-23 09:30:00,62.87,62.94,62.76,62.81,95121.0,47.8615,47.9147,47.7777,47.8158,95121.0
2017-08-23 10:00:00,62.81,62.93,62.81,62.89,66203.0,47.8158,47.9071,47.8158,47.8767,66203.0
2017-08-23 10:30:00,62.89,63.02,62.89,62.9,48424.0,47.8767,47.9756,47.8767,47.8843,48424.0
2017-08-23 11:00:00,62.88,62.96,62.88,62.93,47928.0,47.8691,47.93,47.8691,47.9071,47928.0
2017-08-23 11:30:00,62.93,62.96,62.87,62.93,46471.0,47.9071,47.93,47.8615,47.9071,46471.0
2017-08-23 12:00:00,62.92,62.99,62.91,62.99,42189.0,47.8995,47.9528,47.8919,47.9528,42189.0
2017-08-23 12:30:00,63.0,63.0,62.91,62.94,75823.0,47.9604,47.9604,47.8919,47.9147,75823.0
2017-08-23 13:00:00,62.93,62.96,62.89,62.93,71867.0,47.9071,47.93,47.8767,47.9071,71867.0
2017-08-23 13:30:00,62.94,63.01,62.88,62.97,41120.0,47.9147,47.968,47.8691,47.9376,41120.0
2017-08-23 14:00:00,62.98,63.12,62.96,63.07,212100.0,47.9452,48.0518,47.93,48.0137,212100.0
2017-08-23 14:30:00,63.08,63.16,63.04,63.15,142917.0,48.0213,48.0822,47.9909,48.0746,142917.0
2017-08-23 15:00:00,63.15,63.17,63.1,63.11,106559.0,48.0746,48.0898,48.0365,48.0442,106559.0
2017-08-23 15:30:00,63.12,63.19,63.12,63.14,216250.0,48.0518,48.1051,48.0518,48.067,216250.0
2017-08-24 09:30:00,63.14,63.27,63.06,63.2,151924.0,48.067,48.166,48.0061,48.1127,151924.0
2017-08-24 10:00:00,63.21,63.4,63.21,63.38,174940.0,48.1203,48.2649,48.1203,48.2497,174940.0
2017-08-24 10:30:00,63.37,63.38,63.22,63.26,45673.0,48.2421,48.2497,48.1279,48.1584,45673.0
2017-08-24 11:00:00,63.27,63.27,63.1,63.11,34354.0,48.166,48.166,48.0365,48.0442,34354.0
2017-08-24 11:30:00,63.12,63.2,63.08,63.11,47217.0,48.0518,48.1127,48.0213,48.0442,47217.0
2017-08-24 12:00:00,63.12,63.12,63.03,63.06,88694.0,48.0518,48.0518,47.9833,48.0061,88694.0
2017-08-24 12:30:00,63.06,63.09,63.0,63.07,55656.0,48.0061,48.0289,47.9604,48.0137,55656.0
2017-08-24 13:00:00,63.07,63.1,63.04,63.06,76231.0,48.0137,48.0365,47.9909,48.0061,76231.0
2017-08-24 13:30:00,63.07,63.08,63.02,63.03,22531.0,48.0137,48.0213,47.9756,47.9833,22531.0
2017-08-24 14:00:00,63.02,63.03,62.96,63.0,39135.0,47.9756,47.9833,47.93,47.9604,39135.0
2017-08-24 14:30:00,63.0,63.03,62.99,63.0,62451.0,47.9604,47.9833,47.9528,47.9604,62451.0
2017-08-24 15:00:00,63.01,63.24,62.98,63.23,178581.0,47.968,48.1431,47.9452,48.1355,178581.0
2017-08-24 15:30:00,63.23,63.24,62.93,62.96,189849.0,48.1355,48.1431,47.9071,47.93,189849.0
2017-08-25 09:30:00,63.05,63.22,62.99,63.04,81648.0,47.9985,48.1279,47.9528,47.9909,81648.0
2017-08-25 10:00:00,63.05,63.11,62.96,63.01,120526.0,47.9985,48.0442,47.93,47.968,120526.0
2017-08-25 10:30:00,63.01,63.11,62.98,63.05,89335.0,47.968,48.0442,47.9452,47.9985,89335.0
2017-08-25 11:00:00,63.06,63.18,63.03,63.13,108456.0,48.0061,48.0974,47.9833,48.0594,108456.0
2017-08-25 11:30:00,63.13,63.2,63.13,63.14,40777.0,48.0594,48.1127,48.0594,48.067,40777.0
2017-08-25 12:00:00,63.14,63.33,63.13,63.3,32367.0,48.067,48.2116,48.0594,48.1888,32367.0
2017-08-25 12:30:00,63.29,63.39,63.28,63.3,115179.0,48.1812,48.2573,48.1736,48.1888,115179.0
2017-08-25 13:00:00,63.3,63.32,63.26,63.29,40863.0,48.1888,48.204,48.1584,48.1812,40863.0
2017-08-25 13:30:00,63.3,63.3,63.21,63.24,123927.0,48.1888,48.1888,48.1203,48.1431,123927.0
2017-08-25 14:00:00,63.24,63.25,63.18,63.21,39966.0,48.1431,48.1507,48.0974,48.1203,39966.0
2017-08-25 14:30:00,63.21,63.22,63.18,63.19,29779.0,48.1203,48.1279,48.0974,48.1051,29779.0
2017-08-25 15:00:00,63.19,63.28,63.19,63.21,87752.0,48.1051,48.1736,48.1051,48.1203,87752.0
2017-08-25 15:30:00,63.22,63.22,63.06,63.08,129489.0,48.1279,48.1279,48.0061,48.0213,129489.0
2017-08-28 09:30:00,63.11,63.34,63.1,63.24,50314.0,48.0442,48.2193,48.0365,48.1431,50314.0
2017-08-28 10:00:00,63.22,63.22,63.07,63.12,59216.0,48.1279,48.1279,48.0137,48.0518,59216.0
2017-08-28 10:30:00,63.13,63.19,63.08,63.12,36037.0,48.0594,48.1051,48.0213,48.0518,36037.0
2017-08-28 11:00:00,63.12,63.17,63.08,63.1,38909.0,48.0518,48.0898,48.0213,48.0365,38909.0
2017-08-28 11:30:00,63.09,63.13,63.07,63.1,25316.0,48.0289,48.0594,48.0137,48.0365,25316.0
2017-08-28 12:00:00,63.1,63.13,63.05,63.09,49891.0,48.0365,48.0594,47.9985,48.0289,49891.0
2017-08-28 12:30:00,63.1,63.1,63.0,63.01,47784.0,48.0365,48.0365,47.9604,47.968,47784.0
2017-08-28 13:00:00,63.01,63.04,62.99,63.03,27548.0,47.968,47.9909,47.9528,47.9833,27548.0
2017-08-28 13:30:00,63.03,63.2,63.02,63.19,88934.0,47.9833,48.1127,47.9756,48.1051,88934.0
2017-08-28 14:00:00,63.2,63.3,63.18,63.3,25137.0,48.1127,48.1888,48.0974,48.1888,25137.0
2017-08-28 14:30:00,63.3,63.35,63.26,63.32,39057.0,48.1888,48.2269,48.1584,48.204,39057.0
2017-08-28 15:00:00,63.31,63.33,63.25,63.3,40675.0,48.1964,48.2116,48.1507,48.1888,40675.0
2017-08-28 15:30:00,63.3,63.32,63.25,63.29,203798.0,48.1888,48.204,48.1507,48.1812,203798.0
2017-08-29 09:30:00,63.41,63.65,63.22,63.65,64296.0,48.2725,48.4552,48.1279,48.4552,64296.0
2017-08-29 10:00:00,63.65,63.67,63.22,63.25,62239.0,48.4552,48.4705,48.1279,48.1507,62239.0
2017-08-29 10:30:00,63.26,63.35,63.22,63.35,37659.0,48.1584,48.2269,48.1279,48.2269,37659.0
2017-08-29 11:00:00,63.36,63.4,63.25,63.29,29235.0,48.2345,48.2649,48.1507,48.1812,29235.0
2017-08-29 11:30:00,63.29,63.33,63.26,63.32,28416.0,48.1812,48.2116,48.1584,48.204,28416.0
2017-08-29 12:00:00,63.35,63.36,63.3,63.34,19345.0,48.2269,48.2345,48.1888,48.2193,19345.0
2017-08-29 12:30:00,63.35,63.36,63.25,63.25,18675.0,48.2269,48.2345,48.1507,48.1507,18675.0
2017-08-29 13:00:00,63.26,63.26,63.22,63.25,17921.0,48.1584,48.1584,48.1279,48.1507,17921.0
2017-08-29 13:30:00,63.26,63.32,63.25,63.26,18201.0,48.1584,48.204,48.1507,48.1584,18201.0
2017-08-29 14:00:00,63.28,63.28,63.21,63.25,23774.0,48.1736,48.1736,48.1203,48.1507,23774.0
2017-08-29 14:30:00,63.25,63.34,63.23,63.31,34143.0,48.1507,48.2193,48.1355,48.1964,34143.0
2017-08-29 15:00:00,63.32,63.37,63.29,63.3,52894.0,48.204,48.2421,48.1812,48.1888,52894.0
2017-08-29 15:30:00,63.3,63.35,63.26,63.3,101230.0,48.1888,48.2269,48.1584,48.1888,101230.0
2017-08-30 09:30:00,63.33,63.33,63.0,63.11,45802.0,48.2116,48.2116,47.9604,48.0442,45802.0
2017-08-30 10:00:00,63.11,63.29,63.11,63.28,80887.0,48.0442,48.1812,48.0442,48.1736,80887.0
2017-08-30 10:30:00,63.27,63.36,63.25,63.34,41279.0,48.166,48.2345,48.1507,48.2193,41279.0
2017-08-30 11:00:00,63.33,63.42,63.3,63.31,76232.0,48.2116,48.2802,48.1888,48.1964,76232.0
2017-08-30 11:30:00,63.32,63.34,63.24,63.27,19071.0,48.204,48.2193,48.1431,48.166,19071.0
2017-08-30 12:00:00,63.27,63.35,63.26,63.34,24739.0,48.166,48.2269,48.1584,48.2193,24739.0
2017-08-30 12:30:00,63.33,63.33,63.3,63.33,26533.0,48.2116,48.2116,48.1888,48.2116,26533.0
2017-08-30 13:00:00,63.33,63.36,63.3,63.32,30692.0,48.2116,48.2345,48.1888,48.204,30692.0
2017-08-30 13:30:00,63.32,63.43,63.31,63.43,29473.0,48.204,48.2878,48.1964,48.2878,29473.0
2017-08-30 14:00:00,63.44,63.44,63.35,63.35,43889.0,48.2954,48.2954,48.2269,48.2269,43889.0
2017-08-30 14:30:00,63.36,63.4,63.34,63.37,79809.0,48.2345,48.2649,48.2193,48.2421,79809.0
2017-08-30 15:00:00,63.36,63.36,63.25,63.28,65195.0,48.2345,48.2345,48.1507,48.1736,65195.0
2017-08-30 15:30:00,63.27,63.28,63.14,63.24,113331.0,48.166,48.1736,48.067,48.1431,113331.0
2017-08-31 09:30:00,63.3,63.42,63.15,63.35,62566.0,48.1888,48.2802,48.0746,48.2269,62566.0
2017-08-31 10:00:00,63.35,63.46,63.3,63.34,76844.0,48.2269,48.3106,48.1888,48.2193,76844.0
2017-08-31 10:30:00,63.35,63.37,63.29,63.3,47850.0,48.2269,48.2421,48.1812,48.1888,47850.0
2017-08-31 11:00:00,63.3,63.39,63.28,63.33,27429.0,48.1888,48.2573,48.1736,48.2116,27429.0
2017-08-31 11:30:00,63.33,63.36,63.27,63.28,35116.0,48.2116,48.2345,48.166,48.1736,35116.0
2017-08-31 12:00:00,63.28,63.32,63.28,63.28,20822.0,48.1736,48.204,48.1736,48.1736,20822.0
2017-08-31 12:30:00,63.28,63.31,62.99,63.02,177382.0,48.1736,48.1964,47.9528,47.9756,177382.0
2017-08-31 13:00:00,63.02,63.09,62.97,62.99,53027.0,47.9756,48.0289,47.9376,47.9528,53027.0
2017-08-31 13:30:00,62.99,62.99,62.93,62.96,73185.0,47.9528,47.9528,47.9071,47.93,73185.0
2017-08-31 14:00:00,62.96,63.0,62.95,62.97,67390.0,47.93,47.9604,47.9224,47.9376,67390.0
2017-08-31 14:30:00,62.97,63.05,62.96,63.04,63978.0,47.9376,47.9985,47.93,47.9909,63978.0
2017-08-31 15:00:00,63.03,63.04,62.92,62.93,98544.0,47.9833,47.9909,47.8995,47.9071,98544.0
2017-08-31 15:30:00,62.93,63.02,62.9,62.98,315016.0,47.9071,47.9756,47.8843,47.9452,315016.0
2017-09-01 09:30:00,63.18,63.18,62.76,62.95,70849.0,48.0974,48.0974,47.7777,47.9224,70849.0
2017-09-01 10:00:00,62.97,62.98,62.67,62.82,65135.0,47.9376,47.9452,47.7092,47.8234,65135.0
2017-09-01 10:30:00,62.83,62.96,62.78,62.94,30937.0,47.831,47.93,47.7929,47.9147,30937.0
2017-09-01 11:00:00,62.93,62.94,62.69,62.78,42657.0,47.9071,47.9147,47.7244,47.7929,42657.0
2017-09-01 11:30:00,62.77,62.78,62.67,62.73,26297.0,47.7853,47.7929,47.7092,47.7549,26297.0
2017-09-01 12:00:00,62.73,62.8,62.73,62.79,20846.0,47.7549,47.8082,47.7549,47.8006,20846.0
2017-09-01 12:30:00,62.79,62.79,62.74,62.76,21812.0,47.8006,47.8006,47.7625,47.7777,21812.0
2017-09-01 13:00:00,62.76,62.8,62.72,62.78,20876.0,47.7777,47.8082,47.7473,47.7929,20876.0
2017-09-01 13:30:00,62.78,62.78,62.72,62.76,16836.0,47.7929,47.7929,47.7473,47.7777,16836.0
2017-09-01 14:00:00,62.76,62.78,62.7,62.71,83082.0,47.7777,47.7929,47.732,47.7396,83082.0
2017-09-01 14:30:00,62.7,62.7,62.58,62.6,109895.0,47.732,47.732,47.6407,47.6559,109895.0
2017-09-01 15:00:00,62.6,62.63,62.51,62.54,128248.0,47.6559,47.6787,47.5874,47.6102,128248.0
2017-09-01 15:30:00,62.53,62.6,62.51,62.56,181270.0,47.6026,47.6559,47.5874,47.6255,181270.0
2017-09-05 09:30:00,62.62,62.73,62.5,62.52,92136.0,47.6711,47.7549,47.5798,47.595,92136.0
2017-09-05 10:00:00,62.53,62.58,62.36,62.48,154041.0,47.6026,47.6407,47.4732,47.5646,154041.0
2017-09-05 10:30:00,62.48,62.6,62.45,62.48,94256.0,47.5646,47.6559,47.5417,47.5646,94256.0
2017-09-05 11:00:00,62.47,62.56,62.42,62.48,40630.0,47.5569,47.6255,47.5189,47.5646,40630.0
2017-09-05 11:30:00,62.48,62.6,62.47,62.6,33172.0,47.5646,47.6559,47.5569,47.6559,33172.0
2017-09-05 12:00:00,62.59,62.61,62.56,62.59,108212.0,47.6483,47.6635,47.6255,47.6483,108212.0
2017-09-05 12:30:00,62.6,62.79,62.58,62.74,49059.0,47.6559,47.8006,47.6407,47.7625,49059.0
2017-09-05 13:00:00,62.74,62.78,62.66,62.71,32440.0,47.7625,47.7929,47.7016,47.7396,32440.0
2017-09-05 13:30:00,62.72,62.72,62.62,62.62,25768.0,47.7473,47.7473,47.6711,47.6711,25768.0
2017-09-05 14:00:00,62.62,62.71,62.59,62.69,56577.0,47.6711,47.7396,47.6483,47.7244,56577.0
2017-09-05 14:30:00,62.68,62.75,62.66,62.75,50365.0,47.7168,47.7701,47.7016,47.7701,50365.0
2017-09-05 15:00:00,62.75,62.87,62.7,62.86,59918.0,47.7701,47.8615,47.732,47.8538,59918.0
2017-09-05 15:30:00,62.86,62.96,62.85,62.94,143949.0,47.8538,47.93,47.8462,47.9147,143949.0
2017-09-06 09:30:00,63.13,63.13,62.76,62.76,76052.0,48.0594,48.0594,47.7777,47.7777,76052.0
2017-09-06 10:00:00,62.79,62.86,62.71,62.72,42924.0,47.8006,47.8538,47.7396,47.7473,42924.0
2017-09-06 10:30:00,62.71,62.94,62.71,62.94,57611.0,47.7396,47.9147,47.7396,47.9147,57611.0
2017-09-06 11:00:00,62.92,63.01,62.86,62.94,151995.0,47.8995,47.968,47.8538,47.9147,151995.0
2017-09-06 11:30:00,62.95,62.96,62.83,62.91,28270.0,47.9224,47.93,47.831,47.8919,28270.0
2017-09-06 12:00:00,62.92,62.92,62.82,62.84,38055.0,47.8995,47.8995,47.8234,47.8386,38055.0
2017-09-06 12:30:00,62.83,62.87,62.78,62.78,88539.0,47.831,47.8615,47.7929,47.7929,88539.0
2017-09-06 13:00:00,62.78,62.78,62.58,62.6,59999.0,47.7929,47.7929,47.6407,47.6559,59999.0
2017-09-06 13:30:00,62.6,62.62,62.5,62.53,52721.0,47.6559,47.6711,47.5798,47.6026,52721.0
2017-09-06 14:00:00,62.53,62.53,62.46,62.52,43088.0,47.6026,47.6026,47.5493,47.595,43088.0
2017-09-06 14:30:00,62.52,62.72,62.52,62.71,89940.0,47.595,47.7473,47.595,47.7396,89940.0
2017-09-06 15:00:00,62.71,62.74,62.68,62.69,47101.0,47.7396,47.7625,47.7168,47.7244,47101.0
2017-09-06 15:30:00,62.69,62.69,62.52,62.6,237768.0,47.7244,47.7244,47.595,47.6559,237768.0
2017-09-07 09:30:00,62.77,62.93,62.57,62.9,86600.0,47.7853,47.9071,47.6331,47.8843,86600.0
2017-09-07 10:00:00,62.91,63.15,62.82,63.11,140699.0,47.8919,48.0746,47.8234,48.0442,140699.0
2017-09-07 10:30:00,63.11,63.14,63.04,63.11,85811.0,48.0442,48.067,47.9909,48.0442,85811.0
2017-09-07 11:00:00,63.11,63.11,62.99,63.0,150769.0,48.0442,48.0442,47.9528,47.9604,150769.0
2017-09-07 11:30:00,63.0,63.06,62.94,62.97,111009.0,47.9604,48.0061,47.9147,47.9376,111009.0
2017-09-07 12:00:00,62.97,62.98,62.76,62.79,62892.0,47.9376,47.9452,47.7777,47.8006,62892.0
2017-09-07 12:30:00,62.79,62.91,62.78,62.91,45237.0,47.8006,47.8919,47.7929,47.8919,45237.0
2017-09-07 13:00:00,62.91,62.93,62.79,62.9,60528.0,47.8919,47.9071,47.8006,47.8843,60528.0
2017-09-07 13:30:00,62.91,62.96,62.87,62.95,52726.0,47.8919,47.93,47.8615,47.9224,52726.0
2017-09-07 14:00:00,62.95,63.0,62.94,62.99,122363.0,47.9224,47.9604,47.9147,47.9528,122363.0
2017-09-07 14:30:00,62.99,63.01,62.93,63.0,71195.0,47.9528,47.968,47.9071,47.9604,71195.0
2017-09-07 15:00:00,63.0,63.03,62.92,63.03,91407.0,47.9604,47.9833,47.8995,47.9833,91407.0
2017-09-07 15:30:00,63.02,63.27,63.01,63.19,172761.0,47.9756,48.166,47.968,48.1051,172761.0
2017-09-08 09:30:00,63.1,63.19,62.96,63.13,44923.0,48.0365,48.1051,47.93,48.0594,44923.0
2017-09-08 10:00:00,63.12,63.38,63.07,63.29,72047.0,48.0518,48.2497,48.0137,48.1812,72047.0
2017-09-08 10:30:00,63.3,63.37,63.27,63.31,46110.0,48.1888,48.2421,48.166,48.1964,46110.0
2017-09-08 11:00:00,63.31,63.33,63.2,63.24,74106.0,48.1964,48.2116,48.1127,48.1431,74106.0
2017-09-08 11:30:00,63.24,63.27,63.17,63.22,73097.0,48.1431,48.166,48.0898,48.1279,73097.0
2017-09-08 12:00:00,63.22,63.44,63.21,63.44,41021.0,48.1279,48.2954,48.1203,48.2954,41021.0
2017-09-08 12:30:00,63.45,63.52,63.44,63.51,25737.0,48.303,48.3563,48.2954,48.3487,25737.0
2017-09-08 13:00:00,63.51,63.56,63.49,63.53,42506.0,48.3487,48.3867,48.3334,48.3639,42506.0
2017-09-08 13:30:00,63.53,63.58,63.49,63.57,34700.0,48.3639,48.402,48.3334,48.3943,34700.0
2017-09-08 14:00:00,63.57,63.66,63.52,63.62,55176.0,48.3943,48.4629,48.3563,48.4324,55176.0
2017-09-08 14:30:00,63.63,63.64,63.55,63.6,43311.0,48.44,48.4476,48.3791,48.4172,43311.0
2017-09-08 15:00:00,63.61,63.62,63.49,63.58,80723.0,48.4248,48.4324,48.3334,48.402,80723.0
2017-09-08 15:30:00,63.58,63.58,63.46,63.49,181539.0,48.402,48.402,48.3106,48.3334,181539.0
2017-09-11 09:30:00,63.44,63.64,63.25,63.6,53945.0,48.2954,48.4476,48.1507,48.4172,53945.0
2017-09-11 10:00:00,63.61,63.72,63.58,63.65,82377.0,48.4248,48.5085,48.402,48.4552,82377.0
2017-09-11 10:30:00,63.65,63.73,63.65,63.69,33756.0,48.4552,48.5162,48.4552,48.4857,33756.0
2017-09-11 11:00:00,63.7,63.76,63.69,63.75,42786.0,48.4933,48.539,48.4857,48.5314,42786.0
2017-09-11 11:30:00,63.76,63.78,63.72,63.77,22406.0,48.539,48.5542,48.5085,48.5466,22406.0
2017-09-11 12:00:00,63.77,63.81,63.76,63.8,17818.0,48.5466,48.5771,48.539,48.5694,17818.0
2017-09-11 12:30:00,63.8,63.91,63.76,63.86,66032.0,48.5694,48.6532,48.539,48.6151,66032.0
2017-09-11 13:00:00,63.85,63.92,63.83,63.91,58636.0,48.6075,48.6608,48.5923,48.6532,58636.0
2017-09-11 13:30:00,63.92,64.06,63.91,64.05,40956.0,48.6608,48.7674,48.6532,48.7598,40956.0
2017-09-11 14:00:00,64.06,64.09,64.03,64.06,34810.0,48.7674,48.7902,48.7445,48.7674,34810.0
2017-09-11 14:30:00,64.07,64.19,64.06,64.12,51687.0,48.775,48.8663,48.7674,48.813,51687.0
2017-09-11 15:00:00,64.11,64.14,64.04,64.04,60658.0,48.8054,48.8283,48.7521,48.7521,60658.0
2017-09-11 15:30:00,64.04,64.14,64.04,64.1,210797.0,48.7521,48.8283,48.7521,48.7978,210797.0
2017-09-12 09:30:00,64.15,64.15,63.44,63.45,130270.0,48.8359,48.8359,48.2954,48.303,130270.0
2017-09-12 10:00:00,63.46,63.57,63.25,63.28,109228.0,48.3106,48.3943,48.1507,48.1736,109228.0
2017-09-12 10:30:00,63.28,63.38,63.15,63.16,72002.0,48.1736,48.2497,48.0746,48.0822,72002.0
2017-09-12 11:00:00,63.16,63.17,63.02,63.05,34574.0,48.0822,48.0898,47.9756,47.9985,34574.0
2017-09-12 11:30:00,63.06,63.2,63.06,63.1,57973.0,48.0061,48.1127,48.0061,48.0365,57973.0
2017-09-12 12:00:00,63.1,63.11,62.94,62.94,32626.0,48.0365,48.0442,47.9147,47.9147,32626.0
2017-09-12 12:30:00,62.94,63.0,62.88,62.88,99928.0,47.9147,47.9604,47.8691,47.8691,99928.0
2017-09-12 13:00:00,62.89,62.9,62.78,62.79,34508.0,47.8767,47.8843,47.7929,47.8006,34508.0
2017-09-12 13:30:00,62.79,62.79,62.48,62.51,41774.0,47.8006,47.8006,47.5646,47.5874,41774.0
2017-09-12 14:00:00,62.5,62.71,62.36,62.69,133566.0,47.5798,47.7396,47.4732,47.7244,133566.0
2017-09-12 14:30:00,62.7,62.72,62.62,62.69,49848.0,47.732,47.7473,47.6711,47.7244,49848.0
2017-09-12 15:00:00,62.69,62.73,62.66,62.69,58028.0,47.7244,47.7549,47.7016,47.7244,58028.0
2017-09-12 15:30:00,62.69,62.7,62.58,62.64,178768.0,47.7244,47.732,47.6407,47.6864,178768.0
2017-09-13 09:30:00,62.57,62.61,62.27,62.37,86734.0,47.6331,47.6635,47.4047,47.4808,86734.0
2017-09-13 10:00:00,62.37,62.63,62.33,62.57,58596.0,47.4808,47.6787,47.4504,47.6331,58596.0
2017-09-13 10:30:00,62.58,62.58,62.48,62.55,59572.0,47.6407,47.6407,47.5646,47.6178,59572.0
2017-09-13 11:00:00,62.56,62.61,62.47,62.49,42110.0,47.6255,47.6635,47.5569,47.5722,42110.0
2017-09-13 11:30:00,62.49,62.61,62.47,62.61,43328.0,47.5722,47.6635,47.5569,47.6635,43328.0
2017-09-13 12:00:00,62.63,62.74,62.6,62.73,34224.0,47.6787,47.7625,47.6559,47.7549,34224.0
2017-09-13 12:30:00,62.74,62.8,62.67,62.67,37835.0,47.7625,47.8082,47.7092,47.7092,37835.0
2017-09-13 13:00:00,62.67,62.75,62.6,62.62,43635.0,47.7092,47.7701,47.6559,47.6711,43635.0
2017-09-13 13:30:00,62.62,62.66,62.52,62.55,40918.0,47.6711,47.7016,47.595,47.6178,40918.0
2017-09-13 14:00:00,62.55,62.62,62.52,62.59,46256.0,47.6178,47.6711,47.595,47.6483,46256.0
2017-09-13 14:30:00,62.58,62.63,62.55,62.59,45291.0,47.6407,47.6787,47.6178,47.6483,45291.0
2017-09-13 15:00:00,62.59,62.62,62.43,62.45,60239.0,47.6483,47.6711,47.5265,47.5417,60239.0
2017-09-13 15:30:00,62.45,62.46,62.36,62.38,189551.0,47.5417,47.5493,47.4732,47.4884,189551.0
2017-09-14 09:30:00,62.34,62.52,62.15,62.41,73307.0,47.458,47.595,47.3133,47.5113,73307.0
2017-09-14 10:00:00,62.42,62.74,62.39,62.67,157714.0,47.5189,47.7625,47.496,47.7092,157714.0
2017-09-14 10:30:00,62.68,62.75,62.62,62.73,61327.0,47.7168,47.7701,47.6711,47.7549,61327.0
2017-09-14 11:00:00,62.72,62.76,62.65,62.76,49390.0,47.7473,47.7777,47.694,47.7777,49390.0
2017-09-14 11:30:00,62.76,62.89,62.75,62.86,34502.0,47.7777,47.8767,47.7701,47.8538,34502.0
2017-09-14 12:00:00,62.86,62.93,62.82,62.92,52486.0,47.8538,47.9071,47.8234,47.8995,52486.0
2017-09-14 12:30:00,62.93,62.94,62.88,62.9,33609.0,47.9071,47.9147,47.8691,47.8843,33609.0
2017-09-14 13:00:00,62.9,62.98,62.88,62.98,38305.0,47.8843,47.9452,47.8691,47.9452,38305.0
2017-09-14 13:30:00,62.97,63.05,62.91,63.04,54130.0,47.9376,47.9985,47.8919,47.9909,54130.0
2017-09-14 14:00:00,63.05,63.05,62.93,62.93,54306.0,47.9985,47.9985,47.9071,47.9071,54306.0
2017-09-14 14:30:00,62.92,63.1,62.91,63.01,63077.0,47.8995,48.0365,47.8919,47.968,63077.0
2017-09-14 15:00:00,63.01,63.02,62.94,63.01,66391.0,47.968,47.9756,47.9147,47.968,66391.0
2017-09-14 15:30:00,63.0,63.09,62.96,63.07,227988.0,47.9604,48.0289,47.93,48.0137,227988.0
2017-09-15 09:30:00,62.81,63.17,62.67,62.73,566701.0,47.8158,48.0898,47.7092,47.7549,566701.0
2017-09-15 10:00:00,62.71,62.71,62.5,62.53,81681.0,47.7396,47.7396,47.5798,47.6026,81681.0
2017-09-15 10:30:00,62.53,62.58,62.51,62.56,48192.0,47.6026,47.6407,47.5874,47.6255,48192.0
2017-09-15 11:00:00,62.55,62.77,62.53,62.76,36090.0,47.6178,47.7853,47.6026,47.7777,36090.0
2017-09-15 11:30:00,62.78,62.82,62.7,62.8,38997.0,47.7929,47.8234,47.732,47.8082,38997.0
2017-09-15 12:00:00,62.82,62.83,62.74,62.75,39808.0,47.8234,47.831,47.7625,47.7701,39808.0
2017-09-15 12:30:00,62.75,62.79,62.7,62.7,33911.0,47.7701,47.8006,47.732,47.732,33911.0
2017-09-15 13:00:00,62.7,62.74,62.68,62.69,26166.0,47.732,47.7625,47.7168,47.7244,26166.0
2017-09-15 13:30:00,62.7,62.72,62.62,62.63,27648.0,47.732,47.7473,47.6711,47.6787,27648.0
2017-09-15 14:00:00,62.63,62.64,62.55,62.59,77022.0,47.6787,47.6864,47.6178,47.6483,77022.0
2017-09-15 14:30:00,62.59,62.74,62.59,62.73,86997.0,47.6483,47.7625,47.6483,47.7549,86997.0
2017-09-15 15:00:00,62.73,62.76,62.66,62.75,81405.0,47.7549,47.7777,47.7016,47.7701,81405.0
2017-09-15 15:30:00,62.76,62.88,62.71,62.86,256803.0,47.7777,47.8691,47.7396,47.8538,256803.0
2017-09-18 09:30:00,62.55,62.56,62.09,62.25,72055.0,47.9845,47.9922,47.6316,47.7544,72055.0
2017-09-18 10:00:00,62.27,62.32,62.16,62.16,23904.0,47.7697,47.8081,47.6853,47.6853,23904.0
2017-09-18 10:30:00,62.16,62.19,62.09,62.1,32222.0,47.6853,47.7083,47.6316,47.6393,32222.0
2017-09-18 11:00:00,62.11,62.11,62.0,62.02,97780.0,47.647,47.647,47.5626,47.5779,97780.0
2017-09-18 11:30:00,62.02,62.08,61.87,61.87,88677.0,47.5779,47.6239,47.4628,47.4628,88677.0
2017-09-18 12:00:00,61.87,61.88,61.56,61.58,61312.0,47.4628,47.4705,47.225,47.2404,61312.0
2017-09-18 12:30:00,61.58,61.65,61.57,61.65,75261.0,47.2404,47.2941,47.2327,47.2941,75261.0
2017-09-18 13:00:00,61.65,61.68,61.61,61.61,55644.0,47.2941,47.3171,47.2634,47.2634,55644.0
2017-09-18 13:30:00,61.62,61.66,61.27,61.28,76005.0,47.2711,47.3017,47.0026,47.0102,76005.0
2017-09-18 14:00:00,61.27,61.3,61.21,61.27,89889.0,47.0026,47.0256,46.9565,47.0026,89889.0
2017-09-18 14:30:00,61.27,61.61,61.26,61.58,123145.0,47.0026,47.2634,46.9949,47.2404,123145.0
2017-09-18 15:00:00,61.58,61.65,61.48,61.52,51234.0,47.2404,47.2941,47.1637,47.1943,51234.0
2017-09-18 15:30:00,61.52,61.69,61.5,61.68,185413.0,47.1943,47.3248,47.179,47.3171,185413.0
2017-09-19 09:30:00,61.74,61.88,61.56,61.59,51131.0,47.3631,47.4705,47.225,47.248,51131.0
2017-09-19 10:00:00,61.59,61.66,61.42,61.63,49312.0,47.248,47.3017,47.1176,47.2787,49312.0
2017-09-19 10:30:00,61.64,61.68,61.53,61.59,69032.0,47.2864,47.3171,47.202,47.248,69032.0
2017-09-19 11:00:00,61.59,61.73,61.53,61.55,157499.0,47.248,47.3554,47.202,47.2174,157499.0
2017-09-19 11:30:00,61.54,61.58,61.5,61.51,30392.0,47.2097,47.2404,47.179,47.1867,30392.0
2017-09-19 12:00:00,61.5,61.55,61.46,61.55,24217.0,47.179,47.2174,47.1483,47.2174,24217.0
2017-09-19 12:30:00,61.56,61.58,61.5,61.5,20737.0,47.225,47.2404,47.179,47.179,20737.0
2017-09-19 13:00:00,61.5,61.58,61.46,61.58,22783.0,47.179,47.2404,47.1483,47.2404,22783.0
2017-09-19 13:30:00,61.57,61.63,61.52,61.61,25468.0,47.2327,47.2787,47.1943,47.2634,25468.0
2017-09-19 14:00:00,61.6,61.62,61.5,61.5,27440.0,47.2557,47.2711,47.179,47.179,27440.0
2017-09-19 14:30:00,61.49,61.69,61.49,61.64,290648.0,47.1713,47.3248,47.1713,47.2864,290648.0
2017-09-19 15:00:00,61.64,61.81,61.63,61.8,118365.0,47.2864,47.4168,47.2787,47.4091,118365.0
2017-09-19 15:30:00,61.8,61.93,61.77,61.77,167334.0,47.4091,47.5089,47.3861,47.3861,167334.0
2017-09-20 09:30:00,61.96,61.98,61.54,61.7,53642.0,47.5319,47.5472,47.2097,47.3324,53642.0
2017-09-20 10:00:00,61.69,61.81,61.59,61.79,47367.0,47.3248,47.4168,47.248,47.4015,47367.0
2017-09-20 10:30:00,61.78,61.82,61.7,61.82,27768.0,47.3938,47.4245,47.3324,47.4245,27768.0
2017-09-20 11:00:00,61.82,61.93,61.64,61.64,43885.0,47.4245,47.5089,47.2864,47.2864,43885.0
2017-09-20 11:30:00,61.64,61.66,61.54,61.55,80342.0,47.2864,47.3017,47.2097,47.2174,80342.0
2017-09-20 12:00:00,61.55,61.58,61.5,61.56,44855.0,47.2174,47.2404,47.179,47.225,44855.0
2017-09-20 12:30:00,61.55,61.59,61.52,61.57,23635.0,47.2174,47.248,47.1943,47.2327,23635.0
2017-09-20 13:00:00,61.57,61.69,61.56,61.69,30224.0,47.2327,47.3248,47.225,47.3248,30224.0
2017-09-20 13:30:00,61.69,61.79,61.67,61.72,39881.0,47.3248,47.4015,47.3094,47.3478,39881.0
2017-09-20 14:00:00,61.72,61.72,61.14,61.51,187151.0,47.3478,47.3478,46.9028,47.1867,187151.0
2017-09-20 14:30:00,61.5,61.51,61.25,61.29,149070.0,47.179,47.1867,46.9872,47.0179,149070.0
2017-09-20 15:00:00,61.27,61.37,61.24,61.34,95292.0,47.0026,47.0793,46.9795,47.0563,95292.0
2017-09-20 15:30:00,61.35,61.54,61.34,61.48,198250.0,47.0639,47.2097,47.0563,47.1637,198250.0
2017-09-21 09:30:00,61.48,61.67,61.3,61.65,65196.0,47.1637,47.3094,47.0256,47.2941,65196.0
2017-09-21 10:00:00,61.65,61.83,61.63,61.76,51039.0,47.2941,47.4322,47.2787,47.3785,51039.0
2017-09-21 10:30:00,61.76,61.85,61.7,61.73,33692.0,47.3785,47.4475,47.3324,47.3554,33692.0
2017-09-21 11:00:00,61.73,61.81,61.64,61.64,53544.0,47.3554,47.4168,47.2864,47.2864,53544.0
2017-09-21 11:30:00,61.64,61.65,61.58,61.59,42507.0,47.2864,47.2941,47.2404,47.248,42507.0
2017-09-21 12:00:00,61.59,61.62,61.51,61.57,28375.0,47.248,47.2711,47.1867,47.2327,28375.0
2017-09-21 12:30:00,61.57,61.57,61.5,61.52,21264.0,47.2327,47.2327,47.179,47.1943,21264.0
2017-09-21 13:00:00,61.52,61.54,61.39,61.52,62776.0,47.1943,47.2097,47.0946,47.1943,62776.0
2017-09-21 13:30:00,61.52,61.58,61.5,61.52,22698.0,47.1943,47.2404,47.179,47.1943,22698.0
2017-09-21 14:00:00,61.53,61.53,61.41,61.48,45724.0,47.202,47.202,47.11,47.1637,45724.0
2017-09-21 14:30:00,61.49,61.51,61.39,61.41,42928.0,47.1713,47.1867,47.0946,47.11,42928.0
2017-09-21 15:00:00,61.42,61.48,61.4,61.4,42369.0,47.1176,47.1637,47.1023,47.1023,42369.0
2017-09-21 15:30:00,61.42,61.45,61.31,61.44,193808.0,47.1176,47.1406,47.0332,47.133,193808.0
2017-09-22 09:30:00,61.59,61.65,61.24,61.27,64394.0,47.248,47.2941,46.9795,47.0026,64394.0
2017-09-22 10:00:00,61.26,61.3,61.08,61.15,170996.0,46.9949,47.0256,46.8568,46.9105,170996.0
2017-09-22 10:30:00,61.16,61.16,61.04,61.1,180964.0,46.9182,46.9182,46.8261,46.8721,180964.0
2017-09-22 11:00:00,61.11,61.19,61.08,61.09,54879.0,46.8798,46.9412,46.8568,46.8645,54879.0
2017-09-22 11:30:00,61.1,61.15,61.06,61.1,70466.0,46.8721,46.9105,46.8415,46.8721,70466.0
2017-09-22 12:00:00,61.09,61.2,61.05,61.06,50089.0,46.8645,46.9489,46.8338,46.8415,50089.0
2017-09-22 12:30:00,61.07,61.1,60.98,61.1,81901.0,46.8491,46.8721,46.7801,46.8721,81901.0
2017-09-22 13:00:00,61.11,61.11,61.0,61.06,92464.0,46.8798,46.8798,46.7954,46.8415,92464.0
2017-09-22 13:30:00,61.07,61.09,60.91,60.91,21541.0,46.8491,46.8645,46.7264,46.7264,21541.0
2017-09-22 14:00:00,60.91,60.91,60.76,60.79,44697.0,46.7264,46.7264,46.6113,46.6343,44697.0
2017-09-22 14:30:00,60.79,60.82,60.74,60.79,42183.0,46.6343,46.6573,46.596,46.6343,42183.0
2017-09-22 15:00:00,60.8,60.82,60.7,60.76,44729.0,46.642,46.6573,46.5653,46.6113,44729.0
2017-09-22 15:30:00,60.77,60.82,60.67,60.69,268794.0,46.619,46.6573,46.5423,46.5576,268794.0
2017-09-25 09:30:00,60.78,60.95,60.66,60.77,37145.0,46.6267,46.7571,46.5346,46.619,37145.0
2017-09-25 10:00:00,60.77,61.06,60.76,60.93,73273.0,46.619,46.8415,46.6113,46.7417,73273.0
2017-09-25 10:30:00,60.91,61.07,60.88,60.95,53829.0,46.7264,46.8491,46.7034,46.7571,53829.0
2017-09-25 11:00:00,60.96,61.14,60.89,61.12,65622.0,46.7647,46.9028,46.711,46.8875,65622.0
2017-09-25 11:30:00,61.13,61.4,61.11,61.4,50754.0,46.8952,47.1023,46.8798,47.1023,50754.0
2017-09-25 12:00:00,61.4,61.55,61.37,61.54,62341.0,47.1023,47.2174,47.0793,47.2097,62341.0
2017-09-25 12:30:00,61.53,61.55,61.33,61.34,36739.0,47.202,47.2174,47.0486,47.0563,36739.0
2017-09-25 13:00:00,61.33,61.33,61.2,61.24,51971.0,47.0486,47.0486,46.9489,46.9795,51971.0
2017-09-25 13:30:00,61.24,61.24,61.14,61.16,61078.0,46.9795,46.9795,46.9028,46.9182,61078.0
2017-09-25 14:00:00,61.15,61.33,61.15,61.32,41683.0,46.9105,47.0486,46.9105,47.0409,41683.0
2017-09-25 14:30:00,61.3,61.39,61.29,61.35,45293.0,47.0256,47.0946,47.0179,47.0639,45293.0
2017-09-25 15:00:00,61.35,61.47,61.32,61.43,71639.0,47.0639,47.156,47.0409,47.1253,71639.0
2017-09-25 15:30:00,61.43,61.5,61.37,61.48,181314.0,47.1253,47.179,47.0793,47.1637,181314.0
2017-09-26 09:30:00,61.49,61.49,61.18,61.46,106795.0,47.1713,47.1713,46.9335,47.1483,106795.0
2017-09-26 10:00:00,61.47,61.47,61.2,61.24,74149.0,47.156,47.156,46.9489,46.9795,74149.0
2017-09-26 10:30:00,61.25,61.41,61.24,61.4,74194.0,46.9872,47.11,46.9795,47.1023,74194.0
2017-09-26 11:00:00,61.4,61.64,61.4,61.57,69273.0,47.1023,47.2864,47.1023,47.2327,69273.0
2017-09-26 11:30:00,61.56,61.56,61.45,61.45,108894.0,47.225,47.225,47.1406,47.1406,108894.0
2017-09-26 12:00:00,61.46,61.48,61.4,61.41,73284.0,47.1483,47.1637,47.1023,47.11,73284.0
2017-09-26 12:30:00,61.4,61.4,61.23,61.27,33470.0,47.1023,47.1023,46.9719,47.0026,33470.0
2017-09-26 13:00:00,61.28,61.31,61.23,61.29,24398.0,47.0102,47.0332,46.9719,47.0179,24398.0
2017-09-26 13:30:00,61.28,61.32,61.21,61.32,35604.0,47.0102,47.0409,46.9565,47.0409,35604.0
2017-09-26 14:00:00,61.31,61.33,61.26,61.31,43148.0,47.0332,47.0486,46.9949,47.0332,43148.0
2017-09-26 14:30:00,61.31,61.42,61.29,61.41,54216.0,47.0332,47.1176,47.0179,47.11,54216.0
2017-09-26 15:00:00,61.4,61.51,61.39,61.43,66486.0,47.1023,47.1867,47.0946,47.1253,66486.0
2017-09-26 15:30:00,61.44,61.46,61.32,61.35,144320.0,47.133,47.1483,47.0409,47.0639,144320.0
2017-09-27 09:30:00,61.04,61.19,60.82,60.87,59487.0,46.8261,46.9412,46.6573,46.6957,59487.0
2017-09-27 10:00:00,60.87,61.06,60.82,60.92,70115.0,46.6957,46.8415,46.6573,46.7341,70115.0
2017-09-27 10:30:00,60.92,60.96,60.76,60.78,81873.0,46.7341,46.7647,46.6113,46.6267,81873.0
2017-09-27 11:00:00,60.77,60.92,60.75,60.89,27931.0,46.619,46.7341,46.6036,46.711,27931.0
2017-09-27 11:30:00,60.88,60.91,60.77,60.8,85928.0,46.7034,46.7264,46.619,46.642,85928.0
2017-09-27 12:00:00,60.8,60.83,60.73,60.76,47585.0,46.642,46.665,46.5883,46.6113,47585.0
2017-09-27 12:30:00,60.76,60.76,60.56,60.59,37736.0,46.6113,46.6113,46.4579,46.4809,37736.0
2017-09-27 13:00:00,60.57,60.63,60.46,60.47,32171.0,46.4656,46.5116,46.3812,46.3888,32171.0
2017-09-27 13:30:00,60.48,60.49,60.27,60.28,40725.0,46.3965,46.4042,46.2354,46.2431,40725.0
2017-09-27 14:00:00,60.28,60.66,60.25,60.54,72563.0,46.2431,46.5346,46.2201,46.4425,72563.0
2017-09-27 14:30:00,60.53,60.56,60.45,60.51,83074.0,46.4349,46.4579,46.3735,46.4195,83074.0
2017-09-27 15:00:00,60.51,60.59,60.51,60.53,54051.0,46.4195,46.4809,46.4195,46.4349,54051.0
2017-09-27 15:30:00,60.53,60.54,60.4,60.43,154917.0,46.4349,46.4425,46.3351,46.3582,154917.0
2017-09-28 09:30:00,60.48,60.48,60.01,60.15,221383.0,46.3965,46.3965,46.036,46.1434,221383.0
2017-09-28 10:00:00,60.15,60.4,60.05,60.24,262191.0,46.1434,46.3351,46.0666,46.2124,262191.0
2017-09-28 10:30:00,60.25,60.57,60.24,60.45,465975.0,46.2201,46.4656,46.2124,46.3735,465975.0
2017-09-28 11:00:00,60.46,60.67,60.41,60.54,132322.0,46.3812,46.5423,46.3428,46.4425,132322.0
2017-09-28 11:30:00,60.55,60.77,60.51,60.59,137452.0,46.4502,46.619,46.4195,46.4809,137452.0
2017-09-28 12:00:00,60.58,60.75,60.58,60.68,146547.0,46.4732,46.6036,46.4732,46.5499,146547.0
2017-09-28 12:30:00,60.69,60.73,60.64,60.69,55531.0,46.5576,46.5883,46.5193,46.5576,55531.0
2017-09-28 13:00:00,60.68,60.81,60.67,60.71,85217.0,46.5499,46.6497,46.5423,46.573,85217.0
2017-09-28 13:30:00,60.71,60.86,60.69,60.84,79231.0,46.573,46.688,46.5576,46.6727,79231.0
2017-09-28 14:00:00,60.84,60.94,60.78,60.79,108113.0,46.6727,46.7494,46.6267,46.6343,108113.0
2017-09-28 14:30:00,60.79,60.81,60.72,60.75,70037.0,46.6343,46.6497,46.5806,46.6036,70037.0
2017-09-28 15:00:00,60.75,60.75,60.54,60.55,148487.0,46.6036,46.6036,46.4425,46.4502,148487.0
2017-09-28 15:30:00,60.55,60.63,60.46,60.55,319267.0,46.4502,46.5116,46.3812,46.4502,319267.0
2017-09-29 09:30:00,60.5,60.62,60.42,60.47,146874.0,46.4119,46.5039,46.3505,46.3888,146874.0
2017-09-29 10:00:00,60.48,60.53,60.37,60.43,155743.0,46.3965,46.4349,46.3121,46.3582,155743.0
2017-09-29 10:30:00,60.43,60.52,60.39,60.49,191486.0,46.3582,46.4272,46.3275,46.4042,191486.0
2017-09-29 11:00:00,60.48,60.73,60.48,60.56,123509.0,46.3965,46.5883,46.3965,46.4579,123509.0
2017-09-29 11:30:00,60.56,60.73,60.52,60.55,231046.0,46.4579,46.5883,46.4272,46.4502,231046.0
2017-09-29 12:00:00,60.55,60.63,60.45,60.46,139179.0,46.4502,46.5116,46.3735,46.3812,139179.0
2017-09-29 12:30:00,60.46,60.47,60.39,60.4,54414.0,46.3812,46.3888,46.3275,46.3351,54414.0
2017-09-29 13:00:00,60.39,60.45,60.34,60.44,226024.0,46.3275,46.3735,46.2891,46.3658,226024.0
2017-09-29 13:30:00,60.44,60.46,60.35,60.39,88087.0,46.3658,46.3812,46.2968,46.3275,88087.0
2017-09-29 14:00:00,60.39,60.42,60.32,60.38,123564.0,46.3275,46.3505,46.2738,46.3198,123564.0
2017-09-29 14:30:00,60.38,60.44,60.25,60.31,198625.0,46.3198,46.3658,46.2201,46.2661,198625.0
2017-09-29 15:00:00,60.3,60.42,60.3,60.39,155191.0,46.2584,46.3505,46.2584,46.3275,155191.0
2017-09-29 15:30:00,60.38,60.44,60.3,60.42,364706.0,46.3198,46.3658,46.2584,46.3505,364706.0
2017-10-02 09:30:00,60.51,60.69,60.34,60.52,77007.0,46.4195,46.5576,46.2891,46.4272,77007.0
2017-10-02 10:00:00,60.49,60.58,60.28,60.54,88870.0,46.4042,46.4732,46.2431,46.4425,88870.0
2017-10-02 10:30:00,60.55,60.67,60.55,60.58,63591.0,46.4502,46.5423,46.4502,46.4732,63591.0
2017-10-02 11:00:00,60.58,60.6,60.51,60.58,60683.0,46.4732,46.4886,46.4195,46.4732,60683.0
2017-10-02 11:30:00,60.57,60.69,60.54,60.66,79076.0,46.4656,46.5576,46.4425,46.5346,79076.0
2017-10-02 12:00:00,60.68,60.72,60.59,60.66,69736.0,46.5499,46.5806,46.4809,46.5346,69736.0
2017-10-02 12:30:00,60.66,60.66,60.57,60.65,56592.0,46.5346,46.5346,46.4656,46.5269,56592.0
2017-10-02 13:00:00,60.65,60.69,60.62,60.68,82229.0,46.5269,46.5576,46.5039,46.5499,82229.0
2017-10-02 13:30:00,60.68,60.68,60.59,60.62,58859.0,46.5499,46.5499,46.4809,46.5039,58859.0
2017-10-02 14:00:00,60.61,60.61,60.55,60.57,50622.0,46.4962,46.4962,46.4502,46.4656,50622.0
2017-10-02 14:30:00,60.58,60.63,60.55,60.56,60195.0,46.4732,46.5116,46.4502,46.4579,60195.0
2017-10-02 15:00:00,60.55,60.6,60.46,60.46,58847.0,46.4502,46.4886,46.3812,46.3812,58847.0
2017-10-02 15:30:00,60.47,60.47,60.33,60.4,183360.0,46.3888,46.3888,46.2814,46.3351,183360.0
2017-10-03 09:30:00,60.31,60.39,59.63,59.73,112294.0,46.2661,46.3275,45.7444,45.8212,112294.0
2017-10-03 10:00:00,59.72,59.81,59.59,59.75,101855.0,45.8135,45.8825,45.7138,45.8365,101855.0
2017-10-03 10:30:00,59.75,60.02,59.74,59.94,135726.0,45.8365,46.0436,45.8288,45.9823,135726.0
2017-10-03 11:00:00,59.95,60.07,59.95,60.03,66517.0,45.9899,46.082,45.9899,46.0513,66517.0
2017-10-03 11:30:00,60.03,60.14,59.99,59.99,116003.0,46.0513,46.1357,46.0206,46.0206,116003.0
2017-10-03 12:00:00,59.99,60.05,59.93,60.03,44701.0,46.0206,46.0666,45.9746,46.0513,44701.0
2017-10-03 12:30:00,60.03,60.08,59.98,60.07,43080.0,46.0513,46.0897,46.0129,46.082,43080.0
2017-10-03 13:00:00,60.06,60.06,59.93,59.94,42226.0,46.0743,46.0743,45.9746,45.9823,42226.0
2017-10-03 13:30:00,59.93,59.98,59.9,59.97,33500.0,45.9746,46.0129,45.9516,46.0053,33500.0
2017-10-03 14:00:00,59.98,60.04,59.96,60.02,47195.0,46.0129,46.059,45.9976,46.0436,47195.0
2017-10-03 14:30:00,60.02,60.06,60.0,60.01,54957.0,46.0436,46.0743,46.0283,46.036,54957.0
2017-10-03 15:00:00,60.02,60.1,60.02,60.08,55755.0,46.0436,46.105,46.0436,46.0897,55755.0
2017-10-03 15:30:00,60.08,60.22,60.06,60.21,233868.0,46.0897,46.1971,46.0743,46.1894,233868.0
2017-10-04 09:30:00,60.36,60.43,60.07,60.31,53377.0,46.3045,46.3582,46.082,46.2661,53377.0
2017-10-04 10:00:00,60.27,60.36,60.22,60.29,121279.0,46.2354,46.3045,46.1971,46.2508,121279.0
2017-10-04 10:30:00,60.31,60.39,60.24,60.34,87142.0,46.2661,46.3275,46.2124,46.2891,87142.0
2017-10-04 11:00:00,60.34,60.42,60.33,60.39,50334.0,46.2891,46.3505,46.2814,46.3275,50334.0
2017-10-04 11:30:00,60.39,60.48,60.36,60.48,31051.0,46.3275,46.3965,46.3045,46.3965,31051.0
2017-10-04 12:00:00,60.49,60.64,60.49,60.64,97324.0,46.4042,46.5193,46.4042,46.5193,97324.0
2017-10-04 12:30:00,60.65,60.79,60.65,60.75,24228.0,46.5269,46.6343,46.5269,46.6036,24228.0
2017-10-04 13:00:00,60.75,60.75,60.68,60.73,58239.0,46.6036,46.6036,46.5499,46.5883,58239.0
2017-10-04 13:30:00,60.73,60.85,60.73,60.81,23340.0,46.5883,46.6804,46.5883,46.6497,23340.0
2017-10-04 14:00:00,60.81,60.82,60.71,60.77,42252.0,46.6497,46.6573,46.573,46.619,42252.0
2017-10-04 14:30:00,60.76,60.79,60.68,60.72,71264.0,46.6113,46.6343,46.5499,46.5806,71264.0
2017-10-04 15:00:00,60.72,60.79,60.66,60.72,130427.0,46.5806,46.6343,46.5346,46.5806,130427.0
2017-10-04 15:30:00,60.72,60.82,60.71,60.79,243121.0,46.5806,46.6573,46.573,46.6343,243121.0
2017-10-05 09:30:00,60.82,60.84,60.45,60.54,84258.0,46.6573,46.6727,46.3735,46.4425,84258.0
2017-10-05 10:00:00,60.55,60.6,60.46,60.57,44427.0,46.4502,46.4886,46.3812,46.4656,44427.0
2017-10-05 10:30:00,60.57,60.63,60.52,60.62,69477.0,46.4656,46.5116,46.4272,46.5039,69477.0
2017-10-05 11:00:00,60.62,60.73,60.6,60.65,64157.0,46.5039,46.5883,46.4886,46.5269,64157.0
2017-10-05 11:30:00,60.64,60.67,60.54,60.59,36311.0,46.5193,46.5423,46.4425,46.4809,36311.0
2017-10-05 12:00:00,60.58,60.58,60.39,60.4,46195.0,46.4732,46.4732,46.3275,46.3351,46195.0
2017-10-05 12:30:00,60.39,60.43,60.32,60.34,43689.0,46.3275,46.3582,46.2738,46.2891,43689.0
2017-10-05 13:00:00,60.34,60.43,60.32,60.4,48545.0,46.2891,46.3582,46.2738,46.3351,48545.0
2017-10-05 13:30:00,60.4,60.41,60.34,60.4,25190.0,46.3351,46.3428,46.2891,46.3351,25190.0
2017-10-05 14:00:00,60.41,60.57,60.37,60.53,58692.0,46.3428,46.4656,46.3121,46.4349,58692.0
2017-10-05 14:30:00,60.52,60.55,60.48,60.53,53973.0,46.4272,46.4502,46.3965,46.4349,53973.0
2017-10-05 15:00:00,60.53,60.59,60.49,60.57,85138.0,46.4349,46.4809,46.4042,46.4656,85138.0
2017-10-05 15:30:00,60.56,60.65,60.49,60.63,148770.0,46.4579,46.5269,46.4042,46.5116,148770.0
2017-10-06 09:30:00,60.42,60.59,60.13,60.37,59368.0,46.3505,46.4809,46.128,46.3121,59368.0
2017-10-06 10:00:00,60.36,60.43,60.31,60.38,27847.0,46.3045,46.3582,46.2661,46.3198,27847.0
2017-10-06 10:30:00,60.38,60.44,60.32,60.39,64046.0,46.3198,46.3658,46.2738,46.3275,64046.0
2017-10-06 11:00:00,60.39,60.49,60.38,60.48,90795.0,46.3275,46.4042,46.3198,46.3965,90795.0
2017-10-06 11:30:00,60.48,60.61,60.48,60.54,42072.0,46.3965,46.4962,46.3965,46.4425,42072.0
2017-10-06 12:00:00,60.54,60.61,60.42,60.44,47869.0,46.4425,46.4962,46.3505,46.3658,47869.0
2017-10-06 12:30:00,60.44,60.52,60.4,60.51,48652.0,46.3658,46.4272,46.3351,46.4195,48652.0
2017-10-06 13:00:00,60.5,60.52,60.42,60.47,70532.0,46.4119,46.4272,46.3505,46.3888,70532.0
2017-10-06 13:30:00,60.46,60.46,60.36,60.4,49450.0,46.3812,46.3812,46.3045,46.3351,49450.0
2017-10-06 14:00:00,60.4,60.42,60.34,60.41,41489.0,46.3351,46.3505,46.2891,46.3428,41489.0
2017-10-06 14:30:00,60.41,60.41,60.36,60.39,68142.0,46.3428,46.3428,46.3045,46.3275,68142.0
2017-10-06 15:00:00,60.39,60.39,60.27,60.36,175938.0,46.3275,46.3275,46.2354,46.3045,175938.0
2017-10-06 15:30:00,60.36,60.43,60.34,60.36,379360.0,46.3045,46.3582,46.2891,46.3045,379360.0
2017-10-09 09:30:00,60.44,60.68,60.36,60.39,111435.0,46.3658,46.5499,46.3045,46.3275,111435.0
2017-10-09 10:00:00,60.39,60.51,60.31,60.42,35062.0,46.3275,46.4195,46.2661,46.3505,35062.0
2017-10-09 10:30:00,60.41,60.5,60.39,60.46,66566.0,46.3428,46.4119,46.3275,46.3812,66566.0
2017-10-09 11:00:00,60.47,60.51,60.43,60.47,61925.0,46.3888,46.4195,46.3582,46.3888,61925.0
2017-10-09 11:30:00,60.47,60.51,60.38,60.48,88107.0,46.3888,46.4195,46.3198,46.3965,88107.0
2017-10-09 12:00:00,60.48,60.48,60.4,60.46,62340.0,46.3965,46.3965,46.3351,46.3812,62340.0
2017-10-09 12:30:00,60.47,60.47,60.38,60.39,65330.0,46.3888,46.3888,46.3198,46.3275,65330.0
2017-10-09 13:00:00,60.38,60.44,60.35,60.42,102232.0,46.3198,46.3658,46.2968,46.3505,102232.0
2017-10-09 13:30:00,60.42,60.45,60.37,60.43,44381.0,46.3505,46.3735,46.3121,46.3582,44381.0
2017-10-09 14:00:00,60.42,60.47,60.37,60.37,68490.0,46.3505,46.3888,46.3121,46.3121,68490.0
2017-10-09 14:30:00,60.37,60.4,60.3,60.32,56207.0,46.3121,46.3351,46.2584,46.2738,56207.0
2017-10-09 15:00:00,60.33,60.35,60.29,60.3,67668.0,46.2814,46.2968,46.2508,46.2584,67668.0
2017-10-09 15:30:00,60.3,60.34,60.24,60.31,176884.0,46.2584,46.2891,46.2124,46.2661,176884.0
2017-10-10 09:30:00,60.27,60.43,60.08,60.43,119758.0,46.2354,46.3582,46.0897,46.3582,119758.0
2017-10-10 10:00:00,60.43,60.55,60.36,60.52,156217.0,46.3582,46.4502,46.3045,46.4272,156217.0
2017-10-10 10:30:00,60.52,60.65,60.5,60.64,73949.0,46.4272,46.5269,46.4119,46.5193,73949.0
2017-10-10 11:00:00,60.64,60.65,60.58,60.61,76351.0,46.5193,46.5269,46.4732,46.4962,76351.0
2017-10-10 11:30:00,60.6,60.62,60.51,60.6,45998.0,46.4886,46.5039,46.4195,46.4886,45998.0
2017-10-10 12:00:00,60.6,60.69,60.58,60.68,43840.0,46.4886,46.5576,46.4732,46.5499,43840.0
2017-10-10 12:30:00,60.68,60.69,60.63,60.64,40223.0,46.5499,46.5576,46.5116,46.5193,40223.0
2017-10-10 13:00:00,60.64,60.64,60.53,60.53,46916.0,46.5193,46.5193,46.4349,46.4349,46916.0
2017-10-10 13:30:00,60.53,60.64,60.49,60.6,43114.0,46.4349,46.5193,46.4042,46.4886,43114.0
2017-10-10 14:00:00,60.61,60.61,60.52,60.55,57941.0,46.4962,46.4962,46.4272,46.4502,57941.0
2017-10-10 14:30:00,60.55,60.55,60.49,60.51,63960.0,46.4502,46.4502,46.4042,46.4195,63960.0
2017-10-10 15:00:00,60.51,60.58,60.48,60.52,141820.0,46.4195,46.4732,46.3965,46.4272,141820.0
2017-10-10 15:30:00,60.52,60.68,60.51,60.66,304192.0,46.4272,46.5499,46.4195,46.5346,304192.0
2017-10-11 09:30:00,60.66,61.42,60.54,61.24,96166.0,46.5346,47.1176,46.4425,46.9795,96166.0
2017-10-11 10:00:00,61.25,61.26,61.1,61.14,71396.0,46.9872,46.9949,46.8721,46.9028,71396.0
2017-10-11 10:30:00,61.13,61.15,60.79,60.93,262010.0,46.8952,46.9105,46.6343,46.7417,262010.0
2017-10-11 11:00:00,60.91,61.01,60.91,60.97,47320.0,46.7264,46.8031,46.7264,46.7724,47320.0
2017-10-11 11:30:00,60.96,61.06,60.93,61.0,76145.0,46.7647,46.8415,46.7417,46.7954,76145.0
2017-10-11 12:00:00,61.0,61.06,60.99,61.01,35498.0,46.7954,46.8415,46.7878,46.8031,35498.0
2017-10-11 12:30:00,61.01,61.08,60.99,61.07,43311.0,46.8031,46.8568,46.7878,46.8491,43311.0
2017-10-11 13:00:00,61.08,61.18,61.07,61.17,34583.0,46.8568,46.9335,46.8491,46.9258,34583.0
2017-10-11 13:30:00,61.17,61.2,61.14,61.18,30228.0,46.9258,46.9489,46.9028,46.9335,30228.0
2017-10-11 14:00:00,61.18,61.27,61.01,61.03,77977.0,46.9335,47.0026,46.8031,46.8184,77977.0
2017-10-11 14:30:00,61.03,61.1,61.01,61.07,52051.0,46.8184,46.8721,46.8031,46.8491,52051.0
2017-10-11 15:00:00,61.07,61.2,61.02,61.19,139949.0,46.8491,46.9489,46.8108,46.9412,139949.0
2017-10-11 15:30:00,61.2,61.29,61.16,61.28,295309.0,46.9489,47.0179,46.9182,47.0102,295309.0
2017-10-12 09:30:00,61.26,61.4,61.11,61.32,144107.0,46.9949,47.1023,46.8798,47.0409,144107.0
2017-10-12 10:00:00,61.33,61.44,61.23,61.43,69180.0,47.0486,47.133,46.9719,47.1253,69180.0
2017-10-12 10:30:00,61.44,61.52,61.4,61.45,173170.0,47.133,47.1943,47.1023,47.1406,173170.0
2017-10-12 11:00:00,61.44,61.95,61.37,61.45,103939.0,47.133,47.5242,47.0793,47.1406,103939.0
2017-10-12 11:30:00,61.46,61.53,61.38,61.4,60217.0,47.1483,47.202,47.0869,47.1023,60217.0
2017-10-12 12:00:00,61.39,61.43,61.34,61.4,43169.0,47.0946,47.1253,47.0563,47.1023,43169.0
2017-10-12 12:30:00,61.39,61.54,61.39,61.52,78081.0,47.0946,47.2097,47.0946,47.1943,78081.0
2017-10-12 13:00:00,61.53,61.58,61.47,61.57,53705.0,47.202,47.2404,47.156,47.2327,53705.0
2017-10-12 13:30:00,61.58,61.6,61.52,61.55,56041.0,47.2404,47.2557,47.1943,47.2174,56041.0
2017-10-12 14:00:00,61.55,61.63,61.51,61.57,145180.0,47.2174,47.2787,47.1867,47.2327,145180.0
2017-10-12 14:30:00,61.57,61.73,61.56,61.66,66797.0,47.2327,47.3554,47.225,47.3017,66797.0
2017-10-12 15:00:00,61.65,61.68,61.58,61.59,83424.0,47.2941,47.3171,47.2404,47.248,83424.0
2017-10-12 15:30:00,61.59,61.69,61.52,61.67,268768.0,47.248,47.3248,47.1943,47.3094,268768.0
2017-10-13 09:30:00,61.97,62.2,61.65,61.86,105813.0,47.5396,47.716,47.2941,47.4552,105813.0
2017-10-13 10:00:00,61.84,62.11,61.75,62.05,72649.0,47.4398,47.647,47.3708,47.6009,72649.0
2017-10-13 10:30:00,62.05,62.11,61.93,61.94,102990.0,47.6009,47.647,47.5089,47.5165,102990.0
2017-10-13 11:00:00,61.93,61.97,61.76,61.79,82683.0,47.5089,47.5396,47.3785,47.4015,82683.0
2017-10-13 11:30:00,61.78,61.81,61.73,61.74,78059.0,47.3938,47.4168,47.3554,47.3631,78059.0
2017-10-13 12:00:00,61.74,61.74,61.62,61.73,49760.0,47.3631,47.3631,47.2711,47.3554,49760.0
2017-10-13 12:30:00,61.73,61.78,61.69,61.78,30662.0,47.3554,47.3938,47.3248,47.3938,30662.0
2017-10-13 13:00:00,61.79,61.79,61.7,61.76,25076.0,47.4015,47.4015,47.3324,47.3785,25076.0
2017-10-13 13:30:00,61.75,61.78,61.68,61.7,37660.0,47.3708,47.3938,47.3171,47.3324,37660.0
2017-10-13 14:00:00,61.68,61.69,61.51,61.55,89181.0,47.3171,47.3248,47.1867,47.2174,89181.0
2017-10-13 14:30:00,61.56,61.61,61.51,61.58,44028.0,47.225,47.2634,47.1867,47.2404,44028.0
2017-10-13 15:00:00,61.58,61.69,61.57,61.62,74444.0,47.2404,47.3248,47.2327,47.2711,74444.0
2017-10-13 15:30:00,61.61,61.65,61.56,61.63,301228.0,47.2634,47.2941,47.225,47.2787,301228.0
2017-10-16 09:30:00,61.54,61.72,61.17,61.23,104918.0,47.2097,47.3478,46.9258,46.9719,104918.0
2017-10-16 10:00:00,61.22,61.36,61.13,61.24,132031.0,46.9642,47.0716,46.8952,46.9795,132031.0
2017-10-16 10:30:00,61.24,61.29,60.99,61.05,79697.0,46.9795,47.0179,46.7878,46.8338,79697.0
2017-10-16 11:00:00,61.05,61.24,60.99,61.23,71006.0,46.8338,46.9795,46.7878,46.9719,71006.0
2017-10-16 11:30:00,61.23,61.26,61.18,61.25,59370.0,46.9719,46.9949,46.9335,46.9872,59370.0
2017-10-16 12:00:00,61.25,61.35,61.24,61.33,274747.0,46.9872,47.0639,46.9795,47.0486,274747.0
2017-10-16 12:30:00,61.33,61.4,61.32,61.34,58740.0,47.0486,47.1023,47.0409,47.0563,58740.0
2017-10-16 13:00:00,61.34,61.45,61.33,61.38,51118.0,47.0563,47.1406,47.0486,47.0869,51118.0
2017-10-16 13:30:00,61.38,61.44,61.35,61.42,54687.0,47.0869,47.133,47.0639,47.1176,54687.0
2017-10-16 14:00:00,61.42,61.42,61.22,61.23,87976.0,47.1176,47.1176,46.9642,46.9719,87976.0
2017-10-16 14:30:00,61.23,61.33,61.19,61.28,90365.0,46.9719,47.0486,46.9412,47.0102,90365.0
2017-10-16 15:00:00,61.28,61.28,61.09,61.11,225654.0,47.0102,47.0102,46.8645,46.8798,225654.0
2017-10-16 15:30:00,61.1,61.22,61.1,61.19,360932.0,46.8721,46.9642,46.8721,46.9412,360932.0
2017-10-17 09:30:00,61.25,61.46,61.1,61.31,58728.0,46.9872,47.1483,46.8721,47.0332,58728.0
2017-10-17 10:00:00,61.31,61.31,61.13,61.24,46225.0,47.0332,47.0332,46.8952,46.9795,46225.0
2017-10-17 10:30:00,61.24,61.37,61.16,61.18,54511.0,46.9795,47.0793,46.9182,46.9335,54511.0
2017-10-17 11:00:00,61.18,61.29,61.18,61.29,34066.0,46.9335,47.0179,46.9335,47.0179,34066.0
2017-10-17 11:30:00,61.3,61.35,61.24,61.29,28993.0,47.0256,47.0639,46.9795,47.0179,28993.0
2017-10-17 12:00:00,61.29,61.39,61.27,61.32,46525.0,47.0179,47.0946,47.0026,47.0409,46525.0
2017-10-17 12:30:00,61.32,61.41,61.28,61.29,47253.0,47.0409,47.11,47.0102,47.0179,47253.0
2017-10-17 13:00:00,61.29,61.38,61.26,61.33,62273.0,47.0179,47.0869,46.9949,47.0486,62273.0
2017-10-17 13:30:00,61.33,61.45,61.29,61.42,37090.0,47.0486,47.1406,47.0179,47.1176,37090.0
2017-10-17 14:00:00,61.42,61.52,61.42,61.48,36126.0,47.1176,47.1943,47.1176,47.1637,36126.0
2017-10-17 14:30:00,61.47,61.73,61.46,61.48,66696.0,47.156,47.3554,47.1483,47.1637,66696.0
2017-10-17 15:00:00,61.47,61.57,61.42,61.55,57183.0,47.156,47.2327,47.1176,47.2174,57183.0
2017-10-17 15:30:00,61.55,61.76,61.54,61.75,377415.0,47.2174,47.3785,47.2097,47.3708,377415.0
2017-10-18 09:30:00,61.6,61.66,61.38,61.4,58293.0,47.2557,47.3017,47.0869,47.1023,58293.0
2017-10-18 10:00:00,61.4,61.4,61.25,61.3,139330.0,47.1023,47.1023,46.9872,47.0256,139330.0
2017-10-18 10:30:00,61.3,61.39,61.27,61.37,50556.0,47.0256,47.0946,47.0026,47.0793,50556.0
2017-10-18 11:00:00,61.37,61.37,61.33,61.37,45412.0,47.0793,47.0793,47.0486,47.0793,45412.0
2017-10-18 11:30:00,61.36,61.4,61.32,61.36,38559.0,47.0716,47.1023,47.0409,47.0716,38559.0
2017-10-18 12:00:00,61.36,61.36,61.28,61.31,29038.0,47.0716,47.0716,47.0102,47.0332,29038.0
2017-10-18 12:30:00,61.31,61.36,61.29,61.34,19390.0,47.0332,47.0716,47.0179,47.0563,19390.0
2017-10-18 13:00:00,61.34,61.43,61.33,61.42,23918.0,47.0563,47.1253,47.0486,47.1176,23918.0
2017-10-18 13:30:00,61.43,61.45,61.39,61.41,44438.0,47.1253,47.1406,47.0946,47.11,44438.0
2017-10-18 14:00:00,61.41,61.45,61.34,61.39,55923.0,47.11,47.1406,47.0563,47.0946,55923.0
2017-10-18 14:30:00,61.39,61.41,61.3,61.31,41776.0,47.0946,47.11,47.0256,47.0332,41776.0
2017-10-18 15:00:00,61.31,61.45,61.3,61.42,68897.0,47.0332,47.1406,47.0256,47.1176,68897.0
2017-10-18 15:30:00,61.42,61.47,61.36,61.44,200891.0,47.1176,47.156,47.0716,47.133,200891.0
2017-10-19 09:30:00,61.56,61.78,61.43,61.53,129169.0,47.225,47.3938,47.1253,47.202,129169.0
2017-10-19 10:00:00,61.52,61.66,61.52,61.63,91665.0,47.1943,47.3017,47.1943,47.2787,91665.0
2017-10-19 10:30:00,61.64,61.71,61.56,61.64,100914.0,47.2864,47.3401,47.225,47.2864,100914.0
2017-10-19 11:00:00,61.64,61.8,61.62,61.76,78065.0,47.2864,47.4091,47.2711,47.3785,78065.0
2017-10-19 11:30:00,61.75,61.91,61.66,61.85,60735.0,47.3708,47.4935,47.3017,47.4475,60735.0
2017-10-19 12:00:00,61.85,61.85,61.77,61.8,65046.0,47.4475,47.4475,47.3861,47.4091,65046.0
2017-10-19 12:30:00,61.8,61.81,61.75,61.79,52063.0,47.4091,47.4168,47.3708,47.4015,52063.0
2017-10-19 13:00:00,61.78,61.8,61.69,61.75,116783.0,47.3938,47.4091,47.3248,47.3708,116783.0
2017-10-19 13:30:00,61.75,61.8,61.72,61.79,89804.0,47.3708,47.4091,47.3478,47.4015,89804.0
2017-10-19 14:00:00,61.79,61.8,61.67,61.74,95983.0,47.4015,47.4091,47.3094,47.3631,95983.0
2017-10-19 14:30:00,61.75,61.83,61.68,61.8,82185.0,47.3708,47.4322,47.3171,47.4091,82185.0
2017-10-19 15:00:00,61.79,61.98,61.78,61.97,112247.0,47.4015,47.5472,47.3938,47.5396,112247.0
2017-10-19 15:30:00,61.98,62.05,61.93,62.04,248590.0,47.5472,47.6009,47.5089,47.5933,248590.0
2017-10-20 09:30:00,61.88,62.06,61.79,61.95,122028.0,47.4705,47.6086,47.4015,47.5242,122028.0
2017-10-20 10:00:00,61.93,62.16,61.89,62.08,49466.0,47.5089,47.6853,47.4782,47.6239,49466.0
2017-10-20 10:30:00,62.07,62.21,62.05,62.14,45913.0,47.6163,47.7237,47.6009,47.67,45913.0
2017-10-20 11:00:00,62.14,62.15,62.03,62.08,39677.0,47.67,47.6776,47.5856,47.6239,39677.0
2017-10-20 11:30:00,62.08,62.09,61.87,61.93,40175.0,47.6239,47.6316,47.4628,47.5089,40175.0
2017-10-20 12:00:00,61.94,62.01,61.91,61.94,50201.0,47.5165,47.5702,47.4935,47.5165,50201.0
2017-10-20 12:30:00,61.93,61.93,61.86,61.88,41971.0,47.5089,47.5089,47.4552,47.4705,41971.0
2017-10-20 13:00:00,61.88,61.88,61.8,61.85,36149.0,47.4705,47.4705,47.4091,47.4475,36149.0
2017-10-20 13:30:00,61.85,61.88,61.81,61.82,19085.0,47.4475,47.4705,47.4168,47.4245,19085.0
2017-10-20 14:00:00,61.83,61.9,61.82,61.9,39324.0,47.4322,47.4859,47.4245,47.4859,39324.0
2017-10-20 14:30:00,61.9,62.0,61.88,61.94,39637.0,47.4859,47.5626,47.4705,47.5165,39637.0
2017-10-20 15:00:00,61.93,62.01,61.92,61.98,37006.0,47.5089,47.5702,47.5012,47.5472,37006.0
2017-10-20 15:30:00,61.99,62.14,61.97,62.13,166350.0,47.5549,47.67,47.5396,47.6623,166350.0
2017-10-23 09:30:00,62.26,62.3,61.89,62.03,75714.0,47.762,47.7927,47.4782,47.5856,75714.0
2017-10-23 10:00:00,62.07,62.09,61.98,62.05,68374.0,47.6163,47.6316,47.5472,47.6009,68374.0
2017-10-23 10:30:00,62.05,62.12,62.0,62.09,68570.0,47.6009,47.6546,47.5626,47.6316,68570.0
2017-10-23 11:00:00,62.09,62.12,62.05,62.1,48867.0,47.6316,47.6546,47.6009,47.6393,48867.0
2017-10-23 11:30:00,62.1,62.19,62.07,62.15,48641.0,47.6393,47.7083,47.6163,47.6776,48641.0
2017-10-23 12:00:00,62.14,62.16,62.09,62.11,41674.0,47.67,47.6853,47.6316,47.647,41674.0
2017-10-23 12:30:00,62.11,62.2,62.1,62.12,30499.0,47.647,47.716,47.6393,47.6546,30499.0
2017-10-23 13:00:00,62.12,62.16,62.1,62.15,23119.0,47.6546,47.6853,47.6393,47.6776,23119.0
2017-10-23 13:30:00,62.15,62.26,62.12,62.24,36523.0,47.6776,47.762,47.6546,47.7467,36523.0
2017-10-23 14:00:00,62.24,62.26,62.18,62.24,32163.0,47.7467,47.762,47.7007,47.7467,32163.0
2017-10-23 14:30:00,62.24,62.28,62.21,62.25,26234.0,47.7467,47.7774,47.7237,47.7544,26234.0
2017-10-23 15:00:00,62.26,62.26,62.19,62.25,45171.0,47.762,47.762,47.7083,47.7544,45171.0
2017-10-23 15:30:00,62.25,62.42,62.23,62.31,184793.0,47.7544,47.8848,47.739,47.8004,184793.0
2017-10-24 09:30:00,62.07,62.49,61.83,62.07,456859.0,47.6163,47.9385,47.4322,47.6163,456859.0
2017-10-24 10:00:00,62.06,62.23,62.01,62.14,70583.0,47.6086,47.739,47.5702,47.67,70583.0
2017-10-24 10:30:00,62.15,62.29,62.04,62.08,58392.0,47.6776,47.785,47.5933,47.6239,58392.0
2017-10-24 11:00:00,62.07,62.23,62.07,62.17,79127.0,47.6163,47.739,47.6163,47.693,79127.0
2017-10-24 11:30:00,62.18,62.26,62.12,62.23,90016.0,47.7007,47.762,47.6546,47.739,90016.0
2017-10-24 12:00:00,62.24,62.25,62.16,62.2,44508.0,47.7467,47.7544,47.6853,47.716,44508.0
2017-10-24 12:30:00,62.2,62.27,62.19,62.24,28006.0,47.716,47.7697,47.7083,47.7467,28006.0
2017-10-24 13:00:00,62.24,62.32,62.24,62.25,44186.0,47.7467,47.8081,47.7467,47.7544,44186.0
2017-10-24 13:30:00,62.25,62.27,62.15,62.17,44714.0,47.7544,47.7697,47.6776,47.693,44714.0
2017-10-24 14:00:00,62.16,62.21,62.13,62.21,36353.0,47.6853,47.7237,47.6623,47.7237,36353.0
2017-10-24 14:30:00,62.21,62.31,62.19,62.28,44084.0,47.7237,47.8004,47.7083,47.7774,44084.0
2017-10-24 15:00:00,62.28,62.33,62.24,62.27,63826.0,47.7774,47.8157,47.7467,47.7697,63826.0
2017-10-24 15:30:00,62.27,62.5,62.26,62.46,291954.0,47.7697,47.9461,47.762,47.9155,291954.0
2017-10-25 09:30:00,62.15,62.26,61.71,61.8,238189.0,47.6776,47.762,47.3401,47.4091,238189.0
2017-10-25 10:00:00,61.8,61.87,61.59,61.8,205418.0,47.4091,47.4628,47.248,47.4091,205418.0
2017-10-25 10:30:00,61.8,61.9,61.74,61.83,135709.0,47.4091,47.4859,47.3631,47.4322,135709.0
2017-10-25 11:00:00,61.82,62.13,61.8,62.09,109211.0,47.4245,47.6623,47.4091,47.6316,109211.0
2017-10-25 11:30:00,62.09,62.12,61.99,62.08,41410.0,47.6316,47.6546,47.5549,47.6239,41410.0
2017-10-25 12:00:00,62.08,62.09,61.96,61.99,50198.0,47.6239,47.6316,47.5319,47.5549,50198.0
2017-10-25 12:30:00,62.0,62.01,61.78,61.88,57957.0,47.5626,47.5702,47.3938,47.4705,57957.0
2017-10-25 13:00:00,61.88,62.03,61.84,62.0,45584.0,47.4705,47.5856,47.4398,47.5626,45584.0
2017-10-25 13:30:00,62.0,62.2,61.95,62.11,65957.0,47.5626,47.716,47.5242,47.647,65957.0
2017-10-25 14:00:00,62.12,62.18,62.1,62.13,94237.0,47.6546,47.7007,47.6393,47.6623,94237.0
2017-10-25 14:30:00,62.13,62.28,62.12,62.26,135181.0,47.6623,47.7774,47.6546,47.762,135181.0
2017-10-25 15:00:00,62.26,62.36,62.23,62.32,113099.0,47.762,47.8387,47.739,47.8081,113099.0
2017-10-25 15:30:00,62.32,62.34,62.18,62.34,310960.0,47.8081,47.8234,47.7007,47.8234,310960.0
2017-10-26 09:30:00,62.52,62.84,62.39,62.76,93623.0,47.9615,48.207,47.8618,48.1456,93623.0
2017-10-26 10:00:00,62.78,62.78,62.39,62.47,90445.0,48.1609,48.1609,47.8618,47.9231,90445.0
2017-10-26 10:30:00,62.46,62.54,62.4,62.48,99997.0,47.9155,47.9768,47.8694,47.9308,99997.0
2017-10-26 11:00:00,62.47,62.5,62.14,62.15,80091.0,47.9231,47.9461,47.67,47.6776,80091.0
2017-10-26 11:30:00,62.15,62.34,62.14,62.33,57428.0,47.6776,47.8234,47.67,47.8157,57428.0
2017-10-26 12:00:00,62.32,62.45,62.27,62.4,129388.0,47.8081,47.9078,47.7697,47.8694,129388.0
2017-10-26 12:30:00,62.39,62.4,62.23,62.27,54584.0,47.8618,47.8694,47.739,47.7697,54584.0
2017-10-26 13:00:00,62.27,62.31,62.17,62.31,39940.0,47.7697,47.8004,47.693,47.8004,39940.0
2017-10-26 13:30:00,62.31,62.35,62.16,62.3,126267.0,47.8004,47.8311,47.6853,47.7927,126267.0
2017-10-26 14:00:00,62.31,62.37,62.29,62.33,92431.0,47.8004,47.8464,47.785,47.8157,92431.0
2017-10-26 14:30:00,62.34,62.4,62.29,62.33,74242.0,47.8234,47.8694,47.785,47.8157,74242.0
2017-10-26 15:00:00,62.33,62.42,62.32,62.38,88220.0,47.8157,47.8848,47.8081,47.8541,88220.0
2017-10-26 15:30:00,62.38,62.43,62.22,62.24,285329.0,47.8541,47.8924,47.7313,47.7467,285329.0
2017-10-27 09:30:00,62.14,62.29,62.12,62.18,101187.0,47.67,47.785,47.6546,47.7007,101187.0
2017-10-27 10:00:00,62.19,62.7,62.19,62.61,84551.0,47.7083,48.0996,47.7083,48.0305,84551.0
2017-10-27 10:30:00,62.64,62.84,62.54,62.68,87370.0,48.0535,48.207,47.9768,48.0842,87370.0
2017-10-27 11:00:00,62.71,62.81,62.65,62.73,59836.0,48.1072,48.1839,48.0612,48.1226,59836.0
2017-10-27 11:30:00,62.72,62.77,62.63,62.64,51759.0,48.1149,48.1533,48.0459,48.0535,51759.0
2017-10-27 12:00:00,62.66,62.71,62.61,62.61,42066.0,48.0689,48.1072,48.0305,48.0305,42066.0
2017-10-27 12:30:00,62.61,62.65,62.54,62.65,38576.0,48.0305,48.0612,47.9768,48.0612,38576.0
2017-10-27 13:00:00,62.65,62.65,62.57,62.59,32214.0,48.0612,48.0612,47.9998,48.0152,32214.0
2017-10-27 13:30:00,62.6,62.65,62.49,62.64,48343.0,48.0228,48.0612,47.9385,48.0535,48343.0
2017-10-27 14:00:00,62.64,62.79,62.62,62.71,66572.0,48.0535,48.1686,48.0382,48.1072,66572.0
2017-10-27 14:30:00,62.72,62.75,62.63,62.72,72984.0,48.1149,48.1379,48.0459,48.1149,72984.0
2017-10-27 15:00:00,62.72,62.75,62.68,62.72,63454.0,48.1149,48.1379,48.0842,48.1149,63454.0
2017-10-27 15:30:00,62.72,62.81,62.64,62.79,215178.0,48.1149,48.1839,48.0535,48.1686,215178.0
2017-10-30 09:30:00,62.62,62.66,62.11,62.2,502114.0,48.0382,48.0689,47.647,47.716,502114.0
2017-10-30 10:00:00,62.21,62.35,62.18,62.26,39183.0,47.7237,47.8311,47.7007,47.762,39183.0
2017-10-30 10:30:00,62.26,62.44,62.21,62.29,126588.0,47.762,47.9001,47.7237,47.785,126588.0
2017-10-30 11:00:00,62.3,62.3,62.15,62.22,83461.0,47.7927,47.7927,47.6776,47.7313,83461.0
2017-10-30 11:30:00,62.22,62.28,62.19,62.25,99799.0,47.7313,47.7774,47.7083,47.7544,99799.0
2017-10-30 12:00:00,62.25,62.34,62.21,62.28,50095.0,47.7544,47.8234,47.7237,47.7774,50095.0
2017-10-30 12:30:00,62.28,62.38,62.21,62.34,54194.0,47.7774,47.8541,47.7237,47.8234,54194.0
2017-10-30 13:00:00,62.35,62.47,62.35,62.43,50584.0,47.8311,47.9231,47.8311,47.8924,50584.0
2017-10-30 13:30:00,62.42,62.42,62.35,62.35,32595.0,47.8848,47.8848,47.8311,47.8311,32595.0
2017-10-30 14:00:00,62.34,62.43,62.31,62.41,51348.0,47.8234,47.8924,47.8004,47.8771,51348.0
2017-10-30 14:30:00,62.41,62.49,62.39,62.44,59730.0,47.8771,47.9385,47.8618,47.9001,59730.0
2017-10-30 15:00:00,62.41,62.45,62.37,62.44,70985.0,47.8771,47.9078,47.8464,47.9001,70985.0
2017-10-30 15:30:00,62.44,62.55,62.41,62.48,173872.0,47.9001,47.9845,47.8771,47.9308,173872.0
2017-10-31 09:30:00,62.45,62.66,62.3,62.47,229114.0,47.9078,48.0689,47.7927,47.9231,229114.0
2017-10-31 10:00:00,62.49,62.63,62.34,62.54,78100.0,47.9385,48.0459,47.8234,47.9768,78100.0
2017-10-31 10:30:00,62.54,62.66,62.49,62.51,78960.0,47.9768,48.0689,47.9385,47.9538,78960.0
2017-10-31 11:00:00,62.51,62.64,62.51,62.61,33334.0,47.9538,48.0535,47.9538,48.0305,33334.0
2017-10-31 11:30:00,62.61,62.69,62.53,62.67,62028.0,48.0305,48.0919,47.9691,48.0765,62028.0
2017-10-31 12:00:00,62.68,62.72,62.62,62.62,35377.0,48.0842,48.1149,48.0382,48.0382,35377.0
2017-10-31 12:30:00,62.62,62.71,62.59,62.71,275041.0,48.0382,48.1072,48.0152,48.1072,275041.0
2017-10-31 13:00:00,62.71,62.78,62.6,62.6,50256.0,48.1072,48.1609,48.0228,48.0228,50256.0
2017-10-31 13:30:00,62.61,62.7,62.6,62.64,41910.0,48.0305,48.0996,48.0228,48.0535,41910.0
2017-10-31 14:00:00,62.63,62.64,62.48,62.5,81862.0,48.0459,48.0535,47.9308,47.9461,81862.0
2017-10-31 14:30:00,62.5,62.66,62.45,62.65,87860.0,47.9461,48.0689,47.9078,48.0612,87860.0
2017-10-31 15:00:00,62.65,62.83,62.64,62.81,91685.0,48.0612,48.1993,48.0535,48.1839,91685.0
2017-10-31 15:30:00,62.81,62.81,62.59,62.65,247436.0,48.1839,48.1839,48.0152,48.0612,247436.0
2017-11-01 09:30:00,62.79,62.83,61.98,62.3,651122.0,48.1686,48.1993,47.5472,47.7927,651122.0
2017-11-01 10:00:00,62.29,62.54,62.28,62.36,71631.0,47.785,47.9768,47.7774,47.8387,71631.0
2017-11-01 10:30:00,62.33,62.61,62.26,62.6,42813.0,47.8157,48.0305,47.762,48.0228,42813.0
2017-11-01 11:00:00,62.6,62.66,62.33,62.46,52776.0,48.0228,48.0689,47.8157,47.9155,52776.0
2017-11-01 11:30:00,62.45,62.5,62.3,62.49,48298.0,47.9078,47.9461,47.7927,47.9385,48298.0
2017-11-01 12:00:00,62.49,62.58,62.4,62.52,61245.0,47.9385,48.0075,47.8694,47.9615,61245.0
2017-11-01 12:30:00,62.52,62.59,62.43,62.59,38078.0,47.9615,48.0152,47.8924,48.0152,38078.0
2017-11-01 13:00:00,62.58,62.71,62.48,62.53,152856.0,48.0075,48.1072,47.9308,47.9691,152856.0
2017-11-01 13:30:00,62.53,62.85,62.46,62.85,91800.0,47.9691,48.2146,47.9155,48.2146,91800.0
2017-11-01 14:00:00,62.83,63.06,62.63,62.73,362560.0,48.1993,48.3757,48.0459,48.1226,362560.0
2017-11-01 14:30:00,62.73,62.85,62.63,62.63,99237.0,48.1226,48.2146,48.0459,48.0459,99237.0
2017-11-01 15:00:00,62.65,62.7,62.57,62.63,121995.0,48.0612,48.0996,47.9998,48.0459,121995.0
2017-11-01 15:30:00,62.64,62.68,62.5,62.65,396814.0,48.0535,48.0842,47.9461,48.0612,396814.0
2017-11-02 09:30:00,63.13,63.13,62.25,62.55,89932.0,48.4294,48.4294,47.7544,47.9845,89932.0
2017-11-02 10:00:00,62.58,62.8,62.25,62.36,99631.0,48.0075,48.1763,47.7544,47.8387,99631.0
2017-11-02 10:30:00,62.36,62.66,62.33,62.61,69195.0,47.8387,48.0689,47.8157,48.0305,69195.0
2017-11-02 11:00:00,62.62,62.98,62.55,62.95,71885.0,48.0382,48.3144,47.9845,48.2913,71885.0
2017-11-02 11:30:00,62.95,63.11,62.91,63.02,45822.0,48.2913,48.4141,48.2607,48.345,45822.0
2017-11-02 12:00:00,63.02,63.18,62.94,62.94,56611.0,48.345,48.4678,48.2837,48.2837,56611.0
2017-11-02 12:30:00,62.95,62.95,62.62,62.88,74739.0,48.2913,48.2913,48.0382,48.2376,74739.0
2017-11-02 13:00:00,62.88,63.15,62.87,63.01,146770.0,48.2376,48.4448,48.23,48.3374,146770.0
2017-11-02 13:30:00,63.02,63.14,62.95,63.02,51557.0,48.345,48.4371,48.2913,48.345,51557.0
2017-11-02 14:00:00,63.03,63.25,63.02,63.24,92455.0,48.3527,48.5215,48.345,48.5138,92455.0
2017-11-02 14:30:00,63.23,63.25,63.04,63.16,154834.0,48.5061,48.5215,48.3604,48.4524,154834.0
2017-11-02 15:00:00,63.16,63.24,63.1,63.2,154826.0,48.4524,48.5138,48.4064,48.4831,154826.0
2017-11-02 15:30:00,63.2,63.27,63.1,63.24,370422.0,48.4831,48.5368,48.4064,48.5138,370422.0
2017-11-03 09:30:00,63.13,63.58,63.04,63.38,76761.0,48.4294,48.7746,48.3604,48.6212,76761.0
2017-11-03 10:00:00,63.34,63.89,63.28,63.78,101251.0,48.5905,49.0125,48.5445,48.9281,101251.0
2017-11-03 10:30:00,63.75,63.9,63.65,63.83,79146.0,48.9051,49.0201,48.8283,48.9664,79146.0
2017-11-03 11:00:00,63.82,64.0,63.78,64.0,69176.0,48.9588,49.0968,48.9281,49.0968,69176.0
2017-11-03 11:30:00,64.0,64.04,63.91,64.0,67285.0,49.0968,49.1275,49.0278,49.0968,67285.0
2017-11-03 12:00:00,64.0,64.0,63.78,63.82,55015.0,49.0968,49.0968,48.9281,48.9588,55015.0
2017-11-03 12:30:00,63.83,63.86,63.74,63.77,54201.0,48.9664,48.9894,48.8974,48.9204,54201.0
2017-11-03 13:00:00,63.76,63.89,63.68,63.74,37796.0,48.9127,49.0125,48.8514,48.8974,37796.0
2017-11-03 13:30:00,63.73,63.79,63.66,63.73,42085.0,48.8897,48.9357,48.836,48.8897,42085.0
2017-11-03 14:00:00,63.72,63.8,63.63,63.79,56957.0,48.882,48.9434,48.813,48.9357,56957.0
2017-11-03 14:30:00,63.79,63.84,63.65,63.68,76493.0,48.9357,48.9741,48.8283,48.8514,76493.0
2017-11-03 15:00:00,63.67,63.75,63.58,63.61,115773.0,48.8437,48.9051,48.7746,48.7977,115773.0
2017-11-03 15:30:00,63.62,63.67,63.47,63.55,287598.0,48.8053,48.8437,48.6903,48.7516,287598.0
2017-11-06 09:30:00,63.58,63.64,63.27,63.28,258530.0,48.7746,48.8207,48.5368,48.5445,258530.0
2017-11-06 10:00:00,63.29,63.66,63.29,63.66,137734.0,48.5522,48.836,48.5522,48.836,137734.0
2017-11-06 10:30:00,63.67,63.88,63.62,63.86,131789.0,48.8437,49.0048,48.8053,48.9894,131789.0
2017-11-06 11:00:00,63.86,63.93,63.74,63.89,100587.0,48.9894,49.0431,48.8974,49.0125,100587.0
2017-11-06 11:30:00,63.89,63.95,63.83,63.91,83709.0,49.0125,49.0585,48.9664,49.0278,83709.0
2017-11-06 12:00:00,63.91,63.96,63.87,63.92,81710.0,49.0278,49.0662,48.9971,49.0355,81710.0
2017-11-06 12:30:00,63.93,63.99,63.88,63.92,60855.0,49.0431,49.0892,49.0048,49.0355,60855.0
2017-11-06 13:00:00,63.92,64.01,63.9,63.92,132079.0,49.0355,49.1045,49.0201,49.0355,132079.0
2017-11-06 13:30:00,63.92,64.02,63.91,63.99,75895.0,49.0355,49.1122,49.0278,49.0892,75895.0
2017-11-06 14:00:00,63.99,64.0,63.8,63.87,85916.0,49.0892,49.0968,48.9434,48.9971,85916.0
2017-11-06 14:30:00,63.87,63.87,63.77,63.84,136276.0,48.9971,48.9971,48.9204,48.9741,136276.0
2017-11-06 15:00:00,63.85,63.89,63.7,63.78,164684.0,48.9818,49.0125,48.8667,48.9281,164684.0
2017-11-06 15:30:00,63.78,63.81,63.63,63.7,369518.0,48.9281,48.9511,48.813,48.8667,369518.0
2017-11-07 09:30:00,64.0,64.0,63.58,63.95,140336.0,49.0968,49.0968,48.7746,49.0585,140336.0
2017-11-07 10:00:00,63.94,63.99,63.78,63.94,123340.0,49.0508,49.0892,48.9281,49.0508,123340.0
2017-11-07 10:30:00,63.95,64.1,63.89,64.1,118537.0,49.0585,49.1736,49.0125,49.1736,118537.0
2017-11-07 11:00:00,64.09,64.18,64.0,64.11,112106.0,49.1659,49.2349,49.0968,49.1812,112106.0
2017-11-07 11:30:00,64.1,64.32,64.04,64.24,78189.0,49.1736,49.3423,49.1275,49.281,78189.0
2017-11-07 12:00:00,64.25,64.52,64.16,64.45,71111.0,49.2886,49.4958,49.2196,49.4421,71111.0
2017-11-07 12:30:00,64.45,64.52,64.41,64.43,47967.0,49.4421,49.4958,49.4114,49.4267,47967.0
2017-11-07 13:00:00,64.44,64.51,64.38,64.38,42651.0,49.4344,49.4881,49.3884,49.3884,42651.0
2017-11-07 13:30:00,64.38,64.54,64.38,64.51,80276.0,49.3884,49.5111,49.3884,49.4881,80276.0
2017-11-07 14:00:00,64.51,64.58,64.35,64.44,113817.0,49.4881,49.5418,49.3653,49.4344,113817.0
2017-11-07 14:30:00,64.44,64.55,64.43,64.53,75282.0,49.4344,49.5188,49.4267,49.5034,75282.0
2017-11-07 15:00:00,64.54,64.62,64.46,64.56,128211.0,49.5111,49.5725,49.4497,49.5264,128211.0
2017-11-07 15:30:00,64.56,64.59,64.47,64.53,311938.0,49.5264,49.5495,49.4574,49.5034,311938.0
2017-11-08 09:30:00,64.43,65.01,64.43,64.92,177061.0,49.4267,49.8717,49.4267,49.8026,177061.0
2017-11-08 10:00:00,64.92,64.96,64.69,64.69,98143.0,49.8026,49.8333,49.6262,49.6262,98143.0
2017-11-08 10:30:00,64.7,64.71,64.46,64.55,112173.0,49.6338,49.6415,49.4497,49.5188,112173.0
2017-11-08 11:00:00,64.56,64.59,64.2,64.25,135540.0,49.5264,49.5495,49.2503,49.2886,135540.0
2017-11-08 11:30:00,64.25,64.32,64.13,64.14,216451.0,49.2886,49.3423,49.1966,49.2042,216451.0
2017-11-08 12:00:00,64.14,64.26,64.09,64.26,81288.0,49.2042,49.2963,49.1659,49.2963,81288.0
2017-11-08 12:30:00,64.26,64.38,64.23,64.33,59021.0,49.2963,49.3884,49.2733,49.35,59021.0
2017-11-08 13:00:00,64.33,64.42,64.29,64.41,44808.0,49.35,49.419,49.3193,49.4114,44808.0
2017-11-08 13:30:00,64.41,64.48,64.37,64.48,70961.0,49.4114,49.4651,49.3807,49.4651,70961.0
2017-11-08 14:00:00,64.49,64.56,64.42,64.56,75044.0,49.4727,49.5264,49.419,49.5264,75044.0
2017-11-08 14:30:00,64.56,64.67,64.53,64.65,96889.0,49.5264,49.6108,49.5034,49.5955,96889.0
2017-11-08 15:00:00,64.64,64.7,64.58,64.69,137044.0,49.5878,49.6338,49.5418,49.6262,137044.0
2017-11-08 15:30:00,64.69,64.74,64.61,64.64,257282.0,49.6262,49.6645,49.5648,49.5878,257282.0
2017-11-09 09:30:00,64.54,64.87,64.36,64.63,106283.0,49.5111,49.7643,49.373,49.5801,106283.0
2017-11-09 10:00:00,64.63,64.85,64.61,64.82,82290.0,49.5801,49.7489,49.5648,49.7259,82290.0
2017-11-09 10:30:00,64.82,64.87,64.5,64.59,68698.0,49.7259,49.7643,49.4804,49.5495,68698.0
2017-11-09 11:00:00,64.59,64.72,64.52,64.67,41947.0,49.5495,49.6492,49.4958,49.6108,41947.0
2017-11-09 11:30:00,64.67,64.86,64.61,64.86,54167.0,49.6108,49.7566,49.5648,49.7566,54167.0
2017-11-09 12:00:00,64.86,64.86,64.6,64.64,55769.0,49.7566,49.7566,49.5571,49.5878,55769.0
2017-11-09 12:30:00,64.65,64.74,64.54,64.58,40408.0,49.5955,49.6645,49.5111,49.5418,40408.0
2017-11-09 13:00:00,64.57,64.69,64.55,64.67,39442.0,49.5341,49.6262,49.5188,49.6108,39442.0
2017-11-09 13:30:00,64.67,64.75,64.51,64.55,43644.0,49.6108,49.6722,49.4881,49.5188,43644.0
2017-11-09 14:00:00,64.55,64.74,64.53,64.74,47347.0,49.5188,49.6645,49.5034,49.6645,47347.0
2017-11-09 14:30:00,64.73,64.73,64.61,64.65,61581.0,49.6569,49.6569,49.5648,49.5955,61581.0
2017-11-09 15:00:00,64.65,64.78,64.65,64.77,75836.0,49.5955,49.6952,49.5955,49.6875,75836.0
2017-11-09 15:30:00,64.77,64.78,64.59,64.68,176206.0,49.6875,49.6952,49.5495,49.6185,176206.0
2017-11-10 09:30:00,64.3,64.42,64.01,64.09,198713.0,49.327,49.419,49.1045,49.1659,198713.0
2017-11-10 10:00:00,64.09,64.14,63.96,63.99,116044.0,49.1659,49.2042,49.0662,49.0892,116044.0
2017-11-10 10:30:00,64.0,64.16,63.98,64.09,70542.0,49.0968,49.2196,49.0815,49.1659,70542.0
2017-11-10 11:00:00,64.1,64.11,63.85,63.85,110975.0,49.1736,49.1812,48.9818,48.9818,110975.0
2017-11-10 11:30:00,63.85,63.99,63.85,63.97,73511.0,48.9818,49.0892,48.9818,49.0738,73511.0
2017-11-10 12:00:00,63.97,64.16,63.92,64.14,35541.0,49.0738,49.2196,49.0355,49.2042,35541.0
2017-11-10 12:30:00,64.15,64.15,64.06,64.08,29543.0,49.2119,49.2119,49.1429,49.1582,29543.0
2017-11-10 13:00:00,64.08,64.18,64.07,64.12,34844.0,49.1582,49.2349,49.1505,49.1889,34844.0
2017-11-10 13:30:00,64.12,64.2,64.1,64.19,39796.0,49.1889,49.2503,49.1736,49.2426,39796.0
2017-11-10 14:00:00,64.19,64.23,64.1,64.2,92060.0,49.2426,49.2733,49.1736,49.2503,92060.0
2017-11-10 14:30:00,64.19,64.21,64.05,64.05,85985.0,49.2426,49.2579,49.1352,49.1352,85985.0
2017-11-10 15:00:00,64.05,64.27,64.04,64.23,95684.0,49.1352,49.304,49.1275,49.2733,95684.0
2017-11-10 15:30:00,64.23,64.26,64.06,64.08,204954.0,49.2733,49.2963,49.1429,49.1582,204954.0
2017-11-13 09:30:00,64.1,64.36,64.01,64.27,171421.0,49.1736,49.373,49.1045,49.304,171421.0
2017-11-13 10:00:00,64.27,64.39,64.16,64.36,53992.0,49.304,49.396,49.2196,49.373,53992.0
2017-11-13 10:30:00,64.35,64.38,64.21,64.36,44184.0,49.3653,49.3884,49.2579,49.373,44184.0
2017-11-13 11:00:00,64.36,64.4,64.32,64.39,45815.0,49.373,49.4037,49.3423,49.396,45815.0
2017-11-13 11:30:00,64.39,64.56,64.37,64.5,58378.0,49.396,49.5264,49.3807,49.4804,58378.0
2017-11-13 12:00:00,64.48,64.63,64.46,64.62,56968.0,49.4651,49.5801,49.4497,49.5725,56968.0
2017-11-13 12:30:00,64.62,64.76,64.58,64.74,42352.0,49.5725,49.6799,49.5418,49.6645,42352.0
2017-11-13 13:00:00,64.74,64.74,64.58,64.66,51995.0,49.6645,49.6645,49.5418,49.6032,51995.0
2017-11-13 13:30:00,64.65,64.73,64.58,64.7,39653.0,49.5955,49.6569,49.5418,49.6338,39653.0
2017-11-13 14:00:00,64.68,64.74,64.64,64.65,59525.0,49.6185,49.6645,49.5878,49.5955,59525.0
2017-11-13 14:30:00,64.65,64.69,64.62,64.66,40861.0,49.5955,49.6262,49.5725,49.6032,40861.0
2017-11-13 15:00:00,64.65,64.77,64.6,64.74,59177.0,49.5955,49.6875,49.5571,49.6645,59177.0
2017-11-13 15:30:00,64.73,64.83,64.68,64.77,218190.0,49.6569,49.7336,49.6185,49.6875,218190.0
2017-11-14 09:30:00,64.61,64.97,64.46,64.83,89400.0,49.5648,49.841,49.4497,49.7336,89400.0
2017-11-14 10:00:00,64.84,65.09,64.77,65.07,122821.0,49.7412,49.933,49.6875,49.9177,122821.0
2017-11-14 10:30:00,65.08,65.28,65.0,65.26,158822.0,49.9254,50.0788,49.864,50.0634,158822.0
2017-11-14 11:00:00,65.26,65.4,65.24,65.38,48530.0,50.0634,50.1708,50.0481,50.1555,48530.0
2017-11-14 11:30:00,65.38,65.47,65.34,65.39,76731.0,50.1555,50.2245,50.1248,50.1632,76731.0
2017-11-14 12:00:00,65.4,65.6,65.39,65.56,59845.0,50.1708,50.3243,50.1632,50.2936,59845.0
2017-11-14 12:30:00,65.56,65.59,65.44,65.49,50408.0,50.2936,50.3166,50.2015,50.2399,50408.0
2017-11-14 13:00:00,65.49,65.58,65.49,65.58,44450.0,50.2399,50.3089,50.2399,50.3089,44450.0
2017-11-14 13:30:00,65.58,65.6,65.51,65.52,45773.0,50.3089,50.3243,50.2552,50.2629,45773.0
2017-11-14 14:00:00,65.52,65.52,65.37,65.41,84546.0,50.2629,50.2629,50.1478,50.1785,84546.0
2017-11-14 14:30:00,65.41,65.6,65.4,65.59,114568.0,50.1785,50.3243,50.1708,50.3166,114568.0
2017-11-14 15:00:00,65.59,65.71,65.43,65.67,127955.0,50.3166,50.4086,50.1939,50.378,127955.0
2017-11-14 15:30:00,65.67,65.85,65.66,65.81,330744.0,50.378,50.516,50.3703,50.4854,330744.0
2017-11-15 09:30:00,65.91,66.15,65.46,65.77,246016.0,50.5621,50.7462,50.2169,50.4547,246016.0
2017-11-15 10:00:00,65.74,65.75,65.56,65.61,71210.0,50.4317,50.4393,50.2936,50.3319,71210.0
2017-11-15 10:30:00,65.62,65.62,65.31,65.35,35558.0,50.3396,50.3396,50.1018,50.1325,35558.0
2017-11-15 11:00:00,65.34,65.36,65.06,65.07,40423.0,50.1248,50.1402,49.91,49.9177,40423.0
2017-11-15 11:30:00,65.06,65.23,65.05,65.18,52463.0,49.91,50.0404,49.9023,50.0021,52463.0
2017-11-15 12:00:00,65.18,65.3,65.16,65.27,41486.0,50.0021,50.0941,49.9867,50.0711,41486.0
2017-11-15 12:30:00,65.27,65.27,65.13,65.19,29398.0,50.0711,50.0711,49.9637,50.0097,29398.0
2017-11-15 13:00:00,65.2,65.21,65.12,65.15,44469.0,50.0174,50.0251,49.956,49.9791,44469.0
2017-11-15 13:30:00,65.14,65.18,65.04,65.09,33751.0,49.9714,50.0021,49.8947,49.933,33751.0
2017-11-15 14:00:00,65.08,65.15,64.98,65.14,53518.0,49.9254,49.9791,49.8486,49.9714,53518.0
2017-11-15 14:30:00,65.14,65.16,65.02,65.09,60281.0,49.9714,49.9867,49.8793,49.933,60281.0
2017-11-15 15:00:00,65.09,65.16,65.05,65.16,59119.0,49.933,49.9867,49.9023,49.9867,59119.0
2017-11-15 15:30:00,65.15,65.16,64.96,65.02,306695.0,49.9791,49.9867,49.8333,49.8793,306695.0
2017-11-16 09:30:00,65.0,65.23,64.69,64.7,132500.0,49.864,50.0404,49.6262,49.6338,132500.0
2017-11-16 10:00:00,64.69,64.87,64.57,64.59,85041.0,49.6262,49.7643,49.5341,49.5495,85041.0
2017-11-16 10:30:00,64.61,64.8,64.56,64.76,130104.0,49.5648,49.7106,49.5264,49.6799,130104.0
2017-11-16 11:00:00,64.76,64.87,64.67,64.85,55590.0,49.6799,49.7643,49.6108,49.7489,55590.0
2017-11-16 11:30:00,64.86,64.87,64.76,64.79,80654.0,49.7566,49.7643,49.6799,49.7029,80654.0
2017-11-16 12:00:00,64.79,64.92,64.78,64.87,60530.0,49.7029,49.8026,49.6952,49.7643,60530.0
2017-11-16 12:30:00,64.88,64.89,64.78,64.81,46195.0,49.7719,49.7796,49.6952,49.7182,46195.0
2017-11-16 13:00:00,64.82,64.89,64.82,64.85,51599.0,49.7259,49.7796,49.7259,49.7489,51599.0
2017-11-16 13:30:00,64.85,64.88,64.82,64.88,51696.0,49.7489,49.7719,49.7259,49.7719,51696.0
2017-11-16 14:00:00,64.88,65.0,64.85,64.88,80429.0,49.7719,49.864,49.7489,49.7719,80429.0
2017-11-16 14:30:00,64.89,64.95,64.83,64.88,76184.0,49.7796,49.8256,49.7336,49.7719,76184.0
2017-11-16 15:00:00,64.89,64.92,64.83,64.89,80865.0,49.7796,49.8026,49.7336,49.7796,80865.0
2017-11-16 15:30:00,64.88,64.93,64.84,64.89,358029.0,49.7719,49.8103,49.7412,49.7796,358029.0
2017-11-17 09:30:00,64.62,64.89,64.45,64.47,369011.0,49.5725,49.7796,49.4421,49.4574,369011.0
2017-11-17 10:00:00,64.47,64.63,64.44,64.49,43263.0,49.4574,49.5801,49.4344,49.4727,43263.0
2017-11-17 10:30:00,64.49,64.53,64.35,64.43,29513.0,49.4727,49.5034,49.3653,49.4267,29513.0
2017-11-17 11:00:00,64.41,64.46,64.15,64.19,63793.0,49.4114,49.4497,49.2119,49.2426,63793.0
2017-11-17 11:30:00,64.19,64.25,64.11,64.2,40278.0,49.2426,49.2886,49.1812,49.2503,40278.0
2017-11-17 12:00:00,64.21,64.29,64.18,64.24,84722.0,49.2579,49.3193,49.2349,49.281,84722.0
2017-11-17 12:30:00,64.25,64.28,64.21,64.23,58389.0,49.2886,49.3116,49.2579,49.2733,58389.0
2017-11-17 13:00:00,64.22,64.22,64.06,64.1,36257.0,49.2656,49.2656,49.1429,49.1736,36257.0
2017-11-17 13:30:00,64.1,64.37,64.1,64.28,43959.0,49.1736,49.3807,49.1736,49.3116,43959.0
2017-11-17 14:00:00,64.29,64.3,64.21,64.27,34993.0,49.3193,49.327,49.2579,49.304,34993.0
2017-11-17 14:30:00,64.26,64.28,64.2,64.23,42162.0,49.2963,49.3116,49.2503,49.2733,42162.0
2017-11-17 15:00:00,64.24,64.28,64.2,64.21,111372.0,49.281,49.3116,49.2503,49.2579,111372.0
2017-11-17 15:30:00,64.22,64.25,64.14,64.2,252218.0,49.2656,49.2886,49.2042,49.2503,252218.0
2017-11-20 09:30:00,64.25,64.26,63.81,63.83,92580.0,49.2886,49.2963,48.9511,48.9664,92580.0
2017-11-20 10:00:00,63.82,63.82,63.6,63.72,120911.0,48.9588,48.9588,48.79,48.882,120911.0
2017-11-20 10:30:00,63.72,63.83,63.69,63.76,137194.0,48.882,48.9664,48.859,48.9127,137194.0
2017-11-20 11:00:00,63.77,63.92,63.76,63.86,55420.0,48.9204,49.0355,48.9127,48.9894,55420.0
2017-11-20 11:30:00,63.85,63.92,63.81,63.88,95460.0,48.9818,49.0355,48.9511,49.0048,95460.0
2017-11-20 12:00:00,63.89,64.0,63.84,63.96,58466.0,49.0125,49.0968,48.9741,49.0662,58466.0
2017-11-20 12:30:00,63.96,64.07,63.96,64.03,63488.0,49.0662,49.1505,49.0662,49.1199,63488.0
2017-11-20 13:00:00,64.02,64.04,63.96,64.0,39280.0,49.1122,49.1275,49.0662,49.0968,39280.0
2017-11-20 13:30:00,63.98,63.99,63.89,63.91,52471.0,49.0815,49.0892,49.0125,49.0278,52471.0
2017-11-20 14:00:00,63.91,63.91,63.83,63.9,47678.0,49.0278,49.0278,48.9664,49.0201,47678.0
2017-11-20 14:30:00,63.89,63.91,63.84,63.91,76044.0,49.0125,49.0278,48.9741,49.0278,76044.0
2017-11-20 15:00:00,63.91,63.93,63.87,63.89,56672.0,49.0278,49.0431,48.9971,49.0125,56672.0
2017-11-20 15:30:00,63.89,63.9,63.79,63.86,242655.0,49.0125,49.0201,48.9357,48.9894,242655.0
2017-11-21 09:30:00,63.87,64.18,63.82,64.02,95034.0,48.9971,49.2349,48.9588,49.1122,95034.0
2017-11-21 10:00:00,64.01,64.08,63.9,63.99,62360.0,49.1045,49.1582,49.0201,49.0892,62360.0
2017-11-21 10:30:00,64.0,64.06,63.91,63.95,61732.0,49.0968,49.1429,49.0278,49.0585,61732.0
2017-11-21 11:00:00,63.96,64.1,63.96,64.05,67297.0,49.0662,49.1736,49.0662,49.1352,67297.0
2017-11-21 11:30:00,64.06,64.09,63.97,64.03,74995.0,49.1429,49.1659,49.0738,49.1199,74995.0
2017-11-21 12:00:00,64.03,64.16,64.02,64.16,56259.0,49.1199,49.2196,49.1122,49.2196,56259.0
2017-11-21 12:30:00,64.16,64.17,63.96,64.02,95011.0,49.2196,49.2273,49.0662,49.1122,95011.0
2017-11-21 13:00:00,64.03,64.09,63.98,64.04,41656.0,49.1199,49.1659,49.0815,49.1275,41656.0
2017-11-21 13:30:00,64.05,64.11,64.04,64.09,49228.0,49.1352,49.1812,49.1275,49.1659,49228.0
2017-11-21 14:00:00,64.09,64.2,64.09,64.14,41254.0,49.1659,49.2503,49.1659,49.2042,41254.0
2017-11-21 14:30:00,64.15,64.17,64.02,64.03,66932.0,49.2119,49.2273,49.1122,49.1199,66932.0
2017-11-21 15:00:00,64.03,64.03,63.91,63.92,61441.0,49.1199,49.1199,49.0278,49.0355,61441.0
2017-11-21 15:30:00,63.92,64.01,63.91,63.94,186666.0,49.0355,49.1045,49.0278,49.0508,186666.0
2017-11-22 09:30:00,63.86,63.96,63.53,63.56,110372.0,48.9894,49.0662,48.7363,48.7593,110372.0
2017-11-22 10:00:00,63.56,63.73,63.44,63.59,72741.0,48.7593,48.8897,48.6672,48.7823,72741.0
2017-11-22 10:30:00,63.59,63.59,63.47,63.53,68842.0,48.7823,48.7823,48.6903,48.7363,68842.0
2017-11-22 11:00:00,63.53,63.56,63.43,63.48,79738.0,48.7363,48.7593,48.6596,48.6979,79738.0
2017-11-22 11:30:00,63.49,63.56,63.47,63.54,136267.0,48.7056,48.7593,48.6903,48.744,136267.0
2017-11-22 12:00:00,63.55,63.56,63.49,63.54,55960.0,48.7516,48.7593,48.7056,48.744,55960.0
2017-11-22 12:30:00,63.54,63.54,63.49,63.51,31263.0,48.744,48.744,48.7056,48.7209,31263.0
2017-11-22 13:00:00,63.51,63.52,63.48,63.5,38631.0,48.7209,48.7286,48.6979,48.7133,38631.0
2017-11-22 13:30:00,63.5,63.54,63.47,63.52,44570.0,48.7133,48.744,48.6903,48.7286,44570.0
2017-11-22 14:00:00,63.53,63.61,63.52,63.55,92250.0,48.7363,48.7977,48.7286,48.7516,92250.0
2017-11-22 14:30:00,63.55,63.78,63.54,63.76,164046.0,48.7516,48.9281,48.744,48.9127,164046.0
2017-11-22 15:00:00,63.76,63.87,63.75,63.77,65594.0,48.9127,48.9971,48.9051,48.9204,65594.0
2017-11-22 15:30:00,63.77,63.84,63.77,63.8,116301.0,48.9204,48.9741,48.9204,48.9434,116301.0
2017-11-24 09:30:00,64.05,64.27,63.97,64.21,67650.0,49.1352,49.304,49.0738,49.2579,67650.0
2017-11-24 10:00:00,64.2,64.32,64.18,64.24,48116.0,49.2503,49.3423,49.2349,49.281,48116.0
2017-11-24 10:30:00,64.23,64.3,64.18,64.2,35165.0,49.2733,49.327,49.2349,49.2503,35165.0
2017-11-24 11:00:00,64.2,64.24,64.17,64.2,48091.0,49.2503,49.281,49.2273,49.2503,48091.0
2017-11-24 11:30:00,64.2,64.24,64.15,64.16,39975.0,49.2503,49.281,49.2119,49.2196,39975.0
2017-11-24 12:00:00,64.15,64.26,64.14,64.21,33018.0,49.2119,49.2963,49.2042,49.2579,33018.0
2017-11-24 12:30:00,64.22,64.33,64.22,64.33,184015.0,49.2656,49.35,49.2656,49.35,184015.0
2017-11-27 09:30:00,64.2,64.39,64.01,64.34,132024.0,49.2503,49.396,49.1045,49.3577,132024.0
2017-11-27 10:00:00,64.35,64.39,64.19,64.31,80309.0,49.3653,49.396,49.2426,49.3347,80309.0
2017-11-27 10:30:00,64.31,64.4,64.24,64.39,63006.0,49.3347,49.4037,49.281,49.396,63006.0
2017-11-27 11:00:00,64.38,64.53,64.33,64.51,29835.0,49.3884,49.5034,49.35,49.4881,29835.0
2017-11-27 11:30:00,64.51,64.63,64.5,64.53,37868.0,49.4881,49.5801,49.4804,49.5034,37868.0
2017-11-27 12:00:00,64.53,64.59,64.5,64.53,35350.0,49.5034,49.5495,49.4804,49.5034,35350.0
2017-11-27 12:30:00,64.53,64.64,64.5,64.54,50906.0,49.5034,49.5878,49.4804,49.5111,50906.0
2017-11-27 13:00:00,64.55,64.57,64.45,64.53,19521.0,49.5188,49.5341,49.4421,49.5034,19521.0
2017-11-27 13:30:00,64.53,64.53,64.47,64.48,16508.0,49.5034,49.5034,49.4574,49.4651,16508.0
2017-11-27 14:00:00,64.48,64.5,64.44,64.46,17920.0,49.4651,49.4804,49.4344,49.4497,17920.0
2017-11-27 14:30:00,64.49,64.52,64.45,64.52,37320.0,49.4727,49.4958,49.4421,49.4958,37320.0
2017-11-27 15:00:00,64.52,64.59,64.52,64.53,42777.0,49.4958,49.5495,49.4958,49.5034,42777.0
2017-11-27 15:30:00,64.53,64.56,64.41,64.43,140131.0,49.5034,49.5264,49.4114,49.4267,140131.0
2017-11-28 09:30:00,64.57,64.75,64.47,64.66,60994.0,49.5341,49.6722,49.4574,49.6032,60994.0
2017-11-28 10:00:00,64.68,64.84,64.64,64.76,41269.0,49.6185,49.7412,49.5878,49.6799,41269.0
2017-11-28 10:30:00,64.75,64.84,64.73,64.75,32769.0,49.6722,49.7412,49.6569,49.6722,32769.0
2017-11-28 11:00:00,64.74,64.78,64.7,64.74,21000.0,49.6645,49.6952,49.6338,49.6645,21000.0
2017-11-28 11:30:00,64.74,64.92,64.74,64.92,47773.0,49.6645,49.8026,49.6645,49.8026,47773.0
2017-11-28 12:00:00,64.93,64.95,64.88,64.93,18911.0,49.8103,49.8256,49.7719,49.8103,18911.0
2017-11-28 12:30:00,64.92,64.96,64.85,64.88,26407.0,49.8026,49.8333,49.7489,49.7719,26407.0
2017-11-28 13:00:00,64.88,64.9,64.73,64.8,33302.0,49.7719,49.7873,49.6569,49.7106,33302.0
2017-11-28 13:30:00,64.81,64.84,64.73,64.84,28657.0,49.7182,49.7412,49.6569,49.7412,28657.0
2017-11-28 14:00:00,64.83,64.83,64.61,64.62,55038.0,49.7336,49.7336,49.5648,49.5725,55038.0
2017-11-28 14:30:00,64.61,64.64,64.56,64.56,81681.0,49.5648,49.5878,49.5264,49.5264,81681.0
2017-11-28 15:00:00,64.56,64.63,64.47,64.5,109554.0,49.5264,49.5801,49.4574,49.4804,109554.0
2017-11-28 15:30:00,64.51,64.58,64.45,64.56,200298.0,49.4881,49.5418,49.4421,49.5264,200298.0
2017-11-29 09:30:00,64.48,64.78,64.32,64.6,110687.0,49.4651,49.6952,49.3423,49.5571,110687.0
2017-11-29 10:00:00,64.61,64.68,64.26,64.39,94724.0,49.5648,49.6185,49.2963,49.396,94724.0
2017-11-29 10:30:00,64.39,64.59,64.38,64.55,90428.0,49.396,49.5495,49.3884,49.5188,90428.0
2017-11-29 11:00:00,64.54,64.63,64.5,64.51,60285.0,49.5111,49.5801,49.4804,49.4881,60285.0
2017-11-29 11:30:00,64.5,64.85,64.46,64.84,62392.0,49.4804,49.7489,49.4497,49.7412,62392.0
2017-11-29 12:00:00,64.84,65.03,64.8,64.91,48100.0,49.7412,49.887,49.7106,49.7949,48100.0
2017-11-29 12:30:00,64.92,64.92,64.73,64.79,49677.0,49.8026,49.8026,49.6569,49.7029,49677.0
2017-11-29 13:00:00,64.79,64.79,64.54,64.61,37135.0,49.7029,49.7029,49.5111,49.5648,37135.0
2017-11-29 13:30:00,64.61,64.72,64.57,64.64,97987.0,49.5648,49.6492,49.5341,49.5878,97987.0
2017-11-29 14:00:00,64.64,64.7,64.52,64.56,142257.0,49.5878,49.6338,49.4958,49.5264,142257.0
2017-11-29 14:30:00,64.56,64.61,64.48,64.52,71684.0,49.5264,49.5648,49.4651,49.4958,71684.0
2017-11-29 15:00:00,64.52,64.53,64.42,64.51,96532.0,49.4958,49.5034,49.419,49.4881,96532.0
2017-11-29 15:30:00,64.5,64.63,64.46,64.6,286449.0,49.4804,49.5801,49.4497,49.5571,286449.0
2017-11-30 09:30:00,64.57,64.86,64.43,64.77,67210.0,49.5341,49.7566,49.4267,49.6875,67210.0
2017-11-30 10:00:00,64.77,64.83,64.6,64.64,55182.0,49.6875,49.7336,49.5571,49.5878,55182.0
2017-11-30 10:30:00,64.64,64.83,64.59,64.81,49314.0,49.5878,49.7336,49.5495,49.7182,49314.0
2017-11-30 11:00:00,64.81,64.83,64.59,64.63,52676.0,49.7182,49.7336,49.5495,49.5801,52676.0
2017-11-30 11:30:00,64.63,64.75,64.61,64.74,39989.0,49.5801,49.6722,49.5648,49.6645,39989.0
2017-11-30 12:00:00,64.73,64.81,64.6,64.79,60708.0,49.6569,49.7182,49.5571,49.7029,60708.0
2017-11-30 12:30:00,64.79,64.91,64.64,64.64,61138.0,49.7029,49.7949,49.5878,49.5878,61138.0
2017-11-30 13:00:00,64.65,64.77,64.55,64.58,46668.0,49.5955,49.6875,49.5188,49.5418,46668.0
2017-11-30 13:30:00,64.58,64.6,64.44,64.49,279211.0,49.5418,49.5571,49.4344,49.4727,279211.0
2017-11-30 14:00:00,64.5,64.62,64.48,64.59,196828.0,49.4804,49.5725,49.4651,49.5495,196828.0
2017-11-30 14:30:00,64.58,64.63,64.51,64.6,246016.0,49.5418,49.5801,49.4881,49.5571,246016.0
2017-11-30 15:00:00,64.59,64.74,64.56,64.74,194236.0,49.5495,49.6645,49.5264,49.6645,194236.0
2017-11-30 15:30:00,64.73,64.94,64.73,64.83,483766.0,49.6569,49.818,49.6569,49.7336,483766.0
2017-12-01 09:30:00,65.15,66.01,65.05,65.92,367595.0,49.9791,50.6388,49.9023,50.5697,367595.0
2017-12-01 10:00:00,65.91,66.12,65.41,65.56,354351.0,50.5621,50.7232,50.1785,50.2936,354351.0
2017-12-01 10:30:00,65.56,65.62,65.34,65.45,324244.0,50.2936,50.3396,50.1248,50.2092,324244.0
2017-12-01 11:00:00,65.45,65.64,65.26,65.59,167298.0,50.2092,50.3549,50.0634,50.3166,167298.0
2017-12-01 11:30:00,65.62,65.98,65.22,65.51,147750.0,50.3396,50.6158,50.0328,50.2552,147750.0
2017-12-01 12:00:00,65.54,65.65,65.38,65.65,177961.0,50.2782,50.3626,50.1555,50.3626,177961.0
2017-12-01 12:30:00,65.65,65.68,65.33,65.46,129801.0,50.3626,50.3856,50.1171,50.2169,129801.0
2017-12-01 13:00:00,65.47,65.61,65.43,65.51,248329.0,50.2245,50.3319,50.1939,50.2552,248329.0
2017-12-01 13:30:00,65.5,65.57,65.37,65.56,122337.0,50.2476,50.3012,50.1478,50.2936,122337.0
2017-12-01 14:00:00,65.56,65.74,65.55,65.57,268215.0,50.2936,50.4317,50.2859,50.3012,268215.0
2017-12-01 14:30:00,65.57,65.6,65.46,65.48,86518.0,50.3012,50.3243,50.2169,50.2322,86518.0
2017-12-01 15:00:00,65.48,65.51,65.39,65.47,157673.0,50.2322,50.2552,50.1632,50.2245,157673.0
2017-12-01 15:30:00,65.47,65.56,65.4,65.44,342458.0,50.2245,50.2936,50.1708,50.2015,342458.0
2017-12-04 09:30:00,65.53,65.82,65.32,65.78,162200.0,50.2706,50.493,50.1095,50.4623,162200.0
2017-12-04 10:00:00,65.76,66.08,65.61,65.69,94508.0,50.447,50.6925,50.3319,50.3933,94508.0
2017-12-04 10:30:00,65.68,65.92,65.62,65.92,96873.0,50.3856,50.5697,50.3396,50.5697,96873.0
2017-12-04 11:00:00,65.93,65.97,65.8,65.93,93145.0,50.5774,50.6081,50.4777,50.5774,93145.0
2017-12-04 11:30:00,65.93,66.11,65.92,65.93,125393.0,50.5774,50.7155,50.5697,50.5774,125393.0
2017-12-04 12:00:00,65.92,65.99,65.82,65.83,100055.0,50.5697,50.6234,50.493,50.5007,100055.0
2017-12-04 12:30:00,65.82,65.84,65.41,65.42,119897.0,50.493,50.5084,50.1785,50.1862,119897.0
2017-12-04 13:00:00,65.42,65.64,65.41,65.62,124686.0,50.1862,50.3549,50.1785,50.3396,124686.0
2017-12-04 13:30:00,65.62,65.64,65.49,65.59,97122.0,50.3396,50.3549,50.2399,50.3166,97122.0
2017-12-04 14:00:00,65.6,65.64,65.51,65.59,134713.0,50.3243,50.3549,50.2552,50.3166,134713.0
2017-12-04 14:30:00,65.59,65.64,65.5,65.58,96820.0,50.3166,50.3549,50.2476,50.3089,96820.0
2017-12-04 15:00:00,65.58,65.59,65.42,65.47,134651.0,50.3089,50.3166,50.1862,50.2245,134651.0
2017-12-04 15:30:00,65.47,65.54,65.37,65.49,307947.0,50.2245,50.2782,50.1478,50.2399,307947.0
2017-12-05 09:30:00,65.5,65.5,64.34,64.45,144097.0,50.2476,50.2476,49.3577,49.4421,144097.0
2017-12-05 10:00:00,64.44,65.01,64.32,64.95,190672.0,49.4344,49.8717,49.3423,49.8256,190672.0
2017-12-05 10:30:00,64.95,65.05,64.79,64.86,154333.0,49.8256,49.9023,49.7029,49.7566,154333.0
2017-12-05 11:00:00,64.87,64.93,64.76,64.86,122751.0,49.7643,49.8103,49.6799,49.7566,122751.0
2017-12-05 11:30:00,64.85,64.94,64.8,64.85,128315.0,49.7489,49.818,49.7106,49.7489,128315.0
2017-12-05 12:00:00,64.84,64.87,64.63,64.79,114402.0,49.7412,49.7643,49.5801,49.7029,114402.0
2017-12-05 12:30:00,64.79,64.9,64.77,64.89,67690.0,49.7029,49.7873,49.6875,49.7796,67690.0
2017-12-05 13:00:00,64.89,64.9,64.78,64.86,68586.0,49.7796,49.7873,49.6952,49.7566,68586.0
2017-12-05 13:30:00,64.87,64.9,64.82,64.87,42018.0,49.7643,49.7873,49.7259,49.7643,42018.0
2017-12-05 14:00:00,64.87,64.97,64.83,64.91,55452.0,49.7643,49.841,49.7336,49.7949,55452.0
2017-12-05 14:30:00,64.9,64.97,64.77,64.85,83891.0,49.7873,49.841,49.6875,49.7489,83891.0
2017-12-05 15:00:00,64.85,65.05,64.8,64.98,84499.0,49.7489,49.9023,49.7106,49.8486,84499.0
2017-12-05 15:30:00,64.98,64.99,64.83,64.9,252748.0,49.8486,49.8563,49.7336,49.7873,252748.0
2017-12-06 09:30:00,64.96,65.35,64.84,65.21,79726.0,49.8333,50.1325,49.7412,50.0251,79726.0
2017-12-06 10:00:00,65.21,65.21,64.88,64.92,140200.0,50.0251,50.0251,49.7719,49.8026,140200.0
2017-12-06 10:30:00,64.92,65.18,64.92,64.95,119943.0,49.8026,50.0021,49.8026,49.8256,119943.0
2017-12-06 11:00:00,64.96,65.2,64.96,65.08,85861.0,49.8333,50.0174,49.8333,49.9254,85861.0
2017-12-06 11:30:00,65.09,65.16,65.02,65.11,52320.0,49.933,49.9867,49.8793,49.9484,52320.0
2017-12-06 12:00:00,65.11,65.15,65.01,65.12,48548.0,49.9484,49.9791,49.8717,49.956,48548.0
2017-12-06 12:30:00,65.12,65.12,64.95,65.06,49391.0,49.956,49.956,49.8256,49.91,49391.0
2017-12-06 13:00:00,65.05,65.17,65.01,65.12,66711.0,49.9023,49.9944,49.8717,49.956,66711.0
2017-12-06 13:30:00,65.13,65.22,65.08,65.11,101270.0,49.9637,50.0328,49.9254,49.9484,101270.0
2017-12-06 14:00:00,65.12,65.17,65.03,65.12,86318.0,49.956,49.9944,49.887,49.956,86318.0
2017-12-06 14:30:00,65.12,65.2,65.11,65.16,66634.0,49.956,50.0174,49.9484,49.9867,66634.0
2017-12-06 15:00:00,65.16,65.2,65.06,65.19,73007.0,49.9867,50.0174,49.91,50.0097,73007.0
2017-12-06 15:30:00,65.18,65.23,65.09,65.11,212311.0,50.0021,50.0404,49.933,49.9484,212311.0
2017-12-07 09:30:00,65.1,65.1,64.57,64.69,92947.0,49.9407,49.9407,49.5341,49.6262,92947.0
2017-12-07 10:00:00,64.68,64.69,64.47,64.55,100809.0,49.6185,49.6262,49.4574,49.5188,100809.0
2017-12-07 10:30:00,64.55,64.75,64.55,64.62,68149.0,49.5188,49.6722,49.5188,49.5725,68149.0
2017-12-07 11:00:00,64.62,64.79,64.61,64.7,83635.0,49.5725,49.7029,49.5648,49.6338,83635.0
2017-12-07 11:30:00,64.7,64.71,64.6,64.66,75840.0,49.6338,49.6415,49.5571,49.6032,75840.0
2017-12-07 12:00:00,64.66,64.8,64.66,64.7,102605.0,49.6032,49.7106,49.6032,49.6338,102605.0
2017-12-07 12:30:00,64.71,64.85,64.68,64.76,73413.0,49.6415,49.7489,49.6185,49.6799,73413.0
2017-12-07 13:00:00,64.75,64.85,64.75,64.84,97534.0,49.6722,49.7489,49.6722,49.7412,97534.0
2017-12-07 13:30:00,64.85,64.87,64.78,64.85,45998.0,49.7489,49.7643,49.6952,49.7489,45998.0
2017-12-07 14:00:00,64.85,64.87,64.73,64.78,83664.0,49.7489,49.7643,49.6569,49.6952,83664.0
2017-12-07 14:30:00,64.78,64.79,64.63,64.64,161438.0,49.6952,49.7029,49.5801,49.5878,161438.0
2017-12-07 15:00:00,64.64,64.7,64.59,64.69,324029.0,49.5878,49.6338,49.5495,49.6262,324029.0
2017-12-07 15:30:00,64.69,64.92,64.58,64.91,446531.0,49.6262,49.8026,49.5418,49.7949,446531.0
2017-12-08 09:30:00,64.84,64.96,64.56,64.86,95735.0,49.7412,49.8333,49.5264,49.7566,95735.0
2017-12-08 10:00:00,64.84,64.92,64.75,64.85,69124.0,49.7412,49.8026,49.6722,49.7489,69124.0
2017-12-08 10:30:00,64.85,64.91,64.76,64.78,54370.0,49.7489,49.7949,49.6799,49.6952,54370.0
2017-12-08 11:00:00,64.77,64.84,64.75,64.8,53190.0,49.6875,49.7412,49.6722,49.7106,53190.0
2017-12-08 11:30:00,64.8,64.95,64.8,64.83,44139.0,49.7106,49.8256,49.7106,49.7336,44139.0
2017-12-08 12:00:00,64.83,64.96,64.82,64.89,34891.0,49.7336,49.8333,49.7259,49.7796,34891.0
2017-12-08 12:30:00,64.89,64.9,64.85,64.87,35441.0,49.7796,49.7873,49.7489,49.7643,35441.0
2017-12-08 13:00:00,64.86,64.95,64.86,64.93,39656.0,49.7566,49.8256,49.7566,49.8103,39656.0
2017-12-08 13:30:00,64.92,64.96,64.9,64.95,62278.0,49.8026,49.8333,49.7873,49.8256,62278.0
2017-12-08 14:00:00,64.95,65.0,64.88,64.91,71478.0,49.8256,49.864,49.7719,49.7949,71478.0
2017-12-08 14:30:00,64.92,64.95,64.88,64.93,183135.0,49.8026,49.8256,49.7719,49.8103,183135.0
2017-12-08 15:00:00,64.93,65.01,64.89,64.98,129798.0,49.8103,49.8717,49.7796,49.8486,129798.0
2017-12-08 15:30:00,64.98,65.23,64.96,65.22,298647.0,49.8486,50.0404,49.8333,50.0328,298647.0
2017-12-11 09:30:00,65.22,65.31,64.96,65.14,90813.0,50.0328,50.1018,49.8333,49.9714,90813.0
2017-12-11 10:00:00,65.17,65.3,65.12,65.12,55551.0,49.9944,50.0941,49.956,49.956,55551.0
2017-12-11 10:30:00,65.13,65.32,65.13,65.23,54014.0,49.9637,50.1095,49.9637,50.0404,54014.0
2017-12-11 11:00:00,65.23,65.26,65.08,65.1,38207.0,50.0404,50.0634,49.9254,49.9407,38207.0
2017-12-11 11:30:00,65.1,65.11,65.02,65.03,54335.0,49.9407,49.9484,49.8793,49.887,54335.0
2017-12-11 12:00:00,65.03,65.14,65.03,65.13,49980.0,49.887,49.9714,49.887,49.9637,49980.0
2017-12-11 12:30:00,65.13,65.14,65.05,65.07,71683.0,49.9637,49.9714,49.9023,49.9177,71683.0
2017-12-11 13:00:00,65.06,65.13,65.0,65.12,34673.0,49.91,49.9637,49.864,49.956,34673.0
2017-12-11 13:30:00,65.11,65.14,65.07,65.09,27345.0,49.9484,49.9714,49.9177,49.933,27345.0
2017-12-11 14:00:00,65.09,65.24,65.08,65.22,44210.0,49.933,50.0481,49.9254,50.0328,44210.0
2017-12-11 14:30:00,65.21,65.28,65.2,65.27,48136.0,50.0251,50.0788,50.0174,50.0711,48136.0
2017-12-11 15:00:00,65.27,65.49,65.27,65.48,62984.0,50.0711,50.2399,50.0711,50.2322,62984.0
2017-12-11 15:30:00,65.49,65.79,65.46,65.7,327065.0,50.2399,50.47,50.2169,50.401,327065.0
2017-12-12 09:30:00,65.46,65.61,65.28,65.47,93241.0,50.2169,50.3319,50.0788,50.2245,93241.0
2017-12-12 10:00:00,65.46,65.47,65.2,65.25,54685.0,50.2169,50.2245,50.0174,50.0558,54685.0
2017-12-12 10:30:00,65.26,65.29,64.99,65.01,68574.0,50.0634,50.0865,49.8563,49.8717,68574.0
2017-12-12 11:00:00,65.01,65.09,64.94,65.0,64313.0,49.8717,49.933,49.818,49.864,64313.0
2017-12-12 11:30:00,65.01,65.04,64.84,64.85,64770.0,49.8717,49.8947,49.7412,49.7489,64770.0
2017-12-12 12:00:00,64.86,64.9,64.76,64.9,54971.0,49.7566,49.7873,49.6799,49.7873,54971.0
2017-12-12 12:30:00,64.9,64.91,64.66,64.67,44535.0,49.7873,49.7949,49.6032,49.6108,44535.0
2017-12-12 13:00:00,64.67,64.74,64.55,64.56,60484.0,49.6108,49.6645,49.5188,49.5264,60484.0
2017-12-12 13:30:00,64.57,64.62,64.54,64.59,43503.0,49.5341,49.5725,49.5111,49.5495,43503.0
2017-12-12 14:00:00,64.59,64.63,64.52,64.63,72263.0,49.5495,49.5801,49.4958,49.5801,72263.0
2017-12-12 14:30:00,64.62,64.63,64.44,64.5,139991.0,49.5725,49.5801,49.4344,49.4804,139991.0
2017-12-12 15:00:00,64.5,64.53,64.44,64.48,126965.0,49.4804,49.5034,49.4344,49.4651,126965.0
2017-12-12 15:30:00,64.48,64.51,64.13,64.2,286791.0,49.4651,49.4881,49.1966,49.2503,286791.0
2017-12-13 09:30:00,64.8,64.94,64.43,64.9,169884.0,49.7106,49.818,49.4267,49.7873,169884.0
2017-12-13 10:00:00,64.91,65.07,64.84,64.91,89771.0,49.7949,49.9177,49.7412,49.7949,89771.0
2017-12-13 10:30:00,64.91,65.2,64.9,65.13,95348.0,49.7949,50.0174,49.7873,49.9637,95348.0
2017-12-13 11:00:00,65.13,65.2,65.05,65.11,120844.0,49.9637,50.0174,49.9023,49.9484,120844.0
2017-12-13 11:30:00,65.11,65.13,64.94,64.97,76817.0,49.9484,49.9637,49.818,49.841,76817.0
2017-12-13 12:00:00,64.97,65.03,64.95,64.99,85084.0,49.841,49.887,49.8256,49.8563,85084.0
2017-12-13 12:30:00,64.99,65.19,64.97,65.19,46293.0,49.8563,50.0097,49.841,50.0097,46293.0
2017-12-13 13:00:00,65.19,65.29,65.19,65.29,56975.0,50.0097,50.0865,50.0097,50.0865,56975.0
2017-12-13 13:30:00,65.29,65.34,65.17,65.23,82125.0,50.0865,50.1248,49.9944,50.0404,82125.0
2017-12-13 14:00:00,65.21,65.52,65.16,65.2,98202.0,50.0251,50.2629,49.9867,50.0174,98202.0
2017-12-13 14:30:00,65.22,65.33,65.18,65.26,90099.0,50.0328,50.1171,50.0021,50.0634,90099.0
2017-12-13 15:00:00,65.25,65.26,65.01,65.03,85889.0,50.0558,50.0634,49.8717,49.887,85889.0
2017-12-13 15:30:00,65.02,65.17,64.99,65.09,309020.0,49.8793,49.9944,49.8563,49.933,309020.0
2017-12-14 09:30:00,64.91,65.01,64.25,64.67,119546.0,49.7949,49.8717,49.2886,49.6108,119546.0
2017-12-14 10:00:00,64.67,64.9,64.62,64.9,64822.0,49.6108,49.7873,49.5725,49.7873,64822.0
2017-12-14 10:30:00,64.89,65.03,64.75,65.01,58831.0,49.7796,49.887,49.6722,49.8717,58831.0
2017-12-14 11:00:00,65.01,65.2,65.0,65.11,104651.0,49.8717,50.0174,49.864,49.9484,104651.0
2017-12-14 11:30:00,65.12,65.14,65.06,65.09,101662.0,49.956,49.9714,49.91,49.933,101662.0
2017-12-14 12:00:00,65.1,65.13,64.99,65.02,33815.0,49.9407,49.9637,49.8563,49.8793,33815.0
2017-12-14 12:30:00,65.01,65.05,64.92,64.95,34158.0,49.8717,49.9023,49.8026,49.8256,34158.0
2017-12-14 13:00:00,64.95,65.0,64.82,64.9,39291.0,49.8256,49.864,49.7259,49.7873,39291.0
2017-12-14 13:30:00,64.91,64.93,64.83,64.84,28244.0,49.7949,49.8103,49.7336,49.7412,28244.0
2017-12-14 14:00:00,64.84,64.94,64.77,64.9,43771.0,49.7412,49.818,49.6875,49.7873,43771.0
2017-12-14 14:30:00,64.9,64.93,64.84,64.9,42665.0,49.7873,49.8103,49.7412,49.7873,42665.0
2017-12-14 15:00:00,64.9,64.97,64.87,64.96,46021.0,49.7873,49.841,49.7643,49.8333,46021.0
2017-12-14 15:30:00,64.96,65.06,64.76,64.79,273113.0,49.8333,49.91,49.6799,49.7029,273113.0
2017-12-15 09:30:00,64.55,64.69,64.34,64.43,622899.0,49.8828,49.991,49.7205,49.79,622899.0
2017-12-15 10:00:00,64.42,64.68,64.42,64.61,57848.0,49.7823,49.9832,49.7823,49.9291,57848.0
2017-12-15 10:30:00,64.61,64.65,64.37,64.41,47251.0,49.9291,49.96,49.7437,49.7746,47251.0
2017-12-15 11:00:00,64.4,64.49,64.39,64.49,76673.0,49.7668,49.8364,49.7591,49.8364,76673.0
2017-12-15 11:30:00,64.48,64.58,64.39,64.42,50598.0,49.8287,49.9059,49.7591,49.7823,50598.0
2017-12-15 12:00:00,64.42,64.48,64.4,64.46,32516.0,49.7823,49.8287,49.7668,49.8132,32516.0
2017-12-15 12:30:00,64.45,64.48,64.4,64.41,35792.0,49.8055,49.8287,49.7668,49.7746,35792.0
2017-12-15 13:00:00,64.41,64.45,64.39,64.41,37574.0,49.7746,49.8055,49.7591,49.7746,37574.0
2017-12-15 13:30:00,64.42,64.48,64.4,64.43,43675.0,49.7823,49.8287,49.7668,49.79,43675.0
2017-12-15 14:00:00,64.43,64.6,64.43,64.57,30792.0,49.79,49.9214,49.79,49.8982,30792.0
2017-12-15 14:30:00,64.56,64.82,64.56,64.82,64491.0,49.8905,50.0914,49.8905,50.0914,64491.0
2017-12-15 15:00:00,64.81,64.91,64.8,64.91,79405.0,50.0837,50.161,50.076,50.161,79405.0
2017-12-15 15:30:00,64.91,64.91,64.55,64.62,290124.0,50.161,50.161,49.8828,49.9369,290124.0
2017-12-18 09:30:00,64.58,64.84,64.47,64.56,61748.0,49.9059,50.1069,49.8209,49.8905,61748.0
2017-12-18 10:00:00,64.57,64.63,64.25,64.27,59566.0,49.8982,49.9446,49.6509,49.6664,59566.0
2017-12-18 10:30:00,64.27,64.3,64.06,64.18,77978.0,49.6664,49.6896,49.5041,49.5968,77978.0
2017-12-18 11:00:00,64.17,64.26,64.16,64.25,49817.0,49.5891,49.6587,49.5814,49.6509,49817.0
2017-12-18 11:30:00,64.26,64.4,64.25,64.39,47156.0,49.6587,49.7668,49.6509,49.7591,47156.0
2017-12-18 12:00:00,64.41,64.41,64.25,64.3,37440.0,49.7746,49.7746,49.6509,49.6896,37440.0
2017-12-18 12:30:00,64.29,64.29,64.04,64.05,41250.0,49.6818,49.6818,49.4886,49.4964,41250.0
2017-12-18 13:00:00,64.05,64.07,63.94,63.95,52496.0,49.4964,49.5118,49.4114,49.4191,52496.0
2017-12-18 13:30:00,63.95,64.0,63.87,63.98,54091.0,49.4191,49.4577,49.3573,49.4423,54091.0
2017-12-18 14:00:00,63.98,64.07,63.91,64.06,52033.0,49.4423,49.5118,49.3882,49.5041,52033.0
2017-12-18 14:30:00,64.06,64.1,64.0,64.0,48615.0,49.5041,49.535,49.4577,49.4577,48615.0
2017-12-18 15:00:00,64.0,64.01,63.87,63.89,54590.0,49.4577,49.4655,49.3573,49.3727,54590.0
2017-12-18 15:30:00,63.9,63.97,63.85,63.92,208400.0,49.3805,49.4346,49.3418,49.3959,208400.0
2017-12-19 09:30:00,63.84,63.97,63.45,63.48,70973.0,49.3341,49.4346,49.0327,49.0559,70973.0
2017-12-19 10:00:00,63.5,63.54,63.25,63.26,48624.0,49.0713,49.1023,48.8782,48.8859,48624.0
2017-12-19 10:30:00,63.26,63.36,63.14,63.35,45801.0,48.8859,48.9632,48.7931,48.9554,45801.0
2017-12-19 11:00:00,63.37,63.45,63.3,63.34,49821.0,48.9709,49.0327,48.9168,48.9477,49821.0
2017-12-19 11:30:00,63.35,63.36,63.16,63.3,27482.0,48.9554,48.9632,48.8086,48.9168,27482.0
2017-12-19 12:00:00,63.31,63.33,63.07,63.13,35173.0,48.9245,48.94,48.7391,48.7854,35173.0
2017-12-19 12:30:00,63.14,63.16,63.04,63.08,59189.0,48.7931,48.8086,48.7159,48.7468,59189.0
2017-12-19 13:00:00,63.07,63.15,63.04,63.14,22162.0,48.7391,48.8009,48.7159,48.7931,22162.0
2017-12-19 13:30:00,63.13,63.17,63.09,63.09,60679.0,48.7854,48.8163,48.7545,48.7545,60679.0
2017-12-19 14:00:00,63.08,63.15,63.04,63.09,48035.0,48.7468,48.8009,48.7159,48.7545,48035.0
2017-12-19 14:30:00,63.09,63.09,62.89,62.9,58042.0,48.7545,48.7545,48.6,48.6077,58042.0
2017-12-19 15:00:00,62.89,62.89,62.75,62.76,62125.0,48.6,48.6,48.4918,48.4995,62125.0
2017-12-19 15:30:00,62.76,62.76,62.54,62.59,271072.0,48.4995,48.4995,48.3295,48.3681,271072.0
2017-12-20 09:30:00,62.69,62.93,62.48,62.73,82146.0,48.4454,48.6309,48.2831,48.4763,82146.0
2017-12-20 10:00:00,62.74,62.8,62.54,62.55,105912.0,48.484,48.5304,48.3295,48.3372,105912.0
2017-12-20 10:30:00,62.56,62.68,62.53,62.64,46689.0,48.3449,48.4377,48.3218,48.4068,46689.0
2017-12-20 11:00:00,62.64,62.71,62.56,62.59,37249.0,48.4068,48.4609,48.3449,48.3681,37249.0
2017-12-20 11:30:00,62.59,62.59,62.4,62.46,30225.0,48.3681,48.3681,48.2213,48.2677,30225.0
2017-12-20 12:00:00,62.46,62.47,62.31,62.31,21961.0,48.2677,48.2754,48.1517,48.1517,21961.0
2017-12-20 12:30:00,62.31,62.36,62.22,62.31,26269.0,48.1517,48.1904,48.0822,48.1517,26269.0
2017-12-20 13:00:00,62.32,62.44,62.32,62.39,29288.0,48.1595,48.2522,48.1595,48.2136,29288.0
2017-12-20 13:30:00,62.37,62.38,62.29,62.32,29606.0,48.1981,48.2058,48.1363,48.1595,29606.0
2017-12-20 14:00:00,62.31,62.5,62.27,62.48,42523.0,48.1517,48.2986,48.1208,48.2831,42523.0
2017-12-20 14:30:00,62.48,62.52,62.41,62.42,52090.0,48.2831,48.314,48.229,48.2367,52090.0
2017-12-20 15:00:00,62.41,62.42,62.23,62.27,49762.0,48.229,48.2367,48.0899,48.1208,49762.0
2017-12-20 15:30:00,62.28,62.29,62.21,62.22,131507.0,48.1286,48.1363,48.0745,48.0822,131507.0
2017-12-21 09:30:00,61.86,62.1,61.68,62.04,109937.0,47.804,47.9895,47.6649,47.9431,109937.0
2017-12-21 10:00:00,62.04,62.32,62.02,62.32,84596.0,47.9431,48.1595,47.9276,48.1595,84596.0
2017-12-21 10:30:00,62.33,62.46,62.26,62.32,122907.0,48.1672,48.2677,48.1131,48.1595,122907.0
2017-12-21 11:00:00,62.31,62.33,62.19,62.24,91653.0,48.1517,48.1672,48.059,48.0976,91653.0
2017-12-21 11:30:00,62.24,62.24,62.02,62.12,66403.0,48.0976,48.0976,47.9276,48.0049,66403.0
2017-12-21 12:00:00,62.12,62.21,62.1,62.15,35834.0,48.0049,48.0745,47.9895,48.0281,35834.0
2017-12-21 12:30:00,62.15,62.34,62.07,62.32,49583.0,48.0281,48.1749,47.9663,48.1595,49583.0
2017-12-21 13:00:00,62.31,62.34,62.21,62.28,50353.0,48.1517,48.1749,48.0745,48.1286,50353.0
2017-12-21 13:30:00,62.27,62.29,62.17,62.26,108280.0,48.1208,48.1363,48.0436,48.1131,108280.0
2017-12-21 14:00:00,62.25,62.26,62.15,62.16,57611.0,48.1054,48.1131,48.0281,48.0358,57611.0
2017-12-21 14:30:00,62.15,62.18,62.09,62.18,74487.0,48.0281,48.0513,47.9817,48.0513,74487.0
2017-12-21 15:00:00,62.17,62.24,62.13,62.18,126093.0,48.0436,48.0976,48.0126,48.0513,126093.0
2017-12-21 15:30:00,62.17,62.18,61.93,61.99,191813.0,48.0436,48.0513,47.8581,47.9045,191813.0
2017-12-22 09:30:00,62.22,62.26,61.99,62.22,85903.0,48.0822,48.1131,47.9045,48.0822,85903.0
2017-12-22 10:00:00,62.2,62.26,62.14,62.23,143740.0,48.0667,48.1131,48.0204,48.0899,143740.0
2017-12-22 10:30:00,62.23,62.47,62.22,62.41,59433.0,48.0899,48.2754,48.0822,48.229,59433.0
2017-12-22 11:00:00,62.42,62.45,62.37,62.37,47679.0,48.2367,48.2599,48.1981,48.1981,47679.0
2017-12-22 11:30:00,62.38,62.43,62.34,62.34,39929.0,48.2058,48.2445,48.1749,48.1749,39929.0
2017-12-22 12:00:00,62.34,62.36,62.23,62.26,27554.0,48.1749,48.1904,48.0899,48.1131,27554.0
2017-12-22 12:30:00,62.27,62.28,62.22,62.23,57170.0,48.1208,48.1286,48.0822,48.0899,57170.0
2017-12-22 13:00:00,62.23,62.26,62.17,62.26,15460.0,48.0899,48.1131,48.0436,48.1131,15460.0
2017-12-22 13:30:00,62.26,62.39,62.25,62.39,45681.0,48.1131,48.2136,48.1054,48.2136,45681.0
2017-12-22 14:00:00,62.39,62.53,62.35,62.52,83050.0,48.2136,48.3218,48.1827,48.314,83050.0
2017-12-22 14:30:00,62.52,62.52,62.42,62.43,78199.0,48.314,48.314,48.2367,48.2445,78199.0
2017-12-22 15:00:00,62.44,62.48,62.28,62.33,89256.0,48.2522,48.2831,48.1286,48.1672,89256.0
2017-12-22 15:30:00,62.33,62.4,62.3,62.39,182840.0,48.1672,48.2213,48.144,48.2136,182840.0
2017-12-26 09:30:00,62.62,62.74,62.42,62.69,40955.0,48.3913,48.484,48.2367,48.4454,40955.0
2017-12-26 10:00:00,62.71,62.76,62.64,62.7,38761.0,48.4609,48.4995,48.4068,48.4531,38761.0
2017-12-26 10:30:00,62.71,62.72,62.55,62.56,29904.0,48.4609,48.4686,48.3372,48.3449,29904.0
2017-12-26 11:00:00,62.56,62.57,62.36,62.4,34302.0,48.3449,48.3527,48.1904,48.2213,34302.0
2017-12-26 11:30:00,62.39,62.54,62.38,62.49,22607.0,48.2136,48.3295,48.2058,48.2908,22607.0
2017-12-26 12:00:00,62.49,62.5,62.42,62.46,24802.0,48.2908,48.2986,48.2367,48.2677,24802.0
2017-12-26 12:30:00,62.46,62.46,62.29,62.29,31498.0,48.2677,48.2677,48.1363,48.1363,31498.0
2017-12-26 13:00:00,62.29,62.3,62.2,62.22,15864.0,48.1363,48.144,48.0667,48.0822,15864.0
2017-12-26 13:30:00,62.22,62.25,62.16,62.25,24768.0,48.0822,48.1054,48.0358,48.1054,24768.0
2017-12-26 14:00:00,62.26,62.26,62.16,62.17,23367.0,48.1131,48.1131,48.0358,48.0436,23367.0
2017-12-26 14:30:00,62.17,62.23,62.15,62.18,39001.0,48.0436,48.0899,48.0281,48.0513,39001.0
2017-12-26 15:00:00,62.18,62.2,62.08,62.09,53248.0,48.0513,48.0667,47.974,47.9817,53248.0
2017-12-26 15:30:00,62.09,62.09,61.92,61.96,112595.0,47.9817,47.9817,47.8504,47.8813,112595.0
2017-12-27 09:30:00,62.32,62.49,62.13,62.44,133710.0,48.1595,48.2908,48.0126,48.2522,133710.0
2017-12-27 10:00:00,62.46,62.61,62.38,62.59,118452.0,48.2677,48.3836,48.2058,48.3681,118452.0
2017-12-27 10:30:00,62.59,62.65,62.53,62.6,62287.0,48.3681,48.4145,48.3218,48.3758,62287.0
2017-12-27 11:00:00,62.61,62.66,62.54,62.58,64184.0,48.3836,48.4222,48.3295,48.3604,64184.0
2017-12-27 11:30:00,62.58,62.69,62.56,62.66,49522.0,48.3604,48.4454,48.3449,48.4222,49522.0
2017-12-27 12:00:00,62.68,62.68,62.45,62.46,41708.0,48.4377,48.4377,48.2599,48.2677,41708.0
2017-12-27 12:30:00,62.46,62.5,62.44,62.45,25848.0,48.2677,48.2986,48.2522,48.2599,25848.0
2017-12-27 13:00:00,62.44,62.45,62.37,62.41,28338.0,48.2522,48.2599,48.1981,48.229,28338.0
2017-12-27 13:30:00,62.42,62.49,62.4,62.48,33424.0,48.2367,48.2908,48.2213,48.2831,33424.0
2017-12-27 14:00:00,62.47,62.49,62.42,62.48,46511.0,48.2754,48.2908,48.2367,48.2831,46511.0
2017-12-27 14:30:00,62.49,62.52,62.46,62.52,40880.0,48.2908,48.314,48.2677,48.314,40880.0
2017-12-27 15:00:00,62.52,62.56,62.51,62.53,56170.0,48.314,48.3449,48.3063,48.3218,56170.0
2017-12-27 15:30:00,62.53,62.57,62.47,62.53,156796.0,48.3218,48.3527,48.2754,48.3218,156796.0
2017-12-28 09:30:00,62.79,62.91,62.53,62.61,59742.0,48.5227,48.6154,48.3218,48.3836,59742.0
2017-12-28 10:00:00,62.61,62.74,62.6,62.7,49943.0,48.3836,48.484,48.3758,48.4531,49943.0
2017-12-28 10:30:00,62.71,62.77,62.68,62.73,26617.0,48.4609,48.5072,48.4377,48.4763,26617.0
2017-12-28 11:00:00,62.74,62.8,62.67,62.75,50812.0,48.484,48.5304,48.4299,48.4918,50812.0
2017-12-28 11:30:00,62.76,62.85,62.72,62.73,42480.0,48.4995,48.569,48.4686,48.4763,42480.0
2017-12-28 12:00:00,62.73,62.79,62.71,62.71,22659.0,48.4763,48.5227,48.4609,48.4609,22659.0
2017-12-28 12:30:00,62.71,62.75,62.68,62.68,20484.0,48.4609,48.4918,48.4377,48.4377,20484.0
2017-12-28 13:00:00,62.67,62.71,62.66,62.7,21274.0,48.4299,48.4609,48.4222,48.4531,21274.0
2017-12-28 13:30:00,62.7,62.73,62.67,62.7,36241.0,48.4531,48.4763,48.4299,48.4531,36241.0
2017-12-28 14:00:00,62.71,62.71,62.68,62.7,24819.0,48.4609,48.4609,48.4377,48.4531,24819.0
2017-12-28 14:30:00,62.72,62.85,62.7,62.85,41691.0,48.4686,48.569,48.4531,48.569,41691.0
2017-12-28 15:00:00,62.85,62.85,62.78,62.83,60821.0,48.569,48.569,48.5149,48.5536,60821.0
2017-12-28 15:30:00,62.84,63.0,62.83,62.94,230790.0,48.5613,48.685,48.5536,48.6386,230790.0
2017-12-29 09:30:00,62.87,63.39,62.87,63.28,144181.0,48.5845,48.9863,48.5845,48.9013,144181.0
2017-12-29 10:00:00,63.29,63.41,63.07,63.13,69408.0,48.9091,49.0018,48.7391,48.7854,69408.0
2017-12-29 10:30:00,63.12,63.17,63.0,63.17,61129.0,48.7777,48.8163,48.685,48.8163,61129.0
2017-12-29 11:00:00,63.16,63.18,63.1,63.14,39590.0,48.8086,48.8241,48.7622,48.7931,39590.0
2017-12-29 11:30:00,63.13,63.21,63.11,63.17,52247.0,48.7854,48.8472,48.77,48.8163,52247.0
2017-12-29 12:00:00,63.17,63.23,63.15,63.19,72025.0,48.8163,48.8627,48.8009,48.8318,72025.0
2017-12-29 12:30:00,63.19,63.19,63.07,63.09,57066.0,48.8318,48.8318,48.7391,48.7545,57066.0
2017-12-29 13:00:00,63.09,63.13,63.06,63.12,43806.0,48.7545,48.7854,48.7313,48.7777,43806.0
2017-12-29 13:30:00,63.12,63.12,63.05,63.07,52479.0,48.7777,48.7777,48.7236,48.7391,52479.0
2017-12-29 14:00:00,63.07,63.18,63.05,63.17,64184.0,48.7391,48.8241,48.7236,48.8163,64184.0
2017-12-29 14:30:00,63.17,63.19,63.13,63.17,68182.0,48.8163,48.8318,48.7854,48.8163,68182.0
2017-12-29 15:00:00,63.18,63.28,63.16,63.27,74847.0,48.8241,48.9013,48.8086,48.8936,74847.0
2017-12-29 15:30:00,63.28,63.31,63.19,63.2,288679.0,48.9013,48.9245,48.8318,48.8395,288679.0
2018-01-02 09:30:00,63.18,63.44,62.53,62.65,140358.0,48.8241,49.025,48.3218,48.4145,140358.0
2018-01-02 10:00:00,62.66,63.0,62.65,62.99,106227.0,48.4222,48.685,48.4145,48.6772,106227.0
2018-01-02 10:30:00,62.98,63.07,62.87,62.89,113212.0,48.6695,48.7391,48.5845,48.6,113212.0
2018-01-02 11:00:00,62.89,62.9,62.64,62.65,278613.0,48.6,48.6077,48.4068,48.4145,278613.0
2018-01-02 11:30:00,62.64,62.84,62.59,62.81,92106.0,48.4068,48.5613,48.3681,48.5381,92106.0
2018-01-02 12:00:00,62.81,62.85,62.78,62.79,86135.0,48.5381,48.569,48.5149,48.5227,86135.0
2018-01-02 12:30:00,62.79,62.84,62.75,62.78,137518.0,48.5227,48.5613,48.4918,48.5149,137518.0
2018-01-02 13:00:00,62.78,62.96,62.77,62.94,266692.0,48.5149,48.654,48.5072,48.6386,266692.0
2018-01-02 13:30:00,62.95,63.06,62.94,63.01,767736.0,48.6463,48.7313,48.6386,48.6927,767736.0
2018-01-02 14:00:00,63.0,63.03,62.88,62.9,254125.0,48.685,48.7081,48.5922,48.6077,254125.0
2018-01-02 14:30:00,62.91,62.98,62.88,62.98,263749.0,48.6154,48.6695,48.5922,48.6695,263749.0
2018-01-02 15:00:00,62.98,63.04,62.95,63.01,269103.0,48.6695,48.7159,48.6463,48.6927,269103.0
2018-01-02 15:30:00,63.01,63.15,62.95,63.14,498356.0,48.6927,48.8009,48.6463,48.7931,498356.0
2018-01-03 09:30:00,62.94,63.12,62.73,63.06,201008.0,48.6386,48.7777,48.4763,48.7313,201008.0
2018-01-03 10:00:00,63.04,63.35,63.02,63.2,174097.0,48.7159,48.9554,48.7004,48.8395,174097.0
2018-01-03 10:30:00,63.2,63.2,62.98,63.01,59028.0,48.8395,48.8395,48.6695,48.6927,59028.0
2018-01-03 11:00:00,63.01,63.05,62.85,62.88,106586.0,48.6927,48.7236,48.569,48.5922,106586.0
2018-01-03 11:30:00,62.88,62.9,62.77,62.83,70795.0,48.5922,48.6077,48.5072,48.5536,70795.0
2018-01-03 12:00:00,62.83,62.85,62.53,62.55,266875.0,48.5536,48.569,48.3218,48.3372,266875.0
2018-01-03 12:30:00,62.55,62.56,62.36,62.51,81096.0,48.3372,48.3449,48.1904,48.3063,81096.0
2018-01-03 13:00:00,62.51,62.53,62.34,62.35,73588.0,48.3063,48.3218,48.1749,48.1827,73588.0
2018-01-03 13:30:00,62.35,62.71,62.3,62.66,94730.0,48.1827,48.4609,48.144,48.4222,94730.0
2018-01-03 14:00:00,62.66,62.66,62.47,62.49,143070.0,48.4222,48.4222,48.2754,48.2908,143070.0
2018-01-03 14:30:00,62.48,62.65,62.45,62.63,86938.0,48.2831,48.4145,48.2599,48.399,86938.0
2018-01-03 15:00:00,62.61,62.75,62.55,62.56,126232.0,48.3836,48.4918,48.3372,48.3449,126232.0
2018-01-03 15:30:00,62.56,62.71,62.55,62.6,309605.0,48.3449,48.4609,48.3372,48.3758,309605.0
2018-01-04 09:30:00,62.52,62.61,62.32,62.34,148659.0,48.314,48.3836,48.1595,48.1749,148659.0
2018-01-04 10:00:00,62.35,62.58,62.35,62.46,84367.0,48.1827,48.3604,48.1827,48.2677,84367.0
2018-01-04 10:30:00,62.48,62.52,62.45,62.52,89899.0,48.2831,48.314,48.2599,48.314,89899.0
2018-01-04 11:00:00,62.53,62.55,62.35,62.37,69125.0,48.3218,48.3372,48.1827,48.1981,69125.0
2018-01-04 11:30:00,62.36,62.36,62.16,62.19,110088.0,48.1904,48.1904,48.0358,48.059,110088.0
2018-01-04 12:00:00,62.2,62.3,62.17,62.23,157666.0,48.0667,48.144,48.0436,48.0899,157666.0
2018-01-04 12:30:00,62.23,62.32,62.18,62.31,65497.0,48.0899,48.1595,48.0513,48.1517,65497.0
2018-01-04 13:00:00,62.31,62.33,62.23,62.25,77697.0,48.1517,48.1672,48.0899,48.1054,77697.0
2018-01-04 13:30:00,62.24,62.37,62.24,62.37,219217.0,48.0976,48.1981,48.0976,48.1981,219217.0
2018-01-04 14:00:00,62.36,62.41,62.16,62.16,108867.0,48.1904,48.229,48.0358,48.0358,108867.0
2018-01-04 14:30:00,62.16,62.23,62.01,62.06,64408.0,48.0358,48.0899,47.9199,47.9585,64408.0
2018-01-04 15:00:00,62.07,62.07,61.69,61.71,102609.0,47.9663,47.9663,47.6726,47.6881,102609.0
2018-01-04 15:30:00,61.7,61.83,61.61,61.72,374999.0,47.6803,47.7808,47.6108,47.6958,374999.0
2018-01-05 09:30:00,61.85,62.03,61.76,61.95,444238.0,47.7963,47.9354,47.7267,47.8735,444238.0
2018-01-05 10:00:00,61.94,62.09,61.8,61.8,61309.0,47.8658,47.9817,47.7576,47.7576,61309.0
2018-01-05 10:30:00,61.8,61.83,61.38,61.43,96239.0,47.7576,47.7808,47.4331,47.4717,96239.0
2018-01-05 11:00:00,61.43,61.52,61.37,61.38,170260.0,47.4717,47.5412,47.4253,47.4331,170260.0
2018-01-05 11:30:00,61.38,61.58,61.37,61.41,74163.0,47.4331,47.5876,47.4253,47.4562,74163.0
2018-01-05 12:00:00,61.42,61.63,61.4,61.61,59368.0,47.464,47.6263,47.4485,47.6108,59368.0
2018-01-05 12:30:00,61.62,61.68,61.54,61.62,76003.0,47.6185,47.6649,47.5567,47.6185,76003.0
2018-01-05 13:00:00,61.63,61.67,61.59,61.6,53443.0,47.6263,47.6572,47.5953,47.6031,53443.0
2018-01-05 13:30:00,61.61,61.72,61.61,61.68,63296.0,47.6108,47.6958,47.6108,47.6649,63296.0
2018-01-05 14:00:00,61.68,61.82,61.67,61.8,135237.0,47.6649,47.7731,47.6572,47.7576,135237.0
2018-01-05 14:30:00,61.81,61.9,61.77,61.86,130442.0,47.7654,47.8349,47.7344,47.804,130442.0
2018-01-05 15:00:00,61.85,61.88,61.79,61.82,124044.0,47.7963,47.8194,47.7499,47.7731,124044.0
2018-01-05 15:30:00,61.81,61.85,61.74,61.81,325269.0,47.7654,47.7963,47.7113,47.7654,325269.0
2018-01-08 09:30:00,61.82,62.03,61.56,62.03,186228.0,47.7731,47.9354,47.5722,47.9354,186228.0
2018-01-08 10:00:00,62.04,62.04,61.87,61.92,50983.0,47.9431,47.9431,47.8117,47.8504,50983.0
2018-01-08 10:30:00,61.92,61.99,61.92,61.96,53261.0,47.8504,47.9045,47.8504,47.8813,53261.0
2018-01-08 11:00:00,61.97,61.99,61.88,61.92,35414.0,47.889,47.9045,47.8194,47.8504,35414.0
2018-01-08 11:30:00,61.92,61.99,61.8,61.83,64873.0,47.8504,47.9045,47.7576,47.7808,64873.0
2018-01-08 12:00:00,61.83,61.89,61.77,61.89,39599.0,47.7808,47.8272,47.7344,47.8272,39599.0
2018-01-08 12:30:00,61.89,61.99,61.88,61.96,63711.0,47.8272,47.9045,47.8194,47.8813,63711.0
2018-01-08 13:00:00,61.96,62.08,61.96,62.07,42742.0,47.8813,47.974,47.8813,47.9663,42742.0
2018-01-08 13:30:00,62.07,62.12,62.05,62.09,52830.0,47.9663,48.0049,47.9508,47.9817,52830.0
2018-01-08 14:00:00,62.1,62.11,62.01,62.01,73394.0,47.9895,47.9972,47.9199,47.9199,73394.0
2018-01-08 14:30:00,62.02,62.1,61.99,62.08,101880.0,47.9276,47.9895,47.9045,47.974,101880.0
2018-01-08 15:00:00,62.07,62.09,61.91,61.91,88651.0,47.9663,47.9817,47.8426,47.8426,88651.0
2018-01-08 15:30:00,61.92,62.29,61.91,62.25,337447.0,47.8504,48.1363,47.8426,48.1054,337447.0
2018-01-09 09:30:00,62.2,62.39,61.59,61.59,110903.0,48.0667,48.2136,47.5953,47.5953,110903.0
2018-01-09 10:00:00,61.6,61.67,61.46,61.66,138667.0,47.6031,47.6572,47.4949,47.6494,138667.0
2018-01-09 10:30:00,61.67,61.75,61.63,61.67,59091.0,47.6572,47.719,47.6263,47.6572,59091.0
2018-01-09 11:00:00,61.66,61.81,61.66,61.74,72831.0,47.6494,47.7654,47.6494,47.7113,72831.0
2018-01-09 11:30:00,61.75,61.77,61.62,61.73,43094.0,47.719,47.7344,47.6185,47.7035,43094.0
2018-01-09 12:00:00,61.73,61.75,61.63,61.66,36809.0,47.7035,47.719,47.6263,47.6494,36809.0
2018-01-09 12:30:00,61.66,61.73,61.63,61.69,50432.0,47.6494,47.7035,47.6263,47.6726,50432.0
2018-01-09 13:00:00,61.71,61.8,61.67,61.79,39241.0,47.6881,47.7576,47.6572,47.7499,39241.0
2018-01-09 13:30:00,61.79,61.87,61.74,61.85,40915.0,47.7499,47.8117,47.7113,47.7963,40915.0
2018-01-09 14:00:00,61.86,61.95,61.81,61.87,201624.0,47.804,47.8735,47.7654,47.8117,201624.0
2018-01-09 14:30:00,61.87,61.95,61.86,61.91,415029.0,47.8117,47.8735,47.804,47.8426,415029.0
2018-01-09 15:00:00,61.92,61.98,61.82,61.96,121381.0,47.8504,47.8967,47.7731,47.8813,121381.0
2018-01-09 15:30:00,61.97,62.06,61.75,61.79,449837.0,47.889,47.9585,47.719,47.7499,449837.0
2018-01-10 09:30:00,61.6,61.63,61.15,61.28,199128.0,47.6031,47.6263,47.2553,47.3558,199128.0
2018-01-10 10:00:00,61.29,61.49,61.28,61.44,99400.0,47.3635,47.5181,47.3558,47.4794,99400.0
2018-01-10 10:30:00,61.45,61.53,61.38,61.49,190575.0,47.4872,47.549,47.4331,47.5181,190575.0
2018-01-10 11:00:00,61.49,61.51,61.2,61.21,60917.0,47.5181,47.5335,47.294,47.3017,60917.0
2018-01-10 11:30:00,61.2,61.32,61.16,61.32,78121.0,47.294,47.3867,47.2631,47.3867,78121.0
2018-01-10 12:00:00,61.31,61.35,61.27,61.35,40048.0,47.379,47.4099,47.3481,47.4099,40048.0
2018-01-10 12:30:00,61.36,61.41,61.33,61.37,32866.0,47.4176,47.4562,47.3944,47.4253,32866.0
2018-01-10 13:00:00,61.38,61.43,61.29,61.3,50386.0,47.4331,47.4717,47.3635,47.3712,50386.0
2018-01-10 13:30:00,61.29,61.39,61.28,61.36,39649.0,47.3635,47.4408,47.3558,47.4176,39649.0
2018-01-10 14:00:00,61.36,61.4,61.28,61.33,61564.0,47.4176,47.4485,47.3558,47.3944,61564.0
2018-01-10 14:30:00,61.34,61.43,61.31,61.42,39180.0,47.4022,47.4717,47.379,47.464,39180.0
2018-01-10 15:00:00,61.43,61.49,61.37,61.4,95162.0,47.4717,47.5181,47.4253,47.4485,95162.0
2018-01-10 15:30:00,61.39,61.41,61.28,61.32,319034.0,47.4408,47.4562,47.3558,47.3867,319034.0
2018-01-11 09:30:00,61.14,61.36,60.99,61.19,131168.0,47.2476,47.4176,47.1317,47.2862,131168.0
2018-01-11 10:00:00,61.18,61.31,61.03,61.16,155995.0,47.2785,47.379,47.1626,47.2631,155995.0
2018-01-11 10:30:00,61.16,61.26,61.16,61.21,116316.0,47.2631,47.3403,47.2631,47.3017,116316.0
2018-01-11 11:00:00,61.21,61.46,61.18,61.39,74030.0,47.3017,47.4949,47.2785,47.4408,74030.0
2018-01-11 11:30:00,61.39,61.44,61.33,61.33,62940.0,47.4408,47.4794,47.3944,47.3944,62940.0
2018-01-11 12:00:00,61.33,61.34,61.2,61.23,70303.0,47.3944,47.4022,47.294,47.3171,70303.0
2018-01-11 12:30:00,61.22,61.33,61.21,61.26,40113.0,47.3094,47.3944,47.3017,47.3403,40113.0
2018-01-11 13:00:00,61.25,61.35,61.25,61.35,42058.0,47.3326,47.4099,47.3326,47.4099,42058.0
2018-01-11 13:30:00,61.36,61.37,61.26,61.36,55178.0,47.4176,47.4253,47.3403,47.4176,55178.0
2018-01-11 14:00:00,61.36,61.42,61.24,61.28,112548.0,47.4176,47.464,47.3249,47.3558,112548.0
2018-01-11 14:30:00,61.28,61.38,61.27,61.33,94798.0,47.3558,47.4331,47.3481,47.3944,94798.0
2018-01-11 15:00:00,61.33,61.35,61.26,61.31,125622.0,47.3944,47.4099,47.3403,47.379,125622.0
2018-01-11 15:30:00,61.31,61.53,61.21,61.51,390212.0,47.379,47.549,47.3017,47.5335,390212.0
2018-01-12 09:30:00,61.42,61.92,61.22,61.77,241253.0,47.464,47.8504,47.3094,47.7344,241253.0
2018-01-12 10:00:00,61.77,61.84,61.66,61.67,165940.0,47.7344,47.7885,47.6494,47.6572,165940.0
2018-01-12 10:30:00,61.66,61.76,61.54,61.59,153504.0,47.6494,47.7267,47.5567,47.5953,153504.0
2018-01-12 11:00:00,61.58,61.59,61.36,61.46,115165.0,47.5876,47.5953,47.4176,47.4949,115165.0
2018-01-12 11:30:00,61.45,61.57,61.45,61.49,246993.0,47.4872,47.5799,47.4872,47.5181,246993.0
2018-01-12 12:00:00,61.5,61.53,61.47,61.51,93702.0,47.5258,47.549,47.5026,47.5335,93702.0
2018-01-12 12:30:00,61.51,61.59,61.51,61.52,99736.0,47.5335,47.5953,47.5335,47.5412,99736.0
2018-01-12 13:00:00,61.53,61.54,61.4,61.42,85255.0,47.549,47.5567,47.4485,47.464,85255.0
2018-01-12 13:30:00,61.43,61.5,61.42,61.49,69824.0,47.4717,47.5258,47.464,47.5181,69824.0
2018-01-12 14:00:00,61.5,61.56,61.49,61.51,92554.0,47.5258,47.5722,47.5181,47.5335,92554.0
2018-01-12 14:30:00,61.52,61.56,61.49,61.56,135735.0,47.5412,47.5722,47.5181,47.5722,135735.0
2018-01-12 15:00:00,61.56,61.58,61.36,61.42,196309.0,47.5722,47.5876,47.4176,47.464,196309.0
2018-01-12 15:30:00,61.42,61.47,61.22,61.35,491457.0,47.464,47.5026,47.3094,47.4099,491457.0
2018-01-16 09:30:00,61.36,61.64,61.3,61.51,138264.0,47.4176,47.634,47.3712,47.5335,138264.0
2018-01-16 10:00:00,61.51,61.52,60.71,60.74,103464.0,47.5335,47.5412,46.9153,46.9385,103464.0
2018-01-16 10:30:00,60.73,60.77,60.33,60.39,94831.0,46.9308,46.9617,46.6216,46.668,94831.0
2018-01-16 11:00:00,60.4,60.67,60.37,60.64,69946.0,46.6757,46.8844,46.6526,46.8612,69946.0
2018-01-16 11:30:00,60.65,60.7,60.55,60.69,64901.0,46.8689,46.9076,46.7917,46.8998,64901.0
2018-01-16 12:00:00,60.7,60.79,60.65,60.73,55047.0,46.9076,46.9771,46.8689,46.9308,55047.0
2018-01-16 12:30:00,60.73,60.82,60.69,60.82,46280.0,46.9308,47.0003,46.8998,47.0003,46280.0
2018-01-16 13:00:00,60.82,61.02,60.81,61.02,62581.0,47.0003,47.1549,46.9926,47.1549,62581.0
2018-01-16 13:30:00,61.02,61.02,60.75,60.78,50588.0,47.1549,47.1549,46.9462,46.9694,50588.0
2018-01-16 14:00:00,60.77,60.86,60.73,60.79,98325.0,46.9617,47.0312,46.9308,46.9771,98325.0
2018-01-16 14:30:00,60.79,60.86,60.73,60.83,94454.0,46.9771,47.0312,46.9308,47.008,94454.0
2018-01-16 15:00:00,60.83,61.02,60.83,60.95,144340.0,47.008,47.1549,47.008,47.1008,144340.0
2018-01-16 15:30:00,60.94,61.01,60.82,60.96,339717.0,47.093,47.1471,47.0003,47.1085,339717.0
2018-01-17 09:30:00,60.94,61.19,60.87,61.01,162452.0,47.093,47.2862,47.0389,47.1471,162452.0
2018-01-17 10:00:00,61.02,61.37,60.98,61.31,123493.0,47.1549,47.4253,47.124,47.379,123493.0
2018-01-17 10:30:00,61.31,61.49,61.3,61.35,67241.0,47.379,47.5181,47.3712,47.4099,67241.0
2018-01-17 11:00:00,61.36,61.52,61.36,61.52,67863.0,47.4176,47.5412,47.4176,47.5412,67863.0
2018-01-17 11:30:00,61.52,61.52,61.29,61.4,71076.0,47.5412,47.5412,47.3635,47.4485,71076.0
2018-01-17 12:00:00,61.39,61.39,61.29,61.31,57328.0,47.4408,47.4408,47.3635,47.379,57328.0
2018-01-17 12:30:00,61.32,61.43,61.31,61.41,42617.0,47.3867,47.4717,47.379,47.4562,42617.0
2018-01-17 13:00:00,61.41,61.62,61.4,61.52,72791.0,47.4562,47.6185,47.4485,47.5412,72791.0
2018-01-17 13:30:00,61.53,61.71,61.53,61.71,81981.0,47.549,47.6881,47.549,47.6881,81981.0
2018-01-17 14:00:00,61.71,61.78,61.66,61.69,77960.0,47.6881,47.7422,47.6494,47.6726,77960.0
2018-01-17 14:30:00,61.69,61.7,61.58,61.6,85717.0,47.6726,47.6803,47.5876,47.6031,85717.0
2018-01-17 15:00:00,61.59,61.69,61.57,61.63,107497.0,47.5953,47.6726,47.5799,47.6263,107497.0
2018-01-17 15:30:00,61.63,61.66,61.56,61.66,345384.0,47.6263,47.6494,47.5722,47.6494,345384.0
2018-01-18 09:30:00,61.76,61.76,61.28,61.34,138346.0,47.7267,47.7267,47.3558,47.4022,138346.0
2018-01-18 10:00:00,61.33,61.62,61.07,61.3,1866603.0,47.3944,47.6185,47.1935,47.3712,1866603.0
2018-01-18 10:30:00,61.3,61.31,60.93,60.99,115876.0,47.3712,47.379,47.0853,47.1317,115876.0
2018-01-18 11:00:00,60.97,61.01,60.73,60.76,84260.0,47.1162,47.1471,46.9308,46.9539,84260.0
2018-01-18 11:30:00,60.75,61.03,60.74,61.02,83865.0,46.9462,47.1626,46.9385,47.1549,83865.0
2018-01-18 12:00:00,61.0,61.01,60.77,60.79,72315.0,47.1394,47.1471,46.9617,46.9771,72315.0
2018-01-18 12:30:00,60.79,60.83,60.65,60.67,49374.0,46.9771,47.008,46.8689,46.8844,49374.0
2018-01-18 13:00:00,60.66,60.8,60.66,60.76,60707.0,46.8767,46.9849,46.8767,46.9539,60707.0
2018-01-18 13:30:00,60.76,60.9,60.75,60.87,118221.0,46.9539,47.0621,46.9462,47.0389,118221.0
2018-01-18 14:00:00,60.88,61.22,60.88,61.22,504037.0,47.0467,47.3094,47.0467,47.3094,504037.0
2018-01-18 14:30:00,61.22,61.36,61.21,61.26,125503.0,47.3094,47.4176,47.3017,47.3403,125503.0
2018-01-18 15:00:00,61.25,61.33,60.92,60.94,123519.0,47.3326,47.3944,47.0776,47.093,123519.0
2018-01-18 15:30:00,60.95,60.96,60.74,60.82,352628.0,47.1008,47.1085,46.9385,47.0003,352628.0
2018-01-19 09:30:00,60.98,61.0,60.73,60.76,260864.0,47.124,47.1394,46.9308,46.9539,260864.0
2018-01-19 10:00:00,60.74,61.15,60.73,61.11,132053.0,46.9385,47.2553,46.9308,47.2244,132053.0
2018-01-19 10:30:00,61.12,61.19,60.85,60.87,91565.0,47.2321,47.2862,47.0235,47.0389,91565.0
2018-01-19 11:00:00,60.87,60.89,60.76,60.82,119118.0,47.0389,47.0544,46.9539,47.0003,119118.0
2018-01-19 11:30:00,60.83,60.89,60.8,60.83,189622.0,47.008,47.0544,46.9849,47.008,189622.0
2018-01-19 12:00:00,60.83,60.89,60.83,60.86,48699.0,47.008,47.0544,47.008,47.0312,48699.0
2018-01-19 12:30:00,60.86,60.87,60.79,60.82,56057.0,47.0312,47.0389,46.9771,47.0003,56057.0
2018-01-19 13:00:00,60.82,60.87,60.8,60.83,77693.0,47.0003,47.0389,46.9849,47.008,77693.0
2018-01-19 13:30:00,60.83,60.94,60.79,60.82,176357.0,47.008,47.093,46.9771,47.0003,176357.0
2018-01-19 14:00:00,60.82,60.86,60.65,60.73,97019.0,47.0003,47.0312,46.8689,46.9308,97019.0
2018-01-19 14:30:00,60.73,60.81,60.7,60.76,82888.0,46.9308,46.9926,46.9076,46.9539,82888.0
2018-01-19 15:00:00,60.76,60.78,60.67,60.76,84627.0,46.9539,46.9694,46.8844,46.9539,84627.0
2018-01-19 15:30:00,60.77,60.88,60.72,60.8,319517.0,46.9617,47.0467,46.923,46.9849,319517.0
2018-01-22 09:30:00,61.12,61.26,60.98,61.01,434639.0,47.2321,47.3403,47.124,47.1471,434639.0
2018-01-22 10:00:00,61.01,61.34,60.9,61.23,134597.0,47.1471,47.4022,47.0621,47.3171,134597.0
2018-01-22 10:30:00,61.24,61.25,61.08,61.15,213785.0,47.3249,47.3326,47.2012,47.2553,213785.0
2018-01-22 11:00:00,61.16,61.18,61.07,61.08,57452.0,47.2631,47.2785,47.1935,47.2012,57452.0
2018-01-22 11:30:00,61.08,61.12,60.99,61.05,48758.0,47.2012,47.2321,47.1317,47.178,48758.0
2018-01-22 12:00:00,61.07,61.1,61.0,61.03,41492.0,47.1935,47.2167,47.1394,47.1626,41492.0
2018-01-22 12:30:00,61.02,61.15,61.0,61.05,65267.0,47.1549,47.2553,47.1394,47.178,65267.0
2018-01-22 13:00:00,61.05,61.13,61.05,61.06,57223.0,47.178,47.2399,47.178,47.1858,57223.0
2018-01-22 13:30:00,61.07,61.12,61.05,61.06,65952.0,47.1935,47.2321,47.178,47.1858,65952.0
2018-01-22 14:00:00,61.05,61.05,60.9,60.93,128575.0,47.178,47.178,47.0621,47.0853,128575.0
2018-01-22 14:30:00,60.93,60.97,60.86,60.87,149040.0,47.0853,47.1162,47.0312,47.0389,149040.0
2018-01-22 15:00:00,60.87,60.88,60.68,60.69,129964.0,47.0389,47.0467,46.8921,46.8998,129964.0
2018-01-22 15:30:00,60.7,60.77,60.61,60.75,579291.0,46.9076,46.9617,46.838,46.9462,579291.0
2018-01-23 09:30:00,60.2,61.02,60.18,60.98,1270813.0,46.5212,47.1549,46.5057,47.124,1270813.0
2018-01-23 10:00:00,60.96,61.56,60.95,61.56,293505.0,47.1085,47.5722,47.1008,47.5722,293505.0
2018-01-23 10:30:00,61.57,61.63,61.4,61.46,145159.0,47.5799,47.6263,47.4485,47.4949,145159.0
2018-01-23 11:00:00,61.46,61.47,61.0,61.06,144739.0,47.4949,47.5026,47.1394,47.1858,144739.0
2018-01-23 11:30:00,61.05,61.22,61.03,61.1,274811.0,47.178,47.3094,47.1626,47.2167,274811.0
2018-01-23 12:00:00,61.1,61.1,60.91,60.93,128244.0,47.2167,47.2167,47.0699,47.0853,128244.0
2018-01-23 12:30:00,60.94,60.95,60.82,60.94,95170.0,47.093,47.1008,47.0003,47.093,95170.0
2018-01-23 13:00:00,60.93,60.95,60.85,60.93,205656.0,47.0853,47.1008,47.0235,47.0853,205656.0
2018-01-23 13:30:00,60.93,61.09,60.84,61.02,102507.0,47.0853,47.209,47.0158,47.1549,102507.0
2018-01-23 14:00:00,61.03,61.24,60.98,61.18,110347.0,47.1626,47.3249,47.124,47.2785,110347.0
2018-01-23 14:30:00,61.18,61.32,61.13,61.2,113999.0,47.2785,47.3867,47.2399,47.294,113999.0
2018-01-23 15:00:00,61.19,61.2,60.91,60.92,139622.0,47.2862,47.294,47.0699,47.0776,139622.0
2018-01-23 15:30:00,60.91,61.18,60.91,61.1,362380.0,47.0699,47.2785,47.0699,47.2167,362380.0
2018-01-24 09:30:00,61.01,61.01,60.52,60.74,224403.0,47.1471,47.1471,46.7685,46.9385,224403.0
2018-01-24 10:00:00,60.73,60.97,60.73,60.75,203132.0,46.9308,47.1162,46.9308,46.9462,203132.0
2018-01-24 10:30:00,60.73,60.98,60.71,60.94,223158.0,46.9308,47.124,46.9153,47.093,223158.0
2018-01-24 11:00:00,60.94,61.02,60.79,60.89,99091.0,47.093,47.1549,46.9771,47.0544,99091.0
2018-01-24 11:30:00,60.89,61.15,60.88,60.96,453948.0,47.0544,47.2553,47.0467,47.1085,453948.0
2018-01-24 12:00:00,60.98,61.27,60.87,61.14,1596460.0,47.124,47.3481,47.0389,47.2476,1596460.0
2018-01-24 12:30:00,61.14,61.33,61.03,61.25,197372.0,47.2476,47.3944,47.1626,47.3326,197372.0
2018-01-24 13:00:00,61.25,61.45,61.09,61.43,154413.0,47.3326,47.4872,47.209,47.4717,154413.0
2018-01-24 13:30:00,61.43,61.48,61.16,61.34,118126.0,47.4717,47.5103,47.2631,47.4022,118126.0
2018-01-24 14:00:00,61.33,61.33,61.11,61.19,104158.0,47.3944,47.3944,47.2244,47.2862,104158.0
2018-01-24 14:30:00,61.18,61.19,61.07,61.13,123065.0,47.2785,47.2862,47.1935,47.2399,123065.0
2018-01-24 15:00:00,61.13,61.29,61.11,61.26,191831.0,47.2399,47.3635,47.2244,47.3403,191831.0
2018-01-24 15:30:00,61.25,61.27,61.12,61.14,475811.0,47.3326,47.3481,47.2321,47.2476,475811.0
2018-01-25 09:30:00,61.17,61.38,61.08,61.28,138168.0,47.2708,47.4331,47.2012,47.3558,138168.0
2018-01-25 10:00:00,61.26,61.51,61.22,61.3,90608.0,47.3403,47.5335,47.3094,47.3712,90608.0
2018-01-25 10:30:00,61.29,61.41,61.16,61.25,132999.0,47.3635,47.4562,47.2631,47.3326,132999.0
2018-01-25 11:00:00,61.26,61.27,61.12,61.17,218435.0,47.3403,47.3481,47.2321,47.2708,218435.0
2018-01-25 11:30:00,61.18,61.3,61.09,61.1,88095.0,47.2785,47.3712,47.209,47.2167,88095.0
2018-01-25 12:00:00,61.08,61.43,61.07,61.42,125086.0,47.2012,47.4717,47.1935,47.464,125086.0
2018-01-25 12:30:00,61.42,61.47,61.32,61.42,184447.0,47.464,47.5026,47.3867,47.464,184447.0
2018-01-25 13:00:00,61.42,61.44,61.37,61.38,89788.0,47.464,47.4794,47.4253,47.4331,89788.0
2018-01-25 13:30:00,61.38,61.53,61.33,61.48,128227.0,47.4331,47.549,47.3944,47.5103,128227.0
2018-01-25 14:00:00,61.48,61.56,61.38,61.43,109097.0,47.5103,47.5722,47.4331,47.4717,109097.0
2018-01-25 14:30:00,61.43,64.88,61.4,63.51,1557660.0,47.4717,50.1378,47.4485,49.0791,1557660.0
2018-01-25 15:00:00,63.52,64.39,63.34,64.3,1347302.0,49.0868,49.7591,48.9477,49.6896,1347302.0
2018-01-25 15:30:00,64.3,64.7,64.09,64.57,1242780.0,49.6896,49.9987,49.5273,49.8982,1242780.0
2018-01-26 09:30:00,64.85,64.99,64.16,64.27,332331.0,50.1146,50.2228,49.5814,49.6664,332331.0
2018-01-26 10:00:00,64.26,64.32,63.84,64.07,228731.0,49.6587,49.705,49.3341,49.5118,228731.0
2018-01-26 10:30:00,64.07,64.15,63.69,63.74,203404.0,49.5118,49.5737,49.2182,49.2568,203404.0
2018-01-26 11:00:00,63.74,63.74,63.42,63.57,210415.0,49.2568,49.2568,49.0095,49.1254,210415.0
2018-01-26 11:30:00,63.57,63.67,63.33,63.36,204509.0,49.1254,49.2027,48.94,48.9632,204509.0
2018-01-26 12:00:00,63.36,63.53,63.29,63.5,127254.0,48.9632,49.0945,48.9091,49.0713,127254.0
2018-01-26 12:30:00,63.49,63.66,63.43,63.59,142687.0,49.0636,49.195,49.0173,49.1409,142687.0
2018-01-26 13:00:00,63.58,63.7,63.55,63.69,112148.0,49.1332,49.2259,49.11,49.2182,112148.0
2018-01-26 13:30:00,63.69,63.79,63.61,63.74,151980.0,49.2182,49.2955,49.1564,49.2568,151980.0
2018-01-26 14:00:00,63.73,63.95,63.72,63.86,165067.0,49.2491,49.4191,49.2414,49.3495,165067.0
2018-01-26 14:30:00,63.85,63.92,63.79,63.84,158566.0,49.3418,49.3959,49.2955,49.3341,158566.0
2018-01-26 15:00:00,63.85,64.16,63.85,64.03,199377.0,49.3418,49.5814,49.3418,49.4809,199377.0
2018-01-26 15:30:00,64.02,64.19,64.0,64.09,572642.0,49.4732,49.6046,49.4577,49.5273,572642.0
2018-01-29 09:30:00,63.52,63.84,62.85,62.96,150929.0,49.0868,49.3341,48.569,48.654,150929.0
2018-01-29 10:00:00,62.95,63.07,62.46,62.53,176669.0,48.6463,48.7391,48.2677,48.3218,176669.0
2018-01-29 10:30:00,62.54,62.62,62.34,62.41,277838.0,48.3295,48.3913,48.1749,48.229,277838.0
2018-01-29 11:00:00,62.43,62.48,62.2,62.23,137297.0,48.2445,48.2831,48.0667,48.0899,137297.0
2018-01-29 11:30:00,62.25,62.47,62.22,62.38,231050.0,48.1054,48.2754,48.0822,48.2058,231050.0
2018-01-29 12:00:00,62.38,62.53,62.28,62.52,113996.0,48.2058,48.3218,48.1286,48.314,113996.0
2018-01-29 12:30:00,62.51,62.52,62.4,62.45,92804.0,48.3063,48.314,48.2213,48.2599,92804.0
2018-01-29 13:00:00,62.45,62.45,62.27,62.31,79084.0,48.2599,48.2599,48.1208,48.1517,79084.0
2018-01-29 13:30:00,62.31,62.55,62.28,62.55,159162.0,48.1517,48.3372,48.1286,48.3372,159162.0
2018-01-29 14:00:00,62.55,62.65,62.48,62.53,99685.0,48.3372,48.4145,48.2831,48.3218,99685.0
2018-01-29 14:30:00,62.54,62.63,62.51,62.6,117451.0,48.3295,48.399,48.3063,48.3758,117451.0
2018-01-29 15:00:00,62.59,62.6,62.33,62.37,163848.0,48.3681,48.3758,48.1672,48.1981,163848.0
2018-01-29 15:30:00,62.37,62.58,62.31,62.44,429661.0,48.1981,48.3604,48.1517,48.2522,429661.0
2018-01-30 09:30:00,62.38,63.06,62.23,62.67,207702.0,48.2058,48.7313,48.0899,48.4299,207702.0
2018-01-30 10:00:00,62.63,62.95,62.6,62.93,114139.0,48.399,48.6463,48.3758,48.6309,114139.0
2018-01-30 10:30:00,62.94,63.15,62.89,63.03,116016.0,48.6386,48.8009,48.6,48.7081,116016.0
2018-01-30 11:00:00,63.02,63.04,62.79,62.8,107885.0,48.7004,48.7159,48.5227,48.5304,107885.0
2018-01-30 11:30:00,62.8,62.95,62.75,62.77,109087.0,48.5304,48.6463,48.4918,48.5072,109087.0
2018-01-30 12:00:00,62.77,62.79,62.59,62.61,75325.0,48.5072,48.5227,48.3681,48.3836,75325.0
2018-01-30 12:30:00,62.6,62.78,62.59,62.74,100513.0,48.3758,48.5149,48.3681,48.484,100513.0
2018-01-30 13:00:00,62.75,62.79,62.66,62.67,74125.0,48.4918,48.5227,48.4222,48.4299,74125.0
2018-01-30 13:30:00,62.68,62.7,62.49,62.51,107664.0,48.4377,48.4531,48.2908,48.3063,107664.0
2018-01-30 14:00:00,62.51,62.75,62.51,62.74,143448.0,48.3063,48.4918,48.3063,48.484,143448.0
2018-01-30 14:30:00,62.73,62.73,62.64,62.72,136989.0,48.4763,48.4763,48.4068,48.4686,136989.0
2018-01-30 15:00:00,62.72,62.73,62.65,62.7,159762.0,48.4686,48.4763,48.4145,48.4531,159762.0
2018-01-30 15:30:00,62.69,62.73,62.55,62.57,416270.0,48.4454,48.4763,48.3372,48.3527,416270.0
2018-01-31 09:30:00,62.63,62.75,62.33,62.56,120941.0,48.399,48.4918,48.1672,48.3449,120941.0
2018-01-31 10:00:00,62.54,63.07,62.5,62.93,191294.0,48.3295,48.7391,48.2986,48.6309,191294.0
2018-01-31 10:30:00,62.93,62.93,62.67,62.79,124677.0,48.6309,48.6309,48.4299,48.5227,124677.0
2018-01-31 11:00:00,62.81,62.87,62.59,62.68,88261.0,48.5381,48.5845,48.3681,48.4377,88261.0
2018-01-31 11:30:00,62.67,62.76,62.55,62.68,86090.0,48.4299,48.4995,48.3372,48.4377,86090.0
2018-01-31 12:00:00,62.72,62.81,62.62,62.68,73682.0,48.4686,48.5381,48.3913,48.4377,73682.0
2018-01-31 12:30:00,62.68,62.88,62.68,62.88,51633.0,48.4377,48.5922,48.4377,48.5922,51633.0
2018-01-31 13:00:00,62.88,62.89,62.76,62.79,99262.0,48.5922,48.6,48.4995,48.5227,99262.0
2018-01-31 13:30:00,62.79,62.82,62.62,62.7,59688.0,48.5227,48.5459,48.3913,48.4531,59688.0
2018-01-31 14:00:00,62.7,63.01,62.6,62.69,171941.0,48.4531,48.6927,48.3758,48.4454,171941.0
2018-01-31 14:30:00,62.69,62.73,62.44,62.54,123623.0,48.4454,48.4763,48.2522,48.3295,123623.0
2018-01-31 15:00:00,62.54,62.81,62.54,62.75,151405.0,48.3295,48.5381,48.3295,48.4918,151405.0
2018-01-31 15:30:00,62.75,63.16,62.72,63.09,369936.0,48.4918,48.8086,48.4686,48.7545,369936.0
2018-02-01 09:30:00,63.14,63.42,62.73,62.94,99944.0,48.7931,49.0095,48.4763,48.6386,99944.0
2018-02-01 10:00:00,62.89,62.97,62.48,62.54,93336.0,48.6,48.6618,48.2831,48.3295,93336.0
2018-02-01 10:30:00,62.55,62.6,62.28,62.37,64904.0,48.3372,48.3758,48.1286,48.1981,64904.0
2018-02-01 11:00:00,62.36,62.51,62.26,62.33,99919.0,48.1904,48.3063,48.1131,48.1672,99919.0
2018-02-01 11:30:00,62.32,62.88,62.31,62.76,224384.0,48.1595,48.5922,48.1517,48.4995,224384.0
2018-02-01 12:00:00,62.75,62.78,62.51,62.55,145307.0,48.4918,48.5149,48.3063,48.3372,145307.0
2018-02-01 12:30:00,62.55,62.56,62.19,62.22,80670.0,48.3372,48.3449,48.059,48.0822,80670.0
2018-02-01 13:00:00,62.23,62.35,62.11,62.16,69479.0,48.0899,48.1827,47.9972,48.0358,69479.0
2018-02-01 13:30:00,62.16,62.25,62.13,62.2,78878.0,48.0358,48.1054,48.0126,48.0667,78878.0
2018-02-01 14:00:00,62.2,62.33,61.96,61.97,176897.0,48.0667,48.1672,47.8813,47.889,176897.0
2018-02-01 14:30:00,61.98,62.02,61.63,61.68,575030.0,47.8967,47.9276,47.6263,47.6649,575030.0
2018-02-01 15:00:00,61.68,61.76,59.33,60.0,1559793.0,47.6649,47.7267,45.8489,46.3666,1559793.0
2018-02-01 15:30:00,60.0,60.68,59.78,60.16,1674708.0,46.3666,46.8921,46.1966,46.4903,1674708.0
2018-02-02 09:30:00,58.03,59.18,58.03,58.83,1041318.0,44.8443,45.733,44.8443,45.4625,1041318.0
2018-02-02 10:00:00,58.84,58.97,58.45,58.8,662305.0,45.4702,45.5707,45.1688,45.4393,662305.0
2018-02-02 10:30:00,58.81,58.95,58.69,58.87,275981.0,45.447,45.5552,45.3543,45.4934,275981.0
2018-02-02 11:00:00,58.86,58.88,58.62,58.79,326091.0,45.4857,45.5011,45.3002,45.4316,326091.0
2018-02-02 11:30:00,58.79,58.86,58.57,58.76,301351.0,45.4316,45.4857,45.2616,45.4084,301351.0
2018-02-02 12:00:00,58.75,58.94,58.73,58.88,170581.0,45.4007,45.5475,45.3852,45.5011,170581.0
2018-02-02 12:30:00,58.88,58.89,58.73,58.76,235974.0,45.5011,45.5088,45.3852,45.4084,235974.0
2018-02-02 13:00:00,58.75,58.81,58.64,58.7,673315.0,45.4007,45.447,45.3157,45.362,673315.0
2018-02-02 13:30:00,58.69,58.89,58.64,58.85,267549.0,45.3543,45.5088,45.3157,45.4779,267549.0
2018-02-02 14:00:00,58.86,59.25,58.85,59.25,432204.0,45.4857,45.787,45.4779,45.787,432204.0
2018-02-02 14:30:00,59.25,59.5,59.22,59.46,276770.0,45.787,45.9802,45.7639,45.9493,276770.0
2018-02-02 15:00:00,59.45,59.58,59.43,59.57,348197.0,45.9416,46.0421,45.9261,46.0343,348197.0
2018-02-02 15:30:00,59.57,59.58,59.28,59.35,721561.0,46.0343,46.0421,45.8102,45.8643,721561.0
2018-02-05 09:30:00,59.06,59.59,58.89,59.31,257734.0,45.6402,46.0498,45.5088,45.8334,257734.0
2018-02-05 10:00:00,59.29,59.33,58.93,59.06,149137.0,45.818,45.8489,45.5398,45.6402,149137.0
2018-02-05 10:30:00,59.05,59.3,58.97,59.08,89383.0,45.6325,45.8257,45.5707,45.6557,89383.0
2018-02-05 11:00:00,59.08,59.5,59.08,59.5,153646.0,45.6557,45.9802,45.6557,45.9802,153646.0
2018-02-05 11:30:00,59.5,59.58,59.27,59.28,129515.0,45.9802,46.0421,45.8025,45.8102,129515.0
2018-02-05 12:00:00,59.28,59.41,59.08,59.2,124924.0,45.8102,45.9107,45.6557,45.7484,124924.0
2018-02-05 12:30:00,59.19,59.38,59.17,59.25,153573.0,45.7407,45.8875,45.7252,45.787,153573.0
2018-02-05 13:00:00,59.23,59.25,58.88,58.88,202159.0,45.7716,45.787,45.5011,45.5011,202159.0
2018-02-05 13:30:00,58.88,58.95,58.65,58.85,159909.0,45.5011,45.5552,45.3234,45.4779,159909.0
2018-02-05 14:00:00,58.86,59.01,58.86,59.0,132070.0,45.4857,45.6016,45.4857,45.5939,132070.0
2018-02-05 14:30:00,59.0,59.0,58.68,58.72,279677.0,45.5939,45.5939,45.3466,45.3775,279677.0
2018-02-05 15:00:00,58.72,59.18,58.45,58.89,494632.0,45.3775,45.733,45.1688,45.5088,494632.0
2018-02-05 15:30:00,58.91,58.95,58.35,58.37,763517.0,45.5243,45.5552,45.0915,45.107,763517.0
2018-02-06 09:30:00,57.69,57.76,56.92,57.68,264997.0,44.5815,44.6356,43.9865,44.5738,264997.0
2018-02-06 10:00:00,57.65,57.94,57.48,57.54,170637.0,44.5506,44.7747,44.4192,44.4656,170637.0
2018-02-06 10:30:00,57.52,57.57,56.84,57.12,259555.0,44.4501,44.4888,43.9247,44.141,259555.0
2018-02-06 11:00:00,57.12,57.21,56.87,56.97,406338.0,44.141,44.2106,43.9478,44.0251,406338.0
2018-02-06 11:30:00,56.97,57.23,56.83,57.02,176889.0,44.0251,44.226,43.9169,44.0638,176889.0
2018-02-06 12:00:00,57.05,57.3,56.96,57.29,136946.0,44.0869,44.2801,44.0174,44.2724,136946.0
2018-02-06 12:30:00,57.3,57.57,57.24,57.44,113869.0,44.2801,44.4888,44.2338,44.3883,113869.0
2018-02-06 13:00:00,57.44,57.5,57.17,57.19,127793.0,44.3883,44.4347,44.1797,44.1951,127793.0
2018-02-06 13:30:00,57.19,57.27,57.01,57.22,130318.0,44.1951,44.2569,44.056,44.2183,130318.0
2018-02-06 14:00:00,57.21,57.27,56.97,56.98,208139.0,44.2106,44.2569,44.0251,44.0328,208139.0
2018-02-06 14:30:00,56.98,57.48,56.76,57.42,165935.0,44.0328,44.4192,43.8628,44.3729,165935.0
2018-02-06 15:00:00,57.41,57.74,57.34,57.49,191253.0,44.3651,44.6202,44.311,44.427,191253.0
2018-02-06 15:30:00,57.48,57.81,57.42,57.56,422837.0,44.4192,44.6742,44.3729,44.4811,422837.0
2018-02-07 09:30:00,57.55,58.21,57.25,57.47,140422.0,44.4733,44.9834,44.2415,44.4115,140422.0
2018-02-07 10:00:00,57.47,57.87,57.35,57.64,147727.0,44.4115,44.7206,44.3188,44.5429,147727.0
2018-02-07 10:30:00,57.64,57.91,57.49,57.91,238540.0,44.5429,44.7515,44.427,44.7515,238540.0
2018-02-07 11:00:00,57.92,57.95,57.52,57.58,212274.0,44.7593,44.7824,44.4501,44.4965,212274.0
2018-02-07 11:30:00,57.58,57.71,57.48,57.71,188357.0,44.4965,44.597,44.4192,44.597,188357.0
2018-02-07 12:00:00,57.68,57.8,57.57,57.68,212961.0,44.5738,44.6665,44.4888,44.5738,212961.0
2018-02-07 12:30:00,57.69,57.74,57.53,57.62,161922.0,44.5815,44.6202,44.4579,44.5274,161922.0
2018-02-07 13:00:00,57.62,57.72,57.15,57.29,180072.0,44.5274,44.6047,44.1642,44.2724,180072.0
2018-02-07 13:30:00,57.28,57.41,57.21,57.26,186692.0,44.2647,44.3651,44.2106,44.2492,186692.0
2018-02-07 14:00:00,57.25,57.33,57.09,57.28,135118.0,44.2415,44.3033,44.1178,44.2647,135118.0
2018-02-07 14:30:00,57.28,57.38,57.11,57.36,114951.0,44.2647,44.342,44.1333,44.3265,114951.0
2018-02-07 15:00:00,57.33,57.52,57.31,57.46,136439.0,44.3033,44.4501,44.2879,44.4038,136439.0
2018-02-07 15:30:00,57.46,57.49,56.88,56.89,470264.0,44.4038,44.427,43.9556,43.9633,470264.0
2018-02-08 09:30:00,56.81,56.81,56.1,56.65,199555.0,43.9015,43.9015,43.3528,43.7778,199555.0
2018-02-08 10:00:00,56.66,56.84,56.38,56.46,110028.0,43.7856,43.9247,43.5692,43.631,110028.0
2018-02-08 10:30:00,56.46,56.82,56.4,56.77,117652.0,43.631,43.9092,43.5846,43.8706,117652.0
2018-02-08 11:00:00,56.79,57.11,56.73,57.08,150165.0,43.886,44.1333,43.8396,44.1101,150165.0
2018-02-08 11:30:00,57.09,57.15,56.78,56.93,119196.0,44.1178,44.1642,43.8783,43.9942,119196.0
2018-02-08 12:00:00,56.92,57.12,56.84,56.9,67107.0,43.9865,44.141,43.9247,43.971,67107.0
2018-02-08 12:30:00,56.92,57.1,56.76,56.93,85339.0,43.9865,44.1256,43.8628,43.9942,85339.0
2018-02-08 13:00:00,56.88,57.04,56.68,56.68,126611.0,43.9556,44.0792,43.801,43.801,126611.0
2018-02-08 13:30:00,56.68,56.91,56.64,56.72,91152.0,43.801,43.9787,43.7701,43.8319,91152.0
2018-02-08 14:00:00,56.74,56.88,56.61,56.79,106931.0,43.8474,43.9556,43.7469,43.886,106931.0
2018-02-08 14:30:00,56.79,56.79,56.58,56.7,147516.0,43.886,43.886,43.7237,43.8165,147516.0
2018-02-08 15:00:00,56.71,56.85,56.42,56.57,147651.0,43.8242,43.9324,43.6001,43.716,147651.0
2018-02-08 15:30:00,56.57,56.6,56.1,56.11,359267.0,43.716,43.7392,43.3528,43.3605,359267.0
2018-02-09 09:30:00,56.27,56.77,56.05,56.49,131136.0,43.4842,43.8706,43.3142,43.6542,131136.0
2018-02-09 10:00:00,56.54,56.98,56.49,56.83,83748.0,43.6928,44.0328,43.6542,43.9169,83748.0
2018-02-09 10:30:00,56.82,56.97,56.61,56.75,121204.0,43.9092,44.0251,43.7469,43.8551,121204.0
2018-02-09 11:00:00,56.74,56.87,56.48,56.58,147004.0,43.8474,43.9478,43.6465,43.7237,147004.0
2018-02-09 11:30:00,56.56,56.72,56.48,56.52,110725.0,43.7083,43.8319,43.6465,43.6774,110725.0
2018-02-09 12:00:00,56.52,56.53,56.27,56.39,108818.0,43.6774,43.6851,43.4842,43.5769,108818.0
2018-02-09 12:30:00,56.4,56.56,56.32,56.44,102036.0,43.5846,43.7083,43.5228,43.6155,102036.0
2018-02-09 13:00:00,56.48,56.54,56.04,56.15,91487.0,43.6465,43.6928,43.3064,43.3914,91487.0
2018-02-09 13:30:00,56.15,56.36,55.93,56.02,109695.0,43.3914,43.5537,43.2214,43.291,109695.0
2018-02-09 14:00:00,56.02,56.64,56.02,56.57,137571.0,43.291,43.7701,43.291,43.716,137571.0
2018-02-09 14:30:00,56.57,56.67,56.27,56.3,128853.0,43.716,43.7933,43.4842,43.5074,128853.0
2018-02-09 15:00:00,56.28,56.54,55.96,56.44,167867.0,43.4919,43.6928,43.2446,43.6155,167867.0
2018-02-09 15:30:00,56.47,57.43,56.45,56.99,405163.0,43.6387,44.3806,43.6233,44.0406,405163.0
2018-02-12 09:30:00,57.08,57.17,56.73,56.83,169930.0,44.1101,44.1797,43.8396,43.9169,169930.0
2018-02-12 10:00:00,56.84,56.98,56.51,56.74,130868.0,43.9247,44.0328,43.6696,43.8474,130868.0
2018-02-12 10:30:00,56.75,56.87,56.61,56.65,94777.0,43.8551,43.9478,43.7469,43.7778,94777.0
2018-02-12 11:00:00,56.64,56.94,56.63,56.91,101397.0,43.7701,44.0019,43.7624,43.9787,101397.0
2018-02-12 11:30:00,56.91,56.97,56.65,56.96,91917.0,43.9787,44.0251,43.7778,44.0174,91917.0
2018-02-12 12:00:00,56.95,57.25,56.92,57.19,66101.0,44.0097,44.2415,43.9865,44.1951,66101.0
2018-02-12 12:30:00,57.18,57.22,57.04,57.2,64555.0,44.1874,44.2183,44.0792,44.2029,64555.0
2018-02-12 13:00:00,57.2,57.28,57.07,57.2,53635.0,44.2029,44.2647,44.1024,44.2029,53635.0
2018-02-12 13:30:00,57.2,57.38,57.06,57.33,68670.0,44.2029,44.342,44.0947,44.3033,68670.0
2018-02-12 14:00:00,57.33,57.45,57.26,57.44,79445.0,44.3033,44.396,44.2492,44.3883,79445.0
2018-02-12 14:30:00,57.45,57.56,57.37,57.49,111592.0,44.396,44.4811,44.3342,44.427,111592.0
2018-02-12 15:00:00,57.5,57.83,57.49,57.77,138775.0,44.4347,44.6897,44.427,44.6433,138775.0
2018-02-12 15:30:00,57.78,57.86,57.4,57.52,379738.0,44.6511,44.7129,44.3574,44.4501,379738.0
2018-02-13 09:30:00,57.23,57.41,56.8,56.97,143601.0,44.226,44.3651,43.8937,44.0251,143601.0
2018-02-13 10:00:00,56.95,57.05,56.65,56.66,93014.0,44.0097,44.0869,43.7778,43.7856,93014.0
2018-02-13 10:30:00,56.67,57.12,56.62,57.06,78947.0,43.7933,44.141,43.7546,44.0947,78947.0
2018-02-13 11:00:00,57.05,57.07,56.81,56.84,61218.0,44.0869,44.1024,43.9015,43.9247,61218.0
2018-02-13 11:30:00,56.86,56.95,56.74,56.79,59095.0,43.9401,44.0097,43.8474,43.886,59095.0
2018-02-13 12:00:00,56.76,56.96,56.68,56.96,73026.0,43.8628,44.0174,43.801,44.0174,73026.0
2018-02-13 12:30:00,56.96,57.07,56.89,56.92,43700.0,44.0174,44.1024,43.9633,43.9865,43700.0
2018-02-13 13:00:00,56.92,57.21,56.89,57.15,81334.0,43.9865,44.2106,43.9633,44.1642,81334.0
2018-02-13 13:30:00,57.14,57.16,57.0,57.14,50217.0,44.1565,44.1719,44.0483,44.1565,50217.0
2018-02-13 14:00:00,57.15,57.29,57.12,57.23,63754.0,44.1642,44.2724,44.141,44.226,63754.0
2018-02-13 14:30:00,57.22,57.43,57.14,57.39,78020.0,44.2183,44.3806,44.1565,44.3497,78020.0
2018-02-13 15:00:00,57.39,57.78,57.33,57.76,123583.0,44.3497,44.6511,44.3033,44.6356,123583.0
2018-02-13 15:30:00,57.75,57.79,57.56,57.61,276073.0,44.6279,44.6588,44.4811,44.5197,276073.0
2018-02-14 09:30:00,57.29,57.59,56.84,57.12,181096.0,44.2724,44.5042,43.9247,44.141,181096.0
2018-02-14 10:00:00,57.14,57.41,57.08,57.32,122664.0,44.1565,44.3651,44.1101,44.2956,122664.0
2018-02-14 10:30:00,57.33,57.42,57.16,57.27,99062.0,44.3033,44.3729,44.1719,44.2569,99062.0
2018-02-14 11:00:00,57.27,57.29,57.12,57.25,78163.0,44.2569,44.2724,44.141,44.2415,78163.0
2018-02-14 11:30:00,57.25,57.35,57.21,57.34,88666.0,44.2415,44.3188,44.2106,44.311,88666.0
2018-02-14 12:00:00,57.33,57.54,57.31,57.49,70168.0,44.3033,44.4656,44.2879,44.427,70168.0
2018-02-14 12:30:00,57.48,57.48,57.34,57.4,52360.0,44.4192,44.4192,44.311,44.3574,52360.0
2018-02-14 13:00:00,57.4,57.56,57.38,57.45,45532.0,44.3574,44.4811,44.342,44.396,45532.0
2018-02-14 13:30:00,57.45,57.55,57.4,57.42,48497.0,44.396,44.4733,44.3574,44.3729,48497.0
2018-02-14 14:00:00,57.42,57.54,57.38,57.44,100900.0,44.3729,44.4656,44.342,44.3883,100900.0
2018-02-14 14:30:00,57.42,57.65,57.42,57.63,120735.0,44.3729,44.5506,44.3729,44.5351,120735.0
2018-02-14 15:00:00,57.64,57.77,57.64,57.68,193322.0,44.5429,44.6433,44.5429,44.5738,193322.0
2018-02-14 15:30:00,57.69,57.74,57.48,57.58,594534.0,44.5815,44.6202,44.4192,44.4965,594534.0
2018-02-15 09:30:00,57.84,58.04,57.65,57.92,97787.0,44.6974,44.852,44.5506,44.7593,97787.0
2018-02-15 10:00:00,57.89,58.08,57.72,57.99,97797.0,44.7361,44.8829,44.6047,44.8133,97797.0
2018-02-15 10:30:00,57.99,58.34,57.96,57.97,203060.0,44.8133,45.0838,44.7902,44.7979,203060.0
2018-02-15 11:00:00,57.97,58.09,57.85,58.02,101027.0,44.7979,44.8906,44.7052,44.8365,101027.0
2018-02-15 11:30:00,58.04,58.21,58.0,58.09,140030.0,44.852,44.9834,44.8211,44.8906,140030.0
2018-02-15 12:00:00,58.1,58.43,58.09,58.22,139800.0,44.8984,45.1534,44.8906,44.9911,139800.0
2018-02-15 12:30:00,58.22,58.36,58.2,58.26,98682.0,44.9911,45.0993,44.9756,45.022,98682.0
2018-02-15 13:00:00,58.26,58.55,58.26,58.39,43975.0,45.022,45.2461,45.022,45.1225,43975.0
2018-02-15 13:30:00,58.39,58.39,58.25,58.33,198813.0,45.1225,45.1225,45.0143,45.0761,198813.0
2018-02-15 14:00:00,58.33,58.47,58.3,58.45,91893.0,45.0761,45.1843,45.0529,45.1688,91893.0
2018-02-15 14:30:00,58.44,58.54,58.36,58.47,139287.0,45.1611,45.2384,45.0993,45.1843,139287.0
2018-02-15 15:00:00,58.47,58.53,58.22,58.34,217665.0,45.1843,45.2306,44.9911,45.0838,217665.0
2018-02-15 15:30:00,58.34,58.58,58.18,58.57,559498.0,45.0838,45.2693,44.9602,45.2616,559498.0
2018-02-16 09:30:00,58.47,58.95,58.47,58.67,162642.0,45.1843,45.5552,45.1843,45.3388,162642.0
2018-02-16 10:00:00,58.66,58.83,58.53,58.74,82741.0,45.3311,45.4625,45.2306,45.3929,82741.0
2018-02-16 10:30:00,58.76,58.93,58.73,58.92,69315.0,45.4084,45.5398,45.3852,45.532,69315.0
2018-02-16 11:00:00,58.89,58.96,58.73,58.85,58524.0,45.5088,45.5629,45.3852,45.4779,58524.0
2018-02-16 11:30:00,58.86,59.17,58.86,59.15,50909.0,45.4857,45.7252,45.4857,45.7098,50909.0
2018-02-16 12:00:00,59.14,59.25,59.1,59.23,37524.0,45.702,45.787,45.6711,45.7716,37524.0
2018-02-16 12:30:00,59.22,59.36,59.11,59.2,37952.0,45.7639,45.8721,45.6789,45.7484,37952.0
2018-02-16 13:00:00,59.21,59.24,59.11,59.11,28821.0,45.7561,45.7793,45.6789,45.6789,28821.0
2018-02-16 13:30:00,59.11,59.38,59.05,59.3,32591.0,45.6789,45.8875,45.6325,45.8257,32591.0
2018-02-16 14:00:00,59.27,59.34,58.97,59.1,45129.0,45.8025,45.8566,45.5707,45.6711,45129.0
2018-02-16 14:30:00,59.1,59.14,59.04,59.11,36957.0,45.6711,45.702,45.6248,45.6789,36957.0
2018-02-16 15:00:00,59.12,59.23,59.06,59.07,56902.0,45.6866,45.7716,45.6402,45.6479,56902.0
2018-02-16 15:30:00,59.07,59.33,59.02,59.14,201729.0,45.6479,45.8489,45.6093,45.702,201729.0
2018-02-20 09:30:00,58.78,59.01,58.6,58.65,81721.0,45.4238,45.6016,45.2847,45.3234,81721.0
2018-02-20 10:00:00,58.65,58.69,58.24,58.29,62174.0,45.3234,45.3543,45.0065,45.0452,62174.0
2018-02-20 10:30:00,58.28,58.38,58.13,58.14,65944.0,45.0375,45.1147,44.9215,44.9293,65944.0
2018-02-20 11:00:00,58.14,58.24,57.96,58.12,71916.0,44.9293,45.0065,44.7902,44.9138,71916.0
2018-02-20 11:30:00,58.13,58.19,58.06,58.13,33168.0,44.9215,44.9679,44.8674,44.9215,33168.0
2018-02-20 12:00:00,58.14,58.26,58.09,58.25,24743.0,44.9293,45.022,44.8906,45.0143,24743.0
2018-02-20 12:30:00,58.25,58.32,58.2,58.3,24744.0,45.0143,45.0684,44.9756,45.0529,24744.0
2018-02-20 13:00:00,58.27,58.29,58.15,58.16,25615.0,45.0297,45.0452,44.937,44.9447,25615.0
2018-02-20 13:30:00,58.16,58.26,58.11,58.15,36079.0,44.9447,45.022,44.9061,44.937,36079.0
2018-02-20 14:00:00,58.14,58.26,58.11,58.24,38729.0,44.9293,45.022,44.9061,45.0065,38729.0
2018-02-20 14:30:00,58.25,58.29,58.16,58.18,35261.0,45.0143,45.0452,44.9447,44.9602,35261.0
2018-02-20 15:00:00,58.2,58.21,57.99,58.05,49149.0,44.9756,44.9834,44.8133,44.8597,49149.0
2018-02-20 15:30:00,58.05,58.24,58.03,58.18,155864.0,44.8597,45.0065,44.8443,44.9602,155864.0
2018-02-21 09:30:00,58.11,58.64,57.95,58.55,79565.0,44.9061,45.3157,44.7824,45.2461,79565.0
2018-02-21 10:00:00,58.57,58.58,58.13,58.31,102336.0,45.2616,45.2693,44.9215,45.0606,102336.0
2018-02-21 10:30:00,58.29,58.39,58.18,58.33,61257.0,45.0452,45.1225,44.9602,45.0761,61257.0
2018-02-21 11:00:00,58.34,58.43,58.23,58.23,50843.0,45.0838,45.1534,44.9988,44.9988,50843.0
2018-02-21 11:30:00,58.25,58.41,58.2,58.3,45238.0,45.0143,45.1379,44.9756,45.0529,45238.0
2018-02-21 12:00:00,58.29,58.34,58.17,58.28,46504.0,45.0452,45.0838,44.9524,45.0375,46504.0
2018-02-21 12:30:00,58.28,58.36,58.23,58.29,27224.0,45.0375,45.0993,44.9988,45.0452,27224.0
2018-02-21 13:00:00,58.29,58.36,58.19,58.22,33056.0,45.0452,45.0993,44.9679,44.9911,33056.0
2018-02-21 13:30:00,58.22,58.24,58.12,58.14,38312.0,44.9911,45.0065,44.9138,44.9293,38312.0
2018-02-21 14:00:00,58.14,58.45,58.13,58.26,115275.0,44.9293,45.1688,44.9215,45.022,115275.0
2018-02-21 14:30:00,58.28,58.29,57.93,57.98,72641.0,45.0375,45.0452,44.767,44.8056,72641.0
2018-02-21 15:00:00,57.97,58.0,57.64,57.89,213125.0,44.7979,44.8211,44.5429,44.7361,213125.0
2018-02-21 15:30:00,57.87,58.03,57.34,57.37,286085.0,44.7206,44.8443,44.311,44.3342,286085.0
2018-02-22 09:30:00,57.48,57.73,57.13,57.48,130322.0,44.4192,44.6124,44.1488,44.4192,130322.0
2018-02-22 10:00:00,57.5,57.74,57.47,57.5,191599.0,44.4347,44.6202,44.4115,44.4347,191599.0
2018-02-22 10:30:00,57.51,57.89,57.43,57.73,309310.0,44.4424,44.7361,44.3806,44.6124,309310.0
2018-02-22 11:00:00,57.72,58.06,57.5,57.92,260152.0,44.6047,44.8674,44.4347,44.7593,260152.0
2018-02-22 11:30:00,57.93,57.96,57.61,57.8,109494.0,44.767,44.7902,44.5197,44.6665,109494.0
2018-02-22 12:00:00,57.8,57.93,57.7,57.76,90941.0,44.6665,44.767,44.5892,44.6356,90941.0
2018-02-22 12:30:00,57.76,57.98,57.73,57.92,142025.0,44.6356,44.8056,44.6124,44.7593,142025.0
2018-02-22 13:00:00,57.91,58.02,57.8,57.89,57792.0,44.7515,44.8365,44.6665,44.7361,57792.0
2018-02-22 13:30:00,57.9,57.91,57.65,57.79,157726.0,44.7438,44.7515,44.5506,44.6588,157726.0
2018-02-22 14:00:00,57.81,57.85,57.59,57.7,227582.0,44.6742,44.7052,44.5042,44.5892,227582.0
2018-02-22 14:30:00,57.7,57.78,57.46,57.5,163615.0,44.5892,44.6511,44.4038,44.4347,163615.0
2018-02-22 15:00:00,57.5,57.62,57.41,57.41,247325.0,44.4347,44.5274,44.3651,44.3651,247325.0
2018-02-22 15:30:00,57.41,57.56,57.16,57.52,470275.0,44.3651,44.4811,44.1719,44.4501,470275.0
2018-02-23 09:30:00,57.6,58.76,57.48,58.65,334896.0,44.512,45.4084,44.4192,45.3234,334896.0
2018-02-23 10:00:00,58.7,58.92,58.47,58.84,309466.0,45.362,45.532,45.1843,45.4702,309466.0
2018-02-23 10:30:00,58.85,59.03,58.67,58.91,209228.0,45.4779,45.617,45.3388,45.5243,209228.0
2018-02-23 11:00:00,58.89,59.25,58.8,59.25,153825.0,45.5088,45.787,45.4393,45.787,153825.0
2018-02-23 11:30:00,59.21,59.4,59.12,59.3,150437.0,45.7561,45.903,45.6866,45.8257,150437.0
2018-02-23 12:00:00,59.31,59.42,59.26,59.28,112640.0,45.8334,45.9184,45.7948,45.8102,112640.0
2018-02-23 12:30:00,59.28,59.33,59.12,59.23,81611.0,45.8102,45.8489,45.6866,45.7716,81611.0
2018-02-23 13:00:00,59.24,59.37,59.21,59.37,47779.0,45.7793,45.8798,45.7561,45.8798,47779.0
2018-02-23 13:30:00,59.35,59.4,59.31,59.35,51673.0,45.8643,45.903,45.8334,45.8643,51673.0
2018-02-23 14:00:00,59.33,59.33,59.12,59.23,63162.0,45.8489,45.8489,45.6866,45.7716,63162.0
2018-02-23 14:30:00,59.24,59.31,59.04,59.27,81332.0,45.7793,45.8334,45.6248,45.8025,81332.0
2018-02-23 15:00:00,59.26,59.45,59.21,59.41,92020.0,45.7948,45.9416,45.7561,45.9107,92020.0
2018-02-23 15:30:00,59.41,59.59,59.32,59.5,314768.0,45.9107,46.0498,45.8411,45.9802,314768.0
2018-02-26 09:30:00,59.39,59.39,58.69,58.95,204935.0,45.8952,45.8952,45.3543,45.5552,204935.0
2018-02-26 10:00:00,58.95,59.15,58.78,58.86,166340.0,45.5552,45.7098,45.4238,45.4857,166340.0
2018-02-26 10:30:00,58.85,59.05,58.81,58.95,70325.0,45.4779,45.6325,45.447,45.5552,70325.0
2018-02-26 11:00:00,58.95,59.13,58.93,59.07,50826.0,45.5552,45.6943,45.5398,45.6479,50826.0
2018-02-26 11:30:00,59.06,59.09,58.99,59.01,35749.0,45.6402,45.6634,45.5861,45.6016,35749.0
2018-02-26 12:00:00,59.01,59.01,58.82,58.85,44546.0,45.6016,45.6016,45.4548,45.4779,44546.0
2018-02-26 12:30:00,58.86,58.86,58.66,58.72,46400.0,45.4857,45.4857,45.3311,45.3775,46400.0
2018-02-26 13:00:00,58.72,58.74,58.54,58.56,41413.0,45.3775,45.3929,45.2384,45.2538,41413.0
2018-02-26 13:30:00,58.57,58.7,58.52,58.67,50602.0,45.2616,45.362,45.2229,45.3388,50602.0
2018-02-26 14:00:00,58.67,58.69,58.58,58.64,55161.0,45.3388,45.3543,45.2693,45.3157,55161.0
2018-02-26 14:30:00,58.64,58.9,58.5,58.86,91262.0,45.3157,45.5166,45.2075,45.4857,91262.0
2018-02-26 15:00:00,58.87,59.08,58.84,59.04,120611.0,45.4934,45.6557,45.4702,45.6248,120611.0
2018-02-26 15:30:00,59.05,59.05,58.71,58.81,300212.0,45.6325,45.6325,45.3697,45.447,300212.0
2018-02-27 09:30:00,58.96,59.15,58.79,58.98,128532.0,45.5629,45.7098,45.4316,45.5784,128532.0
2018-02-27 10:00:00,58.96,59.1,58.8,59.06,84665.0,45.5629,45.6711,45.4393,45.6402,84665.0
2018-02-27 10:30:00,59.06,59.11,58.39,58.55,104847.0,45.6402,45.6789,45.1225,45.2461,104847.0
2018-02-27 11:00:00,58.55,58.66,58.01,58.14,139682.0,45.2461,45.3311,44.8288,44.9293,139682.0
2018-02-27 11:30:00,58.13,58.23,57.89,57.9,124158.0,44.9215,44.9988,44.7361,44.7438,124158.0
2018-02-27 12:00:00,57.91,58.01,57.66,57.88,67555.0,44.7515,44.8288,44.5583,44.7283,67555.0
2018-02-27 12:30:00,57.87,57.99,57.67,57.95,61588.0,44.7206,44.8133,44.5661,44.7824,61588.0
2018-02-27 13:00:00,57.93,57.95,57.8,57.92,43912.0,44.767,44.7824,44.6665,44.7593,43912.0
2018-02-27 13:30:00,57.91,57.95,57.68,57.71,53384.0,44.7515,44.7824,44.5738,44.597,53384.0
2018-02-27 14:00:00,57.71,57.83,57.58,57.76,67545.0,44.597,44.6897,44.4965,44.6356,67545.0
2018-02-27 14:30:00,57.76,57.84,57.68,57.74,75289.0,44.6356,44.6974,44.5738,44.6202,75289.0
2018-02-27 15:00:00,57.74,57.74,57.47,57.6,114862.0,44.6202,44.6202,44.4115,44.512,114862.0
2018-02-27 15:30:00,57.61,57.68,57.38,57.38,268107.0,44.5197,44.5738,44.342,44.342,268107.0
2018-02-28 09:30:00,57.67,57.86,57.32,57.86,72747.0,44.5661,44.7129,44.2956,44.7129,72747.0
2018-02-28 10:00:00,57.85,57.88,57.53,57.63,120376.0,44.7052,44.7283,44.4579,44.5351,120376.0
2018-02-28 10:30:00,57.63,57.83,57.46,57.52,142773.0,44.5351,44.6897,44.4038,44.4501,142773.0
2018-02-28 11:00:00,57.52,57.73,57.46,57.64,73173.0,44.4501,44.6124,44.4038,44.5429,73173.0
2018-02-28 11:30:00,57.63,57.7,57.43,57.7,59845.0,44.5351,44.5892,44.3806,44.5892,59845.0
2018-02-28 12:00:00,57.71,57.76,57.57,57.59,44518.0,44.597,44.6356,44.4888,44.5042,44518.0
2018-02-28 12:30:00,57.59,57.73,57.58,57.64,61811.0,44.5042,44.6124,44.4965,44.5429,61811.0
2018-02-28 13:00:00,57.63,57.65,57.52,57.6,51709.0,44.5351,44.5506,44.4501,44.512,51709.0
2018-02-28 13:30:00,57.59,57.7,57.44,57.55,81432.0,44.5042,44.5892,44.3883,44.4733,81432.0
2018-02-28 14:00:00,57.57,57.8,57.57,57.78,75112.0,44.4888,44.6665,44.4888,44.6511,75112.0
2018-02-28 14:30:00,57.77,57.78,57.39,57.41,73538.0,44.6433,44.6511,44.3497,44.3651,73538.0
2018-02-28 15:00:00,57.41,57.58,57.15,57.24,86790.0,44.3651,44.4965,44.1642,44.2338,86790.0
2018-02-28 15:30:00,57.23,57.32,57.0,57.0,321225.0,44.226,44.2956,44.0483,44.0483,321225.0
2018-03-01 09:30:00,57.0,57.71,56.98,57.55,101067.0,44.0483,44.597,44.0328,44.4733,101067.0
2018-03-01 10:00:00,57.54,57.67,57.32,57.55,145826.0,44.4656,44.5661,44.2956,44.4733,145826.0
2018-03-01 10:30:00,57.56,57.73,57.32,57.33,113643.0,44.4811,44.6124,44.2956,44.3033,113643.0
2018-03-01 11:00:00,57.33,57.39,57.11,57.19,100917.0,44.3033,44.3497,44.1333,44.1951,100917.0
2018-03-01 11:30:00,57.2,57.2,57.0,57.02,126784.0,44.2029,44.2029,44.0483,44.0638,126784.0
2018-03-01 12:00:00,57.02,57.06,56.79,56.87,167306.0,44.0638,44.0947,43.886,43.9478,167306.0
2018-03-01 12:30:00,56.86,56.88,56.71,56.73,66948.0,43.9401,43.9556,43.8242,43.8396,66948.0
2018-03-01 13:00:00,56.73,56.75,56.46,56.63,126522.0,43.8396,43.8551,43.631,43.7624,126522.0
2018-03-01 13:30:00,56.63,56.7,56.56,56.61,128777.0,43.7624,43.8165,43.7083,43.7469,128777.0
2018-03-01 14:00:00,56.62,56.68,56.48,56.66,131539.0,43.7546,43.801,43.6465,43.7856,131539.0
2018-03-01 14:30:00,56.66,56.68,56.45,56.53,104691.0,43.7856,43.801,43.6233,43.6851,104691.0
2018-03-01 15:00:00,56.53,56.82,56.5,56.69,264366.0,43.6851,43.9092,43.6619,43.8087,264366.0
2018-03-01 15:30:00,56.69,56.8,56.5,56.56,454522.0,43.8087,43.8937,43.6619,43.7083,454522.0
2018-03-02 09:30:00,56.58,57.37,56.53,57.29,228554.0,43.7237,44.3342,43.6851,44.2724,228554.0
2018-03-02 10:00:00,57.26,57.41,57.13,57.22,125940.0,44.2492,44.3651,44.1488,44.2183,125940.0
2018-03-02 10:30:00,57.22,57.33,56.82,56.82,197995.0,44.2183,44.3033,43.9092,43.9092,197995.0
2018-03-02 11:00:00,56.8,56.96,56.69,56.8,155742.0,43.8937,44.0174,43.8087,43.8937,155742.0
2018-03-02 11:30:00,56.78,56.92,56.64,56.9,138986.0,43.8783,43.9865,43.7701,43.971,138986.0
2018-03-02 12:00:00,56.89,56.95,56.73,56.89,137240.0,43.9633,44.0097,43.8396,43.9633,137240.0
2018-03-02 12:30:00,56.9,56.91,56.72,56.86,74343.0,43.971,43.9787,43.8319,43.9401,74343.0
2018-03-02 13:00:00,56.85,56.86,56.66,56.75,97833.0,43.9324,43.9401,43.7856,43.8551,97833.0
2018-03-02 13:30:00,56.76,56.86,56.71,56.79,88360.0,43.8628,43.9401,43.8242,43.886,88360.0
2018-03-02 14:00:00,56.79,56.83,56.56,56.66,117578.0,43.886,43.9169,43.7083,43.7856,117578.0
2018-03-02 14:30:00,56.65,56.9,56.64,56.8,102417.0,43.7778,43.971,43.7701,43.8937,102417.0
2018-03-02 15:00:00,56.8,56.93,56.73,56.91,145346.0,43.8937,43.9942,43.8396,43.9787,145346.0
2018-03-02 15:30:00,56.91,57.17,56.88,57.09,346600.0,43.9787,44.1797,43.9556,44.1178,346600.0
2018-03-05 09:30:00,56.42,57.01,56.34,56.93,114322.0,43.9815,44.4415,43.9192,44.3791,114322.0
2018-03-05 10:00:00,56.93,57.24,56.89,57.24,115624.0,44.3791,44.6208,44.3479,44.6208,115624.0
2018-03-05 10:30:00,57.24,57.39,57.16,57.23,138300.0,44.6208,44.7377,44.5584,44.613,138300.0
2018-03-05 11:00:00,57.22,57.5,57.14,57.44,77050.0,44.6052,44.8235,44.5428,44.7767,77050.0
2018-03-05 11:30:00,57.44,57.54,57.33,57.42,90277.0,44.7767,44.8546,44.6909,44.7611,90277.0
2018-03-05 12:00:00,57.41,57.51,57.34,57.38,56716.0,44.7533,44.8312,44.6987,44.7299,56716.0
2018-03-05 12:30:00,57.38,57.49,57.28,57.41,43764.0,44.7299,44.8157,44.652,44.7533,43764.0
2018-03-05 13:00:00,57.4,57.54,57.38,57.49,41390.0,44.7455,44.8546,44.7299,44.8157,41390.0
2018-03-05 13:30:00,57.49,57.52,57.4,57.46,52432.0,44.8157,44.839,44.7455,44.7923,52432.0
2018-03-05 14:00:00,57.45,57.52,57.32,57.42,76377.0,44.7845,44.839,44.6831,44.7611,76377.0
2018-03-05 14:30:00,57.41,57.78,57.41,57.78,85698.0,44.7533,45.0417,44.7533,45.0417,85698.0
2018-03-05 15:00:00,57.78,57.83,57.62,57.65,98342.0,45.0417,45.0807,44.917,44.9404,98342.0
2018-03-05 15:30:00,57.64,57.85,57.64,57.73,295846.0,44.9326,45.0963,44.9326,45.0027,295846.0
2018-03-06 09:30:00,57.55,57.59,56.92,57.09,130359.0,44.8624,44.8936,44.3713,44.5038,130359.0
2018-03-06 10:00:00,57.09,57.12,56.71,56.84,84799.0,44.5038,44.5272,44.2076,44.309,84799.0
2018-03-06 10:30:00,56.84,57.2,56.8,57.04,88236.0,44.309,44.5896,44.2778,44.4649,88236.0
2018-03-06 11:00:00,57.03,57.29,57.02,57.17,67448.0,44.4571,44.6597,44.4493,44.5662,67448.0
2018-03-06 11:30:00,57.16,57.21,57.0,57.14,57753.0,44.5584,44.5974,44.4337,44.5428,57753.0
2018-03-06 12:00:00,57.14,57.19,56.92,56.92,60893.0,44.5428,44.5818,44.3713,44.3713,60893.0
2018-03-06 12:30:00,56.93,57.12,56.93,57.11,69549.0,44.3791,44.5272,44.3791,44.5194,69549.0
2018-03-06 13:00:00,57.12,57.14,56.95,57.05,46326.0,44.5272,44.5428,44.3947,44.4727,46326.0
2018-03-06 13:30:00,57.04,57.05,56.96,57.02,50248.0,44.4649,44.4727,44.4025,44.4493,50248.0
2018-03-06 14:00:00,57.01,57.02,56.93,56.97,66676.0,44.4415,44.4493,44.3791,44.4103,66676.0
2018-03-06 14:30:00,56.96,57.07,56.88,56.89,65472.0,44.4025,44.4882,44.3401,44.3479,65472.0
2018-03-06 15:00:00,56.89,56.91,56.64,56.78,104128.0,44.3479,44.3635,44.153,44.2622,104128.0
2018-03-06 15:30:00,56.77,56.8,56.57,56.68,304556.0,44.2544,44.2778,44.0985,44.1842,304556.0
2018-03-07 09:30:00,56.65,57.06,56.46,56.46,100372.0,44.1608,44.4805,44.0127,44.0127,100372.0
2018-03-07 10:00:00,56.46,56.59,56.42,56.49,62412.0,44.0127,44.1141,43.9815,44.0361,62412.0
2018-03-07 10:30:00,56.51,56.6,56.18,56.29,65262.0,44.0517,44.1219,43.7945,43.8802,65262.0
2018-03-07 11:00:00,56.28,56.5,56.21,56.46,79287.0,43.8724,44.0439,43.8178,44.0127,79287.0
2018-03-07 11:30:00,56.47,56.58,56.43,56.56,112068.0,44.0205,44.1063,43.9893,44.0907,112068.0
2018-03-07 12:00:00,56.57,56.65,56.34,56.38,66986.0,44.0985,44.1608,43.9192,43.9504,66986.0
2018-03-07 12:30:00,56.37,56.53,56.33,56.34,85466.0,43.9426,44.0673,43.9114,43.9192,85466.0
2018-03-07 13:00:00,56.33,56.34,56.16,56.32,51399.0,43.9114,43.9192,43.7789,43.9036,51399.0
2018-03-07 13:30:00,56.33,56.36,56.13,56.14,53525.0,43.9114,43.9348,43.7555,43.7633,53525.0
2018-03-07 14:00:00,56.14,56.39,56.12,56.32,43499.0,43.7633,43.9582,43.7477,43.9036,43499.0
2018-03-07 14:30:00,56.33,56.41,56.33,56.4,58438.0,43.9114,43.9738,43.9114,43.966,58438.0
2018-03-07 15:00:00,56.4,56.43,56.3,56.41,135048.0,43.966,43.9893,43.888,43.9738,135048.0
2018-03-07 15:30:00,56.41,56.5,56.26,56.29,380848.0,43.9738,44.0439,43.8568,43.8802,380848.0
2018-03-08 09:30:00,56.49,57.02,56.49,56.66,187736.0,44.0361,44.4493,44.0361,44.1686,187736.0
2018-03-08 10:00:00,56.67,56.95,56.58,56.83,299442.0,44.1764,44.3947,44.1063,44.3012,299442.0
2018-03-08 10:30:00,56.84,56.99,56.75,56.79,100476.0,44.309,44.4259,44.2388,44.27,100476.0
2018-03-08 11:00:00,56.78,56.79,56.58,56.7,66640.0,44.2622,44.27,44.1063,44.1998,66640.0
2018-03-08 11:30:00,56.7,57.0,56.63,56.99,65717.0,44.1998,44.4337,44.1453,44.4259,65717.0
2018-03-08 12:00:00,56.99,57.12,56.88,56.95,53416.0,44.4259,44.5272,44.3401,44.3947,53416.0
2018-03-08 12:30:00,56.95,57.05,56.91,56.95,70365.0,44.3947,44.4727,44.3635,44.3947,70365.0
2018-03-08 13:00:00,56.96,57.07,56.91,56.98,64417.0,44.4025,44.4882,44.3635,44.4181,64417.0
2018-03-08 13:30:00,56.98,57.09,56.82,56.87,89776.0,44.4181,44.5038,44.2934,44.3323,89776.0
2018-03-08 14:00:00,56.86,56.87,56.77,56.85,87955.0,44.3245,44.3323,44.2544,44.3168,87955.0
2018-03-08 14:30:00,56.84,56.92,56.77,56.88,115399.0,44.309,44.3713,44.2544,44.3401,115399.0
2018-03-08 15:00:00,56.89,56.95,56.81,56.86,154483.0,44.3479,44.3947,44.2856,44.3245,154483.0
2018-03-08 15:30:00,56.85,56.92,56.73,56.86,382739.0,44.3168,44.3713,44.2232,44.3245,382739.0
2018-03-09 09:30:00,56.88,56.98,56.72,56.92,122447.0,44.3401,44.4181,44.2154,44.3713,122447.0
2018-03-09 10:00:00,56.93,56.93,56.72,56.75,77955.0,44.3791,44.3791,44.2154,44.2388,77955.0
2018-03-09 10:30:00,56.76,56.83,56.64,56.65,45669.0,44.2466,44.3012,44.153,44.1608,45669.0
2018-03-09 11:00:00,56.66,56.82,56.64,56.82,57328.0,44.1686,44.2934,44.153,44.2934,57328.0
2018-03-09 11:30:00,56.83,57.02,56.77,56.85,51427.0,44.3012,44.4493,44.2544,44.3168,51427.0
2018-03-09 12:00:00,56.85,56.9,56.76,56.84,50805.0,44.3168,44.3557,44.2466,44.309,50805.0
2018-03-09 12:30:00,56.85,56.96,56.81,56.86,52273.0,44.3168,44.4025,44.2856,44.3245,52273.0
2018-03-09 13:00:00,56.86,57.01,56.84,56.97,73077.0,44.3245,44.4415,44.309,44.4103,73077.0
2018-03-09 13:30:00,56.98,57.06,56.97,57.05,49594.0,44.4181,44.4805,44.4103,44.4727,49594.0
2018-03-09 14:00:00,57.05,57.12,56.9,56.96,94416.0,44.4727,44.5272,44.3557,44.4025,94416.0
2018-03-09 14:30:00,56.95,57.09,56.89,56.96,81134.0,44.3947,44.5038,44.3479,44.4025,81134.0
2018-03-09 15:00:00,56.97,57.0,56.84,56.98,120034.0,44.4103,44.4337,44.309,44.4181,120034.0
2018-03-09 15:30:00,56.98,57.24,56.95,57.23,305864.0,44.4181,44.6208,44.3947,44.613,305864.0
2018-03-12 09:30:00,57.34,58.3,57.34,58.17,211636.0,44.6987,45.4471,44.6987,45.3457,211636.0
2018-03-12 10:00:00,58.17,58.2,57.93,57.99,202678.0,45.3457,45.3691,45.1587,45.2054,202678.0
2018-03-12 10:30:00,57.98,58.24,57.89,58.05,179893.0,45.1976,45.4003,45.1275,45.2522,179893.0
2018-03-12 11:00:00,58.07,58.25,57.99,58.07,161343.0,45.2678,45.4081,45.2054,45.2678,161343.0
2018-03-12 11:30:00,58.08,58.21,57.41,57.47,319718.0,45.2756,45.3769,44.7533,44.8001,319718.0
2018-03-12 12:00:00,57.47,57.54,57.1,57.36,226854.0,44.8001,44.8546,44.5116,44.7143,226854.0
2018-03-12 12:30:00,57.35,57.35,57.12,57.14,72281.0,44.7065,44.7065,44.5272,44.5428,72281.0
2018-03-12 13:00:00,57.14,57.27,57.03,57.05,69246.0,44.5428,44.6442,44.4571,44.4727,69246.0
2018-03-12 13:30:00,57.05,57.12,56.88,57.1,98280.0,44.4727,44.5272,44.3401,44.5116,98280.0
2018-03-12 14:00:00,57.1,57.29,57.05,57.11,163664.0,44.5116,44.6597,44.4727,44.5194,163664.0
2018-03-12 14:30:00,57.11,57.17,56.87,56.91,203782.0,44.5194,44.5662,44.3323,44.3635,203782.0
2018-03-12 15:00:00,56.9,56.99,56.85,56.91,166898.0,44.3557,44.4259,44.3168,44.3635,166898.0
2018-03-12 15:30:00,56.91,57.14,56.91,57.05,329968.0,44.3635,44.5428,44.3635,44.4727,329968.0
2018-03-13 09:30:00,57.26,57.45,57.08,57.25,103195.0,44.6364,44.7845,44.496,44.6286,103195.0
2018-03-13 10:00:00,57.26,57.28,56.9,56.9,144740.0,44.6364,44.652,44.3557,44.3557,144740.0
2018-03-13 10:30:00,56.9,57.11,56.89,57.05,190410.0,44.3557,44.5194,44.3479,44.4727,190410.0
2018-03-13 11:00:00,57.05,57.18,56.81,56.89,150109.0,44.4727,44.574,44.2856,44.3479,150109.0
2018-03-13 11:30:00,56.89,56.94,56.77,56.81,114919.0,44.3479,44.3869,44.2544,44.2856,114919.0
2018-03-13 12:00:00,56.81,56.86,56.57,56.63,123353.0,44.2856,44.3245,44.0985,44.1453,123353.0
2018-03-13 12:30:00,56.63,56.65,56.39,56.4,97578.0,44.1453,44.1608,43.9582,43.966,97578.0
2018-03-13 13:00:00,56.41,56.58,56.4,56.49,108449.0,43.9738,44.1063,43.966,44.0361,108449.0
2018-03-13 13:30:00,56.49,56.57,56.38,56.42,82495.0,44.0361,44.0985,43.9504,43.9815,82495.0
2018-03-13 14:00:00,56.42,56.53,56.34,56.36,111115.0,43.9815,44.0673,43.9192,43.9348,111115.0
2018-03-13 14:30:00,56.36,56.68,56.34,56.61,146629.0,43.9348,44.1842,43.9192,44.1297,146629.0
2018-03-13 15:00:00,56.61,56.82,56.59,56.62,233062.0,44.1297,44.2934,44.1141,44.1375,233062.0
2018-03-13 15:30:00,56.62,56.76,56.49,56.69,515955.0,44.1375,44.2466,44.0361,44.192,515955.0
2018-03-14 09:30:00,56.79,57.46,56.75,57.3,87799.0,44.27,44.7923,44.2388,44.6675,87799.0
2018-03-14 10:00:00,57.3,57.34,57.05,57.07,91003.0,44.6675,44.6987,44.4727,44.4882,91003.0
2018-03-14 10:30:00,57.07,57.25,57.02,57.19,68954.0,44.4882,44.6286,44.4493,44.5818,68954.0
2018-03-14 11:00:00,57.2,57.49,57.12,57.43,39928.0,44.5896,44.8157,44.5272,44.7689,39928.0
2018-03-14 11:30:00,57.43,57.44,57.04,57.06,57779.0,44.7689,44.7767,44.4649,44.4805,57779.0
2018-03-14 12:00:00,57.06,57.25,57.05,57.2,69170.0,44.4805,44.6286,44.4727,44.5896,69170.0
2018-03-14 12:30:00,57.21,57.22,56.97,57.04,39786.0,44.5974,44.6052,44.4103,44.4649,39786.0
2018-03-14 13:00:00,57.03,57.03,56.82,56.88,25285.0,44.4571,44.4571,44.2934,44.3401,25285.0
2018-03-14 13:30:00,56.9,57.09,56.87,57.08,39922.0,44.3557,44.5038,44.3323,44.496,39922.0
2018-03-14 14:00:00,57.09,57.09,56.94,57.0,47388.0,44.5038,44.5038,44.3869,44.4337,47388.0
2018-03-14 14:30:00,57.0,57.28,56.99,57.2,91103.0,44.4337,44.652,44.4259,44.5896,91103.0
2018-03-14 15:00:00,57.21,57.24,57.1,57.13,71060.0,44.5974,44.6208,44.5116,44.535,71060.0
2018-03-14 15:30:00,57.13,57.27,57.11,57.2,244929.0,44.535,44.6442,44.5194,44.5896,244929.0
2018-03-15 09:30:00,57.21,57.84,57.21,57.6,103887.0,44.5974,45.0885,44.5974,44.9014,103887.0
2018-03-15 10:00:00,57.6,57.74,57.43,57.61,72701.0,44.9014,45.0105,44.7689,44.9092,72701.0
2018-03-15 10:30:00,57.6,57.82,57.6,57.71,108602.0,44.9014,45.0729,44.9014,44.9872,108602.0
2018-03-15 11:00:00,57.7,57.71,57.08,57.16,119889.0,44.9794,44.9872,44.496,44.5584,119889.0
2018-03-15 11:30:00,57.17,57.32,57.11,57.15,133034.0,44.5662,44.6831,44.5194,44.5506,133034.0
2018-03-15 12:00:00,57.15,57.51,57.15,57.43,76939.0,44.5506,44.8312,44.5506,44.7689,76939.0
2018-03-15 12:30:00,57.43,57.49,57.38,57.47,50323.0,44.7689,44.8157,44.7299,44.8001,50323.0
2018-03-15 13:00:00,57.44,57.59,57.41,57.57,44412.0,44.7767,44.8936,44.7533,44.878,44412.0
2018-03-15 13:30:00,57.57,57.59,57.4,57.44,79835.0,44.878,44.8936,44.7455,44.7767,79835.0
2018-03-15 14:00:00,57.45,57.62,57.45,57.53,103515.0,44.7845,44.917,44.7845,44.8468,103515.0
2018-03-15 14:30:00,57.52,57.64,57.52,57.63,131841.0,44.839,44.9326,44.839,44.9248,131841.0
2018-03-15 15:00:00,57.64,57.88,57.58,57.77,236808.0,44.9326,45.1197,44.8858,45.0339,236808.0
2018-03-15 15:30:00,57.76,57.76,57.58,57.58,336839.0,45.0261,45.0261,44.8858,44.8858,336839.0
2018-03-16 09:30:00,57.72,58.07,57.66,57.86,426625.0,44.9949,45.2678,44.9482,45.1041,426625.0
2018-03-16 10:00:00,57.86,57.98,57.72,57.92,78078.0,45.1041,45.1976,44.9949,45.1509,78078.0
2018-03-16 10:30:00,57.91,57.93,57.73,57.81,163589.0,45.1431,45.1587,45.0027,45.0651,163589.0
2018-03-16 11:00:00,57.81,57.91,57.74,57.79,87360.0,45.0651,45.1431,45.0105,45.0495,87360.0
2018-03-16 11:30:00,57.79,57.9,57.73,57.88,91093.0,45.0495,45.1353,45.0027,45.1197,91093.0
2018-03-16 12:00:00,57.88,57.92,57.79,57.92,55508.0,45.1197,45.1509,45.0495,45.1509,55508.0
2018-03-16 12:30:00,57.92,58.04,57.91,57.97,50309.0,45.1509,45.2444,45.1431,45.1898,50309.0
2018-03-16 13:00:00,57.97,58.08,57.95,57.97,42809.0,45.1898,45.2756,45.1742,45.1898,42809.0
2018-03-16 13:30:00,57.97,58.07,57.96,58.03,50966.0,45.1898,45.2678,45.182,45.2366,50966.0
2018-03-16 14:00:00,58.03,58.04,57.97,58.03,75679.0,45.2366,45.2444,45.1898,45.2366,75679.0
2018-03-16 14:30:00,58.02,58.14,58.02,58.11,59872.0,45.2288,45.3224,45.2288,45.299,59872.0
2018-03-16 15:00:00,58.11,58.34,58.11,58.32,108057.0,45.299,45.4783,45.299,45.4627,108057.0
2018-03-16 15:30:00,58.32,58.48,58.27,58.28,383002.0,45.4627,45.5874,45.4237,45.4315,383002.0
2018-03-19 09:30:00,58.33,58.33,57.84,58.07,71625.0,45.4705,45.4705,45.0885,45.2678,71625.0
2018-03-19 10:00:00,58.11,58.26,57.97,58.19,49249.0,45.299,45.4159,45.1898,45.3613,49249.0
2018-03-19 10:30:00,58.18,58.27,58.11,58.17,49796.0,45.3535,45.4237,45.299,45.3457,49796.0
2018-03-19 11:00:00,58.19,58.36,58.16,58.21,48686.0,45.3613,45.4939,45.3379,45.3769,48686.0
2018-03-19 11:30:00,58.22,58.37,58.09,58.13,87745.0,45.3847,45.5016,45.2834,45.3146,87745.0
2018-03-19 12:00:00,58.17,58.2,57.87,57.93,125708.0,45.3457,45.3691,45.1119,45.1587,125708.0
2018-03-19 12:30:00,57.93,58.03,57.84,57.97,202001.0,45.1587,45.2366,45.0885,45.1898,202001.0
2018-03-19 13:00:00,57.97,57.98,57.7,57.8,89075.0,45.1898,45.1976,44.9794,45.0573,89075.0
2018-03-19 13:30:00,57.8,57.92,57.74,57.9,61026.0,45.0573,45.1509,45.0105,45.1353,61026.0
2018-03-19 14:00:00,57.9,57.92,57.7,57.78,71510.0,45.1353,45.1509,44.9794,45.0417,71510.0
2018-03-19 14:30:00,57.78,57.91,57.7,57.86,105721.0,45.0417,45.1431,44.9794,45.1041,105721.0
2018-03-19 15:00:00,57.87,57.95,57.7,57.92,176382.0,45.1119,45.1742,44.9794,45.1509,176382.0
2018-03-19 15:30:00,57.93,58.1,57.82,58.03,305570.0,45.1587,45.2912,45.0729,45.2366,305570.0
2018-03-20 09:30:00,58.08,58.27,57.81,57.85,79265.0,45.2756,45.4237,45.0651,45.0963,79265.0
2018-03-20 10:00:00,57.84,57.86,57.48,57.7,79554.0,45.0885,45.1041,44.8079,44.9794,79554.0
2018-03-20 10:30:00,57.71,57.79,57.52,57.57,63406.0,44.9872,45.0495,44.839,44.878,63406.0
2018-03-20 11:00:00,57.58,57.7,57.53,57.54,62332.0,44.8858,44.9794,44.8468,44.8546,62332.0
2018-03-20 11:30:00,57.55,57.75,57.55,57.7,75612.0,44.8624,45.0183,44.8624,44.9794,75612.0
2018-03-20 12:00:00,57.7,57.84,57.7,57.79,72284.0,44.9794,45.0885,44.9794,45.0495,72284.0
2018-03-20 12:30:00,57.79,57.85,57.73,57.75,56954.0,45.0495,45.0963,45.0027,45.0183,56954.0
2018-03-20 13:00:00,57.75,57.75,57.6,57.6,32996.0,45.0183,45.0183,44.9014,44.9014,32996.0
2018-03-20 13:30:00,57.61,57.64,57.56,57.59,52476.0,44.9092,44.9326,44.8702,44.8936,52476.0
2018-03-20 14:00:00,57.6,57.69,57.58,57.61,49543.0,44.9014,44.9716,44.8858,44.9092,49543.0
2018-03-20 14:30:00,57.62,57.75,57.59,57.75,66770.0,44.917,45.0183,44.8936,45.0183,66770.0
2018-03-20 15:00:00,57.75,57.76,57.64,57.64,70620.0,45.0183,45.0261,44.9326,44.9326,70620.0
2018-03-20 15:30:00,57.64,57.75,57.61,57.67,204402.0,44.9326,45.0183,44.9092,44.956,204402.0
2018-03-21 09:30:00,57.79,57.98,57.72,57.75,40628.0,45.0495,45.1976,44.9949,45.0183,40628.0
2018-03-21 10:00:00,57.75,57.75,57.58,57.65,23947.0,45.0183,45.0183,44.8858,44.9404,23947.0
2018-03-21 10:30:00,57.64,57.84,57.57,57.82,41785.0,44.9326,45.0885,44.878,45.0729,41785.0
2018-03-21 11:00:00,57.85,57.85,57.7,57.73,36573.0,45.0963,45.0963,44.9794,45.0027,36573.0
2018-03-21 11:30:00,57.73,57.99,57.7,57.95,54811.0,45.0027,45.2054,44.9794,45.1742,54811.0
2018-03-21 12:00:00,57.97,57.97,57.78,57.79,33173.0,45.1898,45.1898,45.0417,45.0495,33173.0
2018-03-21 12:30:00,57.79,57.88,57.74,57.79,37155.0,45.0495,45.1197,45.0105,45.0495,37155.0
2018-03-21 13:00:00,57.8,57.85,57.67,57.69,44091.0,45.0573,45.0963,44.956,44.9716,44091.0
2018-03-21 13:30:00,57.7,57.89,57.55,57.85,67552.0,44.9794,45.1275,44.8624,45.0963,67552.0
2018-03-21 14:00:00,57.87,58.26,57.16,57.43,200417.0,45.1119,45.4159,44.5584,44.7689,200417.0
2018-03-21 14:30:00,57.46,57.5,57.17,57.42,137430.0,44.7923,44.8235,44.5662,44.7611,137430.0
2018-03-21 15:00:00,57.41,57.62,57.38,57.4,135871.0,44.7533,44.917,44.7299,44.7455,135871.0
2018-03-21 15:30:00,57.39,57.54,57.39,57.46,262249.0,44.7377,44.8546,44.7377,44.7923,262249.0
2018-03-22 09:30:00,57.59,57.97,57.28,57.78,68549.0,44.8936,45.1898,44.652,45.0417,68549.0
2018-03-22 10:00:00,57.77,58.1,57.76,58.1,56714.0,45.0339,45.2912,45.0261,45.2912,56714.0
2018-03-22 10:30:00,58.1,58.23,57.95,58.22,52567.0,45.2912,45.3925,45.1742,45.3847,52567.0
2018-03-22 11:00:00,58.22,58.39,58.11,58.38,68432.0,45.3847,45.5172,45.299,45.5094,68432.0
2018-03-22 11:30:00,58.38,58.68,58.36,58.57,76720.0,45.5094,45.7433,45.4939,45.6576,76720.0
2018-03-22 12:00:00,58.59,58.81,58.56,58.76,100158.0,45.6731,45.8446,45.6498,45.8057,100158.0
2018-03-22 12:30:00,58.76,58.76,58.41,58.49,129040.0,45.8057,45.8057,45.5328,45.5952,129040.0
2018-03-22 13:00:00,58.47,58.53,58.4,58.5,54322.0,45.5796,45.6264,45.525,45.603,54322.0
2018-03-22 13:30:00,58.48,58.61,58.47,58.51,52446.0,45.5874,45.6887,45.5796,45.6108,52446.0
2018-03-22 14:00:00,58.52,58.52,58.23,58.23,72168.0,45.6186,45.6186,45.3925,45.3925,72168.0
2018-03-22 14:30:00,58.22,58.33,58.01,58.04,92686.0,45.3847,45.4705,45.221,45.2444,92686.0
2018-03-22 15:00:00,58.04,58.15,57.91,57.91,73080.0,45.2444,45.3302,45.1431,45.1431,73080.0
2018-03-22 15:30:00,57.92,57.92,57.49,57.53,370637.0,45.1509,45.1509,44.8157,44.8468,370637.0
2018-03-23 09:30:00,57.66,58.17,57.57,58.09,62958.0,44.9482,45.3457,44.878,45.2834,62958.0
2018-03-23 10:00:00,58.03,58.18,57.88,57.99,77529.0,45.2366,45.3535,45.1197,45.2054,77529.0
2018-03-23 10:30:00,57.99,58.03,57.69,57.78,52354.0,45.2054,45.2366,44.9716,45.0417,52354.0
2018-03-23 11:00:00,57.78,57.86,57.67,57.82,44109.0,45.0417,45.1041,44.956,45.0729,44109.0
2018-03-23 11:30:00,57.81,57.86,57.65,57.68,42646.0,45.0651,45.1041,44.9404,44.9638,42646.0
2018-03-23 12:00:00,57.68,57.74,57.55,57.63,34397.0,44.9638,45.0105,44.8624,44.9248,34397.0
2018-03-23 12:30:00,57.64,57.7,57.52,57.61,31792.0,44.9326,44.9794,44.839,44.9092,31792.0
2018-03-23 13:00:00,57.58,57.64,57.39,57.46,36188.0,44.8858,44.9326,44.7377,44.7923,36188.0
2018-03-23 13:30:00,57.47,57.58,57.39,57.56,30781.0,44.8001,44.8858,44.7377,44.8702,30781.0
2018-03-23 14:00:00,57.57,57.6,57.38,57.41,44573.0,44.878,44.9014,44.7299,44.7533,44573.0
2018-03-23 14:30:00,57.4,57.48,57.05,57.07,59779.0,44.7455,44.8079,44.4727,44.4882,59779.0
2018-03-23 15:00:00,57.07,57.16,56.89,56.98,100622.0,44.4882,44.5584,44.3479,44.4181,100622.0
2018-03-23 15:30:00,56.98,56.98,56.65,56.78,282194.0,44.4181,44.4181,44.1608,44.2622,282194.0
2018-03-26 09:30:00,57.0,57.51,56.9,57.33,80514.0,44.4337,44.8312,44.3557,44.6909,80514.0
2018-03-26 10:00:00,57.33,57.43,57.1,57.17,99403.0,44.6909,44.7689,44.5116,44.5662,99403.0
2018-03-26 10:30:00,57.18,57.45,57.13,57.27,64762.0,44.574,44.7845,44.535,44.6442,64762.0
2018-03-26 11:00:00,57.26,57.47,57.15,57.37,87549.0,44.6364,44.8001,44.5506,44.7221,87549.0
2018-03-26 11:30:00,57.36,57.39,57.1,57.3,45058.0,44.7143,44.7377,44.5116,44.6675,45058.0
2018-03-26 12:00:00,57.31,57.38,57.27,57.35,34798.0,44.6753,44.7299,44.6442,44.7065,34798.0
2018-03-26 12:30:00,57.35,57.55,57.35,57.38,51271.0,44.7065,44.8624,44.7065,44.7299,51271.0
2018-03-26 13:00:00,57.39,57.46,57.24,57.27,45459.0,44.7377,44.7923,44.6208,44.6442,45459.0
2018-03-26 13:30:00,57.26,57.38,57.22,57.32,42195.0,44.6364,44.7299,44.6052,44.6831,42195.0
2018-03-26 14:00:00,57.33,57.51,57.33,57.43,53337.0,44.6909,44.8312,44.6909,44.7689,53337.0
2018-03-26 14:30:00,57.43,57.49,57.27,57.46,55931.0,44.7689,44.8157,44.6442,44.7923,55931.0
2018-03-26 15:00:00,57.46,57.63,57.43,57.61,68667.0,44.7923,44.9248,44.7689,44.9092,68667.0
2018-03-26 15:30:00,57.62,57.68,57.52,57.54,228357.0,44.917,44.9638,44.839,44.8546,228357.0
2018-03-27 09:30:00,57.66,57.93,57.45,57.6,113017.0,44.9482,45.1587,44.7845,44.9014,113017.0
2018-03-27 10:00:00,57.61,57.75,57.54,57.6,71941.0,44.9092,45.0183,44.8546,44.9014,71941.0
2018-03-27 10:30:00,57.58,57.81,57.54,57.75,97973.0,44.8858,45.0651,44.8546,45.0183,97973.0
2018-03-27 11:00:00,57.76,57.91,57.63,57.89,80202.0,45.0261,45.1431,44.9248,45.1275,80202.0
2018-03-27 11:30:00,57.89,58.06,57.82,58.06,58954.0,45.1275,45.26,45.0729,45.26,58954.0
2018-03-27 12:00:00,58.06,58.25,57.99,58.25,38174.0,45.26,45.4081,45.2054,45.4081,38174.0
2018-03-27 12:30:00,58.25,58.34,58.12,58.27,55654.0,45.4081,45.4783,45.3068,45.4237,55654.0
2018-03-27 13:00:00,58.27,58.55,58.25,58.52,59278.0,45.4237,45.642,45.4081,45.6186,59278.0
2018-03-27 13:30:00,58.54,58.8,58.52,58.78,105690.0,45.6342,45.8369,45.6186,45.8213,105690.0
2018-03-27 14:00:00,58.78,59.17,58.78,59.11,178936.0,45.8213,46.1253,45.8213,46.0785,178936.0
2018-03-27 14:30:00,59.12,59.35,59.05,59.09,185552.0,46.0863,46.2656,46.0317,46.0629,185552.0
2018-03-27 15:00:00,59.08,59.18,58.91,58.91,294398.0,46.0551,46.1331,45.9226,45.9226,294398.0
2018-03-27 15:30:00,58.92,58.93,58.52,58.59,466744.0,45.9304,45.9382,45.6186,45.6731,466744.0
2018-03-28 09:30:00,58.78,59.15,58.58,58.7,94164.0,45.8213,46.1097,45.6654,45.7589,94164.0
2018-03-28 10:00:00,58.68,58.7,58.22,58.61,225752.0,45.7433,45.7589,45.3847,45.6887,225752.0
2018-03-28 10:30:00,58.62,58.8,58.4,58.51,89401.0,45.6965,45.8369,45.525,45.6108,89401.0
2018-03-28 11:00:00,58.51,58.76,58.47,58.65,79132.0,45.6108,45.8057,45.5796,45.7199,79132.0
2018-03-28 11:30:00,58.65,58.76,58.48,58.53,108648.0,45.7199,45.8057,45.5874,45.6264,108648.0
2018-03-28 12:00:00,58.52,58.64,58.35,58.61,67752.0,45.6186,45.7121,45.4861,45.6887,67752.0
2018-03-28 12:30:00,58.62,58.75,58.56,58.66,60305.0,45.6965,45.7979,45.6498,45.7277,60305.0
2018-03-28 13:00:00,58.66,58.68,58.45,58.53,72961.0,45.7277,45.7433,45.564,45.6264,72961.0
2018-03-28 13:30:00,58.53,58.6,58.46,58.51,100559.0,45.6264,45.6809,45.5718,45.6108,100559.0
2018-03-28 14:00:00,58.53,58.63,58.49,58.52,63144.0,45.6264,45.7043,45.5952,45.6186,63144.0
2018-03-28 14:30:00,58.52,58.67,58.48,58.59,73196.0,45.6186,45.7355,45.5874,45.6731,73196.0
2018-03-28 15:00:00,58.58,58.58,58.31,58.53,146040.0,45.6654,45.6654,45.4549,45.6264,146040.0
2018-03-28 15:30:00,58.51,58.67,58.44,58.48,267682.0,45.6108,45.7355,45.5562,45.5874,267682.0
2018-03-29 09:30:00,58.75,59.06,58.54,59.02,133495.0,45.7979,46.0395,45.6342,46.0083,133495.0
2018-03-29 10:00:00,59.03,59.33,58.98,59.3,180414.0,46.0161,46.25,45.9772,46.2266,180414.0
2018-03-29 10:30:00,59.31,59.33,59.02,59.02,179676.0,46.2344,46.25,46.0083,46.0083,179676.0
2018-03-29 11:00:00,59.03,59.39,59.03,59.2,47410.0,46.0161,46.2968,46.0161,46.1487,47410.0
2018-03-29 11:30:00,59.2,59.33,59.19,59.31,49306.0,46.1487,46.25,46.1409,46.2344,49306.0
2018-03-29 12:00:00,59.32,59.32,59.12,59.14,61360.0,46.2422,46.2422,46.0863,46.1019,61360.0
2018-03-29 12:30:00,59.14,59.24,59.08,59.14,37436.0,46.1019,46.1798,46.0551,46.1019,37436.0
2018-03-29 13:00:00,59.14,59.21,59.11,59.16,29763.0,46.1019,46.1565,46.0785,46.1175,29763.0
2018-03-29 13:30:00,59.16,59.18,58.9,58.9,43833.0,46.1175,46.1331,45.9148,45.9148,43833.0
2018-03-29 14:00:00,58.89,59.15,58.86,59.07,55967.0,45.907,46.1097,45.8836,46.0473,55967.0
2018-03-29 14:30:00,59.07,59.09,58.93,59.01,70606.0,46.0473,46.0629,45.9382,46.0006,70606.0
2018-03-29 15:00:00,59.02,59.08,58.9,59.0,95207.0,46.0083,46.0551,45.9148,45.9928,95207.0
2018-03-29 15:30:00,58.99,59.12,58.87,58.93,260359.0,45.985,46.0863,45.8914,45.9382,260359.0
2018-04-02 09:30:00,59.05,59.68,59.05,59.6,141781.0,46.0317,46.5228,46.0317,46.4605,141781.0
2018-04-02 10:00:00,59.59,59.73,59.48,59.72,118073.0,46.4527,46.5618,46.3669,46.554,118073.0
2018-04-02 10:30:00,59.72,59.75,59.17,59.18,139937.0,46.554,46.5774,46.1253,46.1331,139937.0
2018-04-02 11:00:00,59.17,59.28,59.01,59.23,96594.0,46.1253,46.211,46.0006,46.1721,96594.0
2018-04-02 11:30:00,59.23,59.33,58.93,59.04,87758.0,46.1721,46.25,45.9382,46.0239,87758.0
2018-04-02 12:00:00,59.03,59.05,58.67,58.8,89591.0,46.0161,46.0317,45.7355,45.8369,89591.0
2018-04-02 12:30:00,58.81,59.02,58.81,58.97,128885.0,45.8446,46.0083,45.8446,45.9694,128885.0
2018-04-02 13:00:00,58.97,59.04,58.81,58.85,109980.0,45.9694,46.0239,45.8446,45.8758,109980.0
2018-04-02 13:30:00,58.86,58.86,58.62,58.63,122859.0,45.8836,45.8836,45.6965,45.7043,122859.0
2018-04-02 14:00:00,58.62,58.89,58.58,58.72,100850.0,45.6965,45.907,45.6654,45.7745,100850.0
2018-04-02 14:30:00,58.72,58.75,58.48,58.51,87544.0,45.7745,45.7979,45.5874,45.6108,87544.0
2018-04-02 15:00:00,58.51,58.54,58.29,58.41,127807.0,45.6108,45.6342,45.4393,45.5328,127807.0
2018-04-02 15:30:00,58.42,58.73,58.39,58.67,531216.0,45.5406,45.7823,45.5172,45.7355,531216.0
2018-04-03 09:30:00,58.6,58.9,58.3,58.89,101836.0,45.6809,45.9148,45.4471,45.907,101836.0
2018-04-03 10:00:00,58.89,59.15,58.86,58.93,148706.0,45.907,46.1097,45.8836,45.9382,148706.0
2018-04-03 10:30:00,58.94,59.14,58.82,59.03,142821.0,45.946,46.1019,45.8524,46.0161,142821.0
2018-04-03 11:00:00,59.03,59.13,58.85,58.85,126407.0,46.0161,46.0941,45.8758,45.8758,126407.0
2018-04-03 11:30:00,58.85,59.29,58.82,59.27,150927.0,45.8758,46.2188,45.8524,46.2032,150927.0
2018-04-03 12:00:00,59.27,59.27,59.1,59.13,116447.0,46.2032,46.2032,46.0707,46.0941,116447.0
2018-04-03 12:30:00,59.12,59.15,58.93,58.96,84645.0,46.0863,46.1097,45.9382,45.9616,84645.0
2018-04-03 13:00:00,58.96,59.01,58.84,58.96,104081.0,45.9616,46.0006,45.868,45.9616,104081.0
2018-04-03 13:30:00,58.96,59.15,58.93,59.13,112929.0,45.9616,46.1097,45.9382,46.0941,112929.0
2018-04-03 14:00:00,59.13,59.31,59.03,59.29,127530.0,46.0941,46.2344,46.0161,46.2188,127530.0
2018-04-03 14:30:00,59.29,59.37,59.24,59.28,179863.0,46.2188,46.2812,46.1798,46.211,179863.0
2018-04-03 15:00:00,59.28,59.57,59.25,59.5,234804.0,46.211,46.4371,46.1876,46.3825,234804.0
2018-04-03 15:30:00,59.5,59.51,59.17,59.3,381802.0,46.3825,46.3903,46.1253,46.2266,381802.0
2018-04-04 09:30:00,59.12,59.4,58.77,59.4,73189.0,46.0863,46.3046,45.8135,46.3046,73189.0
2018-04-04 10:00:00,59.36,59.57,59.24,59.41,176432.0,46.2734,46.4371,46.1798,46.3124,176432.0
2018-04-04 10:30:00,59.41,59.46,59.29,59.35,121586.0,46.3124,46.3513,46.2188,46.2656,121586.0
2018-04-04 11:00:00,59.34,59.5,59.27,59.3,112374.0,46.2578,46.3825,46.2032,46.2266,112374.0
2018-04-04 11:30:00,59.3,59.32,59.21,59.28,131565.0,46.2266,46.2422,46.1565,46.211,131565.0
2018-04-04 12:00:00,59.27,59.34,59.22,59.29,100958.0,46.2032,46.2578,46.1643,46.2188,100958.0
2018-04-04 12:30:00,59.3,59.43,59.25,59.37,101255.0,46.2266,46.328,46.1876,46.2812,101255.0
2018-04-04 13:00:00,59.38,59.39,59.22,59.25,126097.0,46.289,46.2968,46.1643,46.1876,126097.0
2018-04-04 13:30:00,59.24,59.39,59.17,59.39,131982.0,46.1798,46.2968,46.1253,46.2968,131982.0
2018-04-04 14:00:00,59.39,59.53,59.37,59.53,170667.0,46.2968,46.4059,46.2812,46.4059,170667.0
2018-04-04 14:30:00,59.52,59.73,59.5,59.7,180576.0,46.3981,46.5618,46.3825,46.5384,180576.0
2018-04-04 15:00:00,59.69,59.8,59.62,59.7,171233.0,46.5306,46.6164,46.4761,46.5384,171233.0
2018-04-04 15:30:00,59.69,59.74,59.47,59.54,457429.0,46.5306,46.5696,46.3591,46.4137,457429.0
2018-04-05 09:30:00,59.42,59.56,58.77,59.19,110304.0,46.3202,46.4293,45.8135,46.1409,110304.0
2018-04-05 10:00:00,59.18,59.36,59.13,59.34,120706.0,46.1331,46.2734,46.0941,46.2578,120706.0
2018-04-05 10:30:00,59.34,59.36,59.21,59.3,94997.0,46.2578,46.2734,46.1565,46.2266,94997.0
2018-04-05 11:00:00,59.31,59.6,59.25,59.47,95667.0,46.2344,46.4605,46.1876,46.3591,95667.0
2018-04-05 11:30:00,59.47,59.55,59.41,59.53,75692.0,46.3591,46.4215,46.3124,46.4059,75692.0
2018-04-05 12:00:00,59.52,59.66,59.5,59.54,97557.0,46.3981,46.5073,46.3825,46.4137,97557.0
2018-04-05 12:30:00,59.54,59.61,59.43,59.6,72826.0,46.4137,46.4683,46.328,46.4605,72826.0
2018-04-05 13:00:00,59.6,59.75,59.54,59.74,62118.0,46.4605,46.5774,46.4137,46.5696,62118.0
2018-04-05 13:30:00,59.73,59.95,59.69,59.95,66470.0,46.5618,46.7333,46.5306,46.7333,66470.0
2018-04-05 14:00:00,59.95,60.01,59.86,59.97,111244.0,46.7333,46.7801,46.6632,46.7489,111244.0
2018-04-05 14:30:00,59.97,60.16,59.96,60.13,98297.0,46.7489,46.897,46.7411,46.8736,98297.0
2018-04-05 15:00:00,60.12,60.21,60.04,60.1,84884.0,46.8658,46.936,46.8035,46.8503,84884.0
2018-04-05 15:30:00,60.11,60.13,59.98,60.03,197492.0,46.858,46.8736,46.7567,46.7957,197492.0
2018-04-06 09:30:00,60.06,60.35,59.98,60.17,89922.0,46.8191,47.0451,46.7567,46.9048,89922.0
2018-04-06 10:00:00,60.15,60.41,60.11,60.31,88714.0,46.8892,47.0919,46.858,47.014,88714.0
2018-04-06 10:30:00,60.29,60.38,60.09,60.14,68133.0,46.9984,47.0685,46.8425,46.8814,68133.0
2018-04-06 11:00:00,60.14,60.14,59.82,59.89,59963.0,46.8814,46.8814,46.632,46.6865,59963.0
2018-04-06 11:30:00,59.9,60.17,59.89,60.09,98346.0,46.6943,46.9048,46.6865,46.8425,98346.0
2018-04-06 12:00:00,60.09,60.11,59.88,59.88,57848.0,46.8425,46.858,46.6788,46.6788,57848.0
2018-04-06 12:30:00,59.86,60.04,59.84,60.03,56624.0,46.6632,46.8035,46.6476,46.7957,56624.0
2018-04-06 13:00:00,60.01,60.03,59.85,59.92,53541.0,46.7801,46.7957,46.6554,46.7099,53541.0
2018-04-06 13:30:00,59.92,59.98,59.62,59.65,107912.0,46.7099,46.7567,46.4761,46.4995,107912.0
2018-04-06 14:00:00,59.65,59.74,59.56,59.58,72751.0,46.4995,46.5696,46.4293,46.4449,72751.0
2018-04-06 14:30:00,59.59,59.66,59.44,59.59,140146.0,46.4527,46.5073,46.3358,46.4527,140146.0
2018-04-06 15:00:00,59.58,59.73,59.49,59.6,109353.0,46.4449,46.5618,46.3747,46.4605,109353.0
2018-04-06 15:30:00,59.59,59.82,59.56,59.63,248763.0,46.4527,46.632,46.4293,46.4839,248763.0
2018-04-09 09:30:00,59.62,59.97,59.62,59.87,88549.0,46.4761,46.7489,46.4761,46.671,88549.0
2018-04-09 10:00:00,59.88,59.99,59.58,59.86,91415.0,46.6788,46.7645,46.4449,46.6632,91415.0
2018-04-09 10:30:00,59.85,60.03,59.66,59.67,66145.0,46.6554,46.7957,46.5073,46.515,66145.0
2018-04-09 11:00:00,59.68,59.85,59.62,59.85,50249.0,46.5228,46.6554,46.4761,46.6554,50249.0
2018-04-09 11:30:00,59.84,59.96,59.81,59.96,54352.0,46.6476,46.7411,46.6242,46.7411,54352.0
2018-04-09 12:00:00,59.96,59.98,59.84,59.97,37576.0,46.7411,46.7567,46.6476,46.7489,37576.0
2018-04-09 12:30:00,59.97,60.09,59.96,60.06,57724.0,46.7489,46.8425,46.7411,46.8191,57724.0
2018-04-09 13:00:00,60.07,60.22,60.06,60.19,40523.0,46.8269,46.9438,46.8191,46.9204,40523.0
2018-04-09 13:30:00,60.19,60.24,60.09,60.18,54737.0,46.9204,46.9594,46.8425,46.9126,54737.0
2018-04-09 14:00:00,60.18,60.19,60.05,60.11,58553.0,46.9126,46.9204,46.8113,46.858,58553.0
2018-04-09 14:30:00,60.11,60.21,60.09,60.18,58935.0,46.858,46.936,46.8425,46.9126,58935.0
2018-04-09 15:00:00,60.18,60.18,59.86,59.91,97262.0,46.9126,46.9126,46.6632,46.7021,97262.0
2018-04-09 15:30:00,59.9,59.92,59.65,59.71,288359.0,46.6943,46.7099,46.4995,46.5462,288359.0
2018-04-10 09:30:00,59.89,59.9,59.54,59.72,67614.0,46.6865,46.6943,46.4137,46.554,67614.0
2018-04-10 10:00:00,59.72,59.84,59.6,59.67,65723.0,46.554,46.6476,46.4605,46.515,65723.0
2018-04-10 10:30:00,59.66,59.81,59.52,59.53,59253.0,46.5073,46.6242,46.3981,46.4059,59253.0
2018-04-10 11:00:00,59.53,59.54,59.26,59.36,67735.0,46.4059,46.4137,46.1954,46.2734,67735.0
2018-04-10 11:30:00,59.35,59.58,59.35,59.57,50781.0,46.2656,46.4449,46.2656,46.4371,50781.0
2018-04-10 12:00:00,59.57,59.63,59.25,59.29,91930.0,46.4371,46.4839,46.1876,46.2188,91930.0
2018-04-10 12:30:00,59.27,59.53,59.26,59.44,82755.0,46.2032,46.4059,46.1954,46.3358,82755.0
2018-04-10 13:00:00,59.45,59.56,59.4,59.56,44885.0,46.3436,46.4293,46.3046,46.4293,44885.0
2018-04-10 13:30:00,59.56,59.59,59.35,59.49,39438.0,46.4293,46.4527,46.2656,46.3747,39438.0
2018-04-10 14:00:00,59.5,59.55,59.39,59.4,42300.0,46.3825,46.4215,46.2968,46.3046,42300.0
2018-04-10 14:30:00,59.41,59.48,59.3,59.48,69491.0,46.3124,46.3669,46.2266,46.3669,69491.0
2018-04-10 15:00:00,59.49,59.55,59.31,59.34,97498.0,46.3747,46.4215,46.2344,46.2578,97498.0
2018-04-10 15:30:00,59.34,59.4,59.25,59.31,252477.0,46.2578,46.3046,46.1876,46.2344,252477.0
2018-04-11 09:30:00,59.3,59.76,59.21,59.63,94199.0,46.2266,46.5852,46.1565,46.4839,94199.0
2018-04-11 10:00:00,59.62,59.67,59.29,59.32,59856.0,46.4761,46.515,46.2188,46.2422,59856.0
2018-04-11 10:30:00,59.31,59.45,59.31,59.33,106109.0,46.2344,46.3436,46.2344,46.25,106109.0
2018-04-11 11:00:00,59.33,59.55,59.33,59.5,68234.0,46.25,46.4215,46.25,46.3825,68234.0
2018-04-11 11:30:00,59.5,59.58,59.49,59.53,70008.0,46.3825,46.4449,46.3747,46.4059,70008.0
2018-04-11 12:00:00,59.53,59.59,59.47,59.56,50271.0,46.4059,46.4527,46.3591,46.4293,50271.0
2018-04-11 12:30:00,59.56,59.62,59.52,59.55,41991.0,46.4293,46.4761,46.3981,46.4215,41991.0
2018-04-11 13:00:00,59.55,59.59,59.46,59.48,78842.0,46.4215,46.4527,46.3513,46.3669,78842.0
2018-04-11 13:30:00,59.47,59.54,59.43,59.51,57680.0,46.3591,46.4137,46.328,46.3903,57680.0
2018-04-11 14:00:00,59.5,59.56,59.29,59.49,88588.0,46.3825,46.4293,46.2188,46.3747,88588.0
2018-04-11 14:30:00,59.49,59.56,59.41,59.43,66433.0,46.3747,46.4293,46.3124,46.328,66433.0
2018-04-11 15:00:00,59.45,59.54,59.36,59.52,84808.0,46.3436,46.4137,46.2734,46.3981,84808.0
2018-04-11 15:30:00,59.52,59.57,59.35,59.42,244604.0,46.3981,46.4371,46.2656,46.3202,244604.0
2018-04-12 09:30:00,59.42,59.73,59.31,59.64,72074.0,46.3202,46.5618,46.2344,46.4917,72074.0
2018-04-12 10:00:00,59.68,59.71,59.42,59.42,67353.0,46.5228,46.5462,46.3202,46.3202,67353.0
2018-04-12 10:30:00,59.42,59.42,59.26,59.26,98202.0,46.3202,46.3202,46.1954,46.1954,98202.0
2018-04-12 11:00:00,59.26,59.29,59.04,59.04,150217.0,46.1954,46.2188,46.0239,46.0239,150217.0
2018-04-12 11:30:00,59.04,59.04,58.68,58.86,77274.0,46.0239,46.0239,45.7433,45.8836,77274.0
2018-04-12 12:00:00,58.86,59.01,58.83,59.0,47102.0,45.8836,46.0006,45.8602,45.9928,47102.0
2018-04-12 12:30:00,59.0,59.06,58.99,59.04,24363.0,45.9928,46.0395,45.985,46.0239,24363.0
2018-04-12 13:00:00,59.03,59.03,58.64,58.65,31076.0,46.0161,46.0161,45.7121,45.7199,31076.0
2018-04-12 13:30:00,58.65,58.77,58.63,58.7,58291.0,45.7199,45.8135,45.7043,45.7589,58291.0
2018-04-12 14:00:00,58.7,58.77,58.61,58.7,79370.0,45.7589,45.8135,45.6887,45.7589,79370.0
2018-04-12 14:30:00,58.71,58.76,58.65,58.71,52118.0,45.7667,45.8057,45.7199,45.7667,52118.0
2018-04-12 15:00:00,58.71,58.93,58.71,58.88,100528.0,45.7667,45.9382,45.7667,45.8992,100528.0
2018-04-12 15:30:00,58.87,58.87,58.62,58.64,282516.0,45.8914,45.8914,45.6965,45.7121,282516.0
2018-04-13 09:30:00,58.85,59.24,58.85,59.14,76386.0,45.8758,46.1798,45.8758,46.1019,76386.0
2018-04-13 10:00:00,59.12,59.23,59.07,59.12,78039.0,46.0863,46.1721,46.0473,46.0863,78039.0
2018-04-13 10:30:00,59.13,59.22,58.94,59.01,55410.0,46.0941,46.1643,45.946,46.0006,55410.0
2018-04-13 11:00:00,59.0,59.33,59.0,59.28,81324.0,45.9928,46.25,45.9928,46.211,81324.0
2018-04-13 11:30:00,59.28,59.32,59.15,59.27,45829.0,46.211,46.2422,46.1097,46.2032,45829.0
2018-04-13 12:00:00,59.28,59.35,59.21,59.35,53738.0,46.211,46.2656,46.1565,46.2656,53738.0
2018-04-13 12:30:00,59.32,59.34,59.2,59.27,33797.0,46.2422,46.2578,46.1487,46.2032,33797.0
2018-04-13 13:00:00,59.27,59.31,59.21,59.25,31007.0,46.2032,46.2344,46.1565,46.1876,31007.0
2018-04-13 13:30:00,59.26,59.26,59.14,59.18,30578.0,46.1954,46.1954,46.1019,46.1331,30578.0
2018-04-13 14:00:00,59.18,59.2,59.12,59.15,56602.0,46.1331,46.1487,46.0863,46.1097,56602.0
2018-04-13 14:30:00,59.15,59.23,59.06,59.09,56390.0,46.1097,46.1721,46.0395,46.0629,56390.0
2018-04-13 15:00:00,59.09,59.14,59.03,59.11,79672.0,46.0629,46.1019,46.0161,46.0785,79672.0
2018-04-13 15:30:00,59.09,59.1,58.92,59.04,203977.0,46.0629,46.0707,45.9304,46.0239,203977.0
2018-04-16 09:30:00,59.3,59.61,59.3,59.54,92555.0,46.2266,46.4683,46.2266,46.4137,92555.0
2018-04-16 10:00:00,59.54,59.58,59.12,59.15,80036.0,46.4137,46.4449,46.0863,46.1097,80036.0
2018-04-16 10:30:00,59.16,59.53,59.16,59.47,67647.0,46.1175,46.4059,46.1175,46.3591,67647.0
2018-04-16 11:00:00,59.47,59.74,59.38,59.72,107493.0,46.3591,46.5696,46.289,46.554,107493.0
2018-04-16 11:30:00,59.72,59.78,59.55,59.72,48956.0,46.554,46.6008,46.4215,46.554,48956.0
2018-04-16 12:00:00,59.73,59.83,59.72,59.77,49862.0,46.5618,46.6398,46.554,46.593,49862.0
2018-04-16 12:30:00,59.76,59.8,59.74,59.74,52835.0,46.5852,46.6164,46.5696,46.5696,52835.0
2018-04-16 13:00:00,59.74,59.81,59.7,59.76,56362.0,46.5696,46.6242,46.5384,46.5852,56362.0
2018-04-16 13:30:00,59.76,59.77,59.43,59.51,73202.0,46.5852,46.593,46.328,46.3903,73202.0
2018-04-16 14:00:00,59.51,59.54,59.38,59.54,73805.0,46.3903,46.4137,46.289,46.4137,73805.0
2018-04-16 14:30:00,59.53,59.68,59.51,59.57,60402.0,46.4059,46.5228,46.3903,46.4371,60402.0
2018-04-16 15:00:00,59.56,59.67,59.54,59.63,82552.0,46.4293,46.515,46.4137,46.4839,82552.0
2018-04-16 15:30:00,59.63,59.77,59.62,59.69,267213.0,46.4839,46.593,46.4761,46.5306,267213.0
2018-04-17 09:30:00,59.74,59.99,59.61,59.92,57345.0,46.5696,46.7645,46.4683,46.7099,57345.0
2018-04-17 10:00:00,59.95,60.14,59.89,60.04,50598.0,46.7333,46.8814,46.6865,46.8035,50598.0
2018-04-17 10:30:00,60.05,60.28,60.04,60.28,36668.0,46.8113,46.9906,46.8035,46.9906,36668.0
2018-04-17 11:00:00,60.28,60.28,60.19,60.25,57729.0,46.9906,46.9906,46.9204,46.9672,57729.0
2018-04-17 11:30:00,60.25,60.26,60.09,60.1,46865.0,46.9672,46.975,46.8425,46.8503,46865.0
2018-04-17 12:00:00,60.1,60.13,60.05,60.07,35900.0,46.8503,46.8736,46.8113,46.8269,35900.0
2018-04-17 12:30:00,60.1,60.13,60.03,60.06,29069.0,46.8503,46.8736,46.7957,46.8191,29069.0
2018-04-17 13:00:00,60.06,60.13,60.05,60.12,32696.0,46.8191,46.8736,46.8113,46.8658,32696.0
2018-04-17 13:30:00,60.12,60.13,60.05,60.13,25446.0,46.8658,46.8736,46.8113,46.8736,25446.0
2018-04-17 14:00:00,60.12,60.24,60.12,60.23,45198.0,46.8658,46.9594,46.8658,46.9516,45198.0
2018-04-17 14:30:00,60.23,60.29,60.19,60.21,38470.0,46.9516,46.9984,46.9204,46.936,38470.0
2018-04-17 15:00:00,60.2,60.45,60.2,60.42,64855.0,46.9282,47.1231,46.9282,47.0997,64855.0
2018-04-17 15:30:00,60.41,60.42,60.22,60.25,724181.0,47.0919,47.0997,46.9438,46.9672,724181.0
2018-04-18 09:30:00,60.44,60.82,60.44,60.72,89203.0,47.1153,47.4115,47.1153,47.3336,89203.0
2018-04-18 10:00:00,60.72,60.78,60.6,60.66,48321.0,47.3336,47.3803,47.24,47.2868,48321.0
2018-04-18 10:30:00,60.65,60.81,60.63,60.76,62491.0,47.279,47.4037,47.2634,47.3647,62491.0
2018-04-18 11:00:00,60.74,60.75,60.61,60.64,36088.0,47.3492,47.357,47.2478,47.2712,36088.0
2018-04-18 11:30:00,60.64,60.66,60.52,60.55,34177.0,47.2712,47.2868,47.1777,47.201,34177.0
2018-04-18 12:00:00,60.55,60.56,60.41,60.45,36556.0,47.201,47.2088,47.0919,47.1231,36556.0
2018-04-18 12:30:00,60.46,60.47,60.35,60.35,25098.0,47.1309,47.1387,47.0451,47.0451,25098.0
2018-04-18 13:00:00,60.36,60.39,60.3,60.33,25077.0,47.0529,47.0763,47.0062,47.0295,25077.0
2018-04-18 13:30:00,60.33,60.33,60.2,60.24,28542.0,47.0295,47.0295,46.9282,46.9594,28542.0
2018-04-18 14:00:00,60.24,60.32,60.23,60.25,42320.0,46.9594,47.0217,46.9516,46.9672,42320.0
2018-04-18 14:30:00,60.25,60.28,60.2,60.22,37833.0,46.9672,46.9906,46.9282,46.9438,37833.0
2018-04-18 15:00:00,60.22,60.3,60.16,60.19,46935.0,46.9438,47.0062,46.897,46.9204,46935.0
2018-04-18 15:30:00,60.19,60.22,59.89,59.9,239177.0,46.9204,46.9438,46.6865,46.6943,239177.0
2018-04-19 09:30:00,59.79,59.99,59.58,59.9,60965.0,46.6086,46.7645,46.4449,46.6943,60965.0
2018-04-19 10:00:00,59.98,59.98,59.6,59.68,77796.0,46.7567,46.7567,46.4605,46.5228,77796.0
2018-04-19 10:30:00,59.67,59.76,59.57,59.57,46476.0,46.515,46.5852,46.4371,46.4371,46476.0
2018-04-19 11:00:00,59.55,59.58,59.43,59.52,54982.0,46.4215,46.4449,46.328,46.3981,54982.0
2018-04-19 11:30:00,59.53,59.53,59.27,59.3,39907.0,46.4059,46.4059,46.2032,46.2266,39907.0
2018-04-19 12:00:00,59.3,59.49,59.28,59.44,34401.0,46.2266,46.3747,46.211,46.3358,34401.0
2018-04-19 12:30:00,59.44,59.56,59.43,59.49,36099.0,46.3358,46.4293,46.328,46.3747,36099.0
2018-04-19 13:00:00,59.48,59.55,59.44,59.52,23155.0,46.3669,46.4215,46.3358,46.3981,23155.0
2018-04-19 13:30:00,59.53,59.69,59.53,59.65,30813.0,46.4059,46.5306,46.4059,46.4995,30813.0
2018-04-19 14:00:00,59.64,59.67,59.59,59.67,34041.0,46.4917,46.515,46.4527,46.515,34041.0
2018-04-19 14:30:00,59.66,59.7,59.57,59.59,34153.0,46.5073,46.5384,46.4371,46.4527,34153.0
2018-04-19 15:00:00,59.59,59.68,59.56,59.62,45062.0,46.4527,46.5228,46.4293,46.4761,45062.0
2018-04-19 15:30:00,59.62,59.86,59.6,59.86,208467.0,46.4761,46.6632,46.4605,46.6632,208467.0
2018-04-20 09:30:00,59.94,59.94,59.6,59.69,166215.0,46.7255,46.7255,46.4605,46.5306,166215.0
2018-04-20 10:00:00,59.67,59.73,59.31,59.5,162846.0,46.515,46.5618,46.2344,46.3825,162846.0
2018-04-20 10:30:00,59.49,59.49,59.19,59.23,66642.0,46.3747,46.3747,46.1409,46.1721,66642.0
2018-04-20 11:00:00,59.24,59.3,59.1,59.21,71904.0,46.1798,46.2266,46.0707,46.1565,71904.0
2018-04-20 11:30:00,59.22,59.32,59.22,59.26,42756.0,46.1643,46.2422,46.1643,46.1954,42756.0
2018-04-20 12:00:00,59.25,59.26,59.1,59.12,47013.0,46.1876,46.1954,46.0707,46.0863,47013.0
2018-04-20 12:30:00,59.12,59.13,58.96,59.04,60705.0,46.0863,46.0941,45.9616,46.0239,60705.0
2018-04-20 13:00:00,59.04,59.2,58.93,59.2,105426.0,46.0239,46.1487,45.9382,46.1487,105426.0
2018-04-20 13:30:00,59.2,59.28,59.15,59.27,36260.0,46.1487,46.211,46.1097,46.2032,36260.0
2018-04-20 14:00:00,59.27,59.33,59.22,59.29,37795.0,46.2032,46.25,46.1643,46.2188,37795.0
2018-04-20 14:30:00,59.29,59.34,59.2,59.21,42740.0,46.2188,46.2578,46.1487,46.1565,42740.0
2018-04-20 15:00:00,59.22,59.23,59.06,59.09,81579.0,46.1643,46.1721,46.0395,46.0629,81579.0
2018-04-20 15:30:00,59.09,59.25,59.04,59.23,156709.0,46.0629,46.1876,46.0239,46.1721,156709.0
2018-04-23 09:30:00,59.37,59.66,59.36,59.65,60686.0,46.2812,46.5073,46.2734,46.4995,60686.0
2018-04-23 10:00:00,59.66,59.79,59.55,59.57,128364.0,46.5073,46.6086,46.4215,46.4371,128364.0
2018-04-23 10:30:00,59.57,59.57,59.24,59.25,70524.0,46.4371,46.4371,46.1798,46.1876,70524.0
2018-04-23 11:00:00,59.25,59.28,59.08,59.09,78427.0,46.1876,46.211,46.0551,46.0629,78427.0
2018-04-23 11:30:00,59.1,59.21,59.04,59.09,72545.0,46.0707,46.1565,46.0239,46.0629,72545.0
2018-04-23 12:00:00,59.09,59.15,58.91,58.93,58278.0,46.0629,46.1097,45.9226,45.9382,58278.0
2018-04-23 12:30:00,58.93,59.06,58.91,59.06,31661.0,45.9382,46.0395,45.9226,46.0395,31661.0
2018-04-23 13:00:00,59.05,59.11,59.05,59.06,28836.0,46.0317,46.0785,46.0317,46.0395,28836.0
2018-04-23 13:30:00,59.06,59.23,59.05,59.21,23613.0,46.0395,46.1721,46.0317,46.1565,23613.0
2018-04-23 14:00:00,59.21,59.25,59.1,59.14,37242.0,46.1565,46.1876,46.0707,46.1019,37242.0
2018-04-23 14:30:00,59.14,59.16,59.0,59.04,50445.0,46.1019,46.1175,45.9928,46.0239,50445.0
2018-04-23 15:00:00,59.04,59.16,59.03,59.16,47290.0,46.0239,46.1175,46.0161,46.1175,47290.0
2018-04-23 15:30:00,59.15,59.22,59.1,59.21,235489.0,46.1097,46.1643,46.0707,46.1565,235489.0
2018-04-24 09:30:00,59.29,59.45,59.06,59.11,74003.0,46.2188,46.3436,46.0395,46.0785,74003.0
2018-04-24 10:00:00,59.09,59.35,59.06,59.35,89651.0,46.0629,46.2656,46.0395,46.2656,89651.0
2018-04-24 10:30:00,59.34,59.59,59.3,59.54,126829.0,46.2578,46.4527,46.2266,46.4137,126829.0
2018-04-24 11:00:00,59.53,59.91,59.48,59.75,234891.0,46.4059,46.7021,46.3669,46.5774,234891.0
2018-04-24 11:30:00,59.76,59.76,59.4,59.43,66347.0,46.5852,46.5852,46.3046,46.328,66347.0
2018-04-24 12:00:00,59.43,59.68,59.43,59.65,90994.0,46.328,46.5228,46.328,46.4995,90994.0
2018-04-24 12:30:00,59.66,59.88,59.65,59.87,74779.0,46.5073,46.6788,46.4995,46.671,74779.0
2018-04-24 13:00:00,59.87,59.88,59.66,59.7,72670.0,46.671,46.6788,46.5073,46.5384,72670.0
2018-04-24 13:30:00,59.7,59.71,59.57,59.65,68777.0,46.5384,46.5462,46.4371,46.4995,68777.0
2018-04-24 14:00:00,59.65,59.68,59.42,59.5,154770.0,46.4995,46.5228,46.3202,46.3825,154770.0
2018-04-24 14:30:00,59.5,59.58,59.16,59.42,191129.0,46.3825,46.4449,46.1175,46.3202,191129.0
2018-04-24 15:00:00,59.42,59.47,59.29,59.38,79523.0,46.3202,46.3591,46.2188,46.289,79523.0
2018-04-24 15:30:00,59.38,59.48,59.25,59.44,246865.0,46.289,46.3669,46.1876,46.3358,246865.0
2018-04-25 09:30:00,59.23,59.36,58.91,59.22,178186.0,46.1721,46.2734,45.9226,46.1643,178186.0
2018-04-25 10:00:00,59.22,59.6,59.22,59.23,128045.0,46.1643,46.4605,46.1643,46.1721,128045.0
2018-04-25 10:30:00,59.24,59.32,59.08,59.08,54865.0,46.1798,46.2422,46.0551,46.0551,54865.0
2018-04-25 11:00:00,59.09,59.12,58.75,58.77,65066.0,46.0629,46.0863,45.7979,45.8135,65066.0
2018-04-25 11:30:00,58.8,59.01,58.77,58.92,222826.0,45.8369,46.0006,45.8135,45.9304,222826.0
2018-04-25 12:00:00,58.92,59.19,58.9,59.15,67889.0,45.9304,46.1409,45.9148,46.1097,67889.0
2018-04-25 12:30:00,59.14,59.16,59.01,59.05,70142.0,46.1019,46.1175,46.0006,46.0317,70142.0
2018-04-25 13:00:00,59.06,59.21,59.01,59.12,68904.0,46.0395,46.1565,46.0006,46.0863,68904.0
2018-04-25 13:30:00,59.13,59.22,59.06,59.12,83655.0,46.0941,46.1643,46.0395,46.0863,83655.0
2018-04-25 14:00:00,59.13,59.25,59.1,59.23,101050.0,46.0941,46.1876,46.0707,46.1721,101050.0
2018-04-25 14:30:00,59.22,59.38,59.21,59.3,61619.0,46.1643,46.289,46.1565,46.2266,61619.0
2018-04-25 15:00:00,59.3,59.42,59.26,59.38,69170.0,46.2266,46.3202,46.1954,46.289,69170.0
2018-04-25 15:30:00,59.38,59.42,59.18,59.36,212822.0,46.289,46.3202,46.1331,46.2734,212822.0
2018-04-26 09:30:00,59.41,59.55,59.03,59.47,65654.0,46.3124,46.4215,46.0161,46.3591,65654.0
2018-04-26 10:00:00,59.47,59.72,59.47,59.62,72499.0,46.3591,46.554,46.3591,46.4761,72499.0
2018-04-26 10:30:00,59.61,59.75,59.51,59.75,99717.0,46.4683,46.5774,46.3903,46.5774,99717.0
2018-04-26 11:00:00,59.76,59.82,59.54,59.6,60249.0,46.5852,46.632,46.4137,46.4605,60249.0
2018-04-26 11:30:00,59.61,59.86,59.56,59.84,122558.0,46.4683,46.6632,46.4293,46.6476,122558.0
2018-04-26 12:00:00,59.83,59.84,59.75,59.8,69651.0,46.6398,46.6476,46.5774,46.6164,69651.0
2018-04-26 12:30:00,59.82,59.91,59.74,59.83,53128.0,46.632,46.7021,46.5696,46.6398,53128.0
2018-04-26 13:00:00,59.83,60.06,59.83,60.05,34318.0,46.6398,46.8191,46.6398,46.8113,34318.0
2018-04-26 13:30:00,60.04,60.04,59.94,59.97,31189.0,46.8035,46.8035,46.7255,46.7489,31189.0
2018-04-26 14:00:00,59.96,60.01,59.96,60.0,103891.0,46.7411,46.7801,46.7411,46.7723,103891.0
2018-04-26 14:30:00,60.0,60.07,59.96,60.04,114889.0,46.7723,46.8269,46.7411,46.8035,114889.0
2018-04-26 15:00:00,60.05,60.17,59.87,59.89,66775.0,46.8113,46.9048,46.671,46.6865,66775.0
2018-04-26 15:30:00,59.9,60.02,59.84,60.01,275027.0,46.6943,46.7879,46.6476,46.7801,275027.0
2018-04-27 09:30:00,59.93,60.38,59.77,60.25,51963.0,46.7177,47.0685,46.593,46.9672,51963.0
2018-04-27 10:00:00,60.24,60.5,60.15,60.49,112864.0,46.9594,47.1621,46.8892,47.1543,112864.0
2018-04-27 10:30:00,60.53,60.76,60.43,60.72,39191.0,47.1855,47.3647,47.1075,47.3336,39191.0
2018-04-27 11:00:00,60.72,60.86,60.67,60.67,45759.0,47.3336,47.4427,47.2946,47.2946,45759.0
2018-04-27 11:30:00,60.66,60.77,60.65,60.68,54692.0,47.2868,47.3725,47.279,47.3024,54692.0
2018-04-27 12:00:00,60.69,60.77,60.63,60.67,42671.0,47.3102,47.3725,47.2634,47.2946,42671.0
2018-04-27 12:30:00,60.67,60.89,60.67,60.87,57873.0,47.2946,47.4661,47.2946,47.4505,57873.0
2018-04-27 13:00:00,60.87,60.88,60.77,60.79,33754.0,47.4505,47.4583,47.3725,47.3881,33754.0
2018-04-27 13:30:00,60.8,60.8,60.63,60.7,39811.0,47.3959,47.3959,47.2634,47.318,39811.0
2018-04-27 14:00:00,60.71,60.71,60.52,60.58,48137.0,47.3258,47.3258,47.1777,47.2244,48137.0
2018-04-27 14:30:00,60.57,60.6,60.43,60.5,101086.0,47.2166,47.24,47.1075,47.1621,101086.0
2018-04-27 15:00:00,60.49,60.66,60.47,60.64,77874.0,47.1543,47.2868,47.1387,47.2712,77874.0
2018-04-27 15:30:00,60.64,60.68,60.44,60.61,192790.0,47.2712,47.3024,47.1153,47.2478,192790.0
2018-04-30 09:30:00,60.59,60.87,60.38,60.58,299387.0,47.2322,47.4505,47.0685,47.2244,299387.0
2018-04-30 10:00:00,60.58,60.74,60.46,60.49,343156.0,47.2244,47.3492,47.1309,47.1543,343156.0
2018-04-30 10:30:00,60.5,60.57,60.4,60.41,121584.0,47.1621,47.2166,47.0841,47.0919,121584.0
2018-04-30 11:00:00,60.4,60.68,60.39,60.62,167069.0,47.0841,47.3024,47.0763,47.2556,167069.0
2018-04-30 11:30:00,60.61,60.67,60.48,60.55,63771.0,47.2478,47.2946,47.1465,47.201,63771.0
2018-04-30 12:00:00,60.55,60.61,60.5,60.51,190678.0,47.201,47.2478,47.1621,47.1699,190678.0
2018-04-30 12:30:00,60.5,60.5,60.29,60.29,79944.0,47.1621,47.1621,46.9984,46.9984,79944.0
2018-04-30 13:00:00,60.29,60.39,60.23,60.33,268822.0,46.9984,47.0763,46.9516,47.0295,268822.0
2018-04-30 13:30:00,60.33,60.49,60.3,60.39,103882.0,47.0295,47.1543,47.0062,47.0763,103882.0
2018-04-30 14:00:00,60.39,60.4,60.21,60.29,94211.0,47.0763,47.0841,46.936,46.9984,94211.0
2018-04-30 14:30:00,60.29,60.31,60.18,60.21,82331.0,46.9984,47.014,46.9126,46.936,82331.0
2018-04-30 15:00:00,60.21,60.26,60.13,60.17,173795.0,46.936,46.975,46.8736,46.9048,173795.0
2018-04-30 15:30:00,60.17,60.39,60.14,60.25,261538.0,46.9048,47.0763,46.8814,46.9672,261538.0
2018-05-01 09:30:00,60.38,60.45,60.0,60.11,165478.0,47.0685,47.1231,46.7723,46.858,165478.0
2018-05-01 10:00:00,60.12,60.2,60.04,60.08,125914.0,46.8658,46.9282,46.8035,46.8347,125914.0
2018-05-01 10:30:00,60.08,60.16,59.98,60.11,389050.0,46.8347,46.897,46.7567,46.858,389050.0
2018-05-01 11:00:00,60.11,60.19,59.97,60.11,176784.0,46.858,46.9204,46.7489,46.858,176784.0
2018-05-01 11:30:00,60.12,60.24,60.08,60.1,70753.0,46.8658,46.9594,46.8347,46.8503,70753.0
2018-05-01 12:00:00,60.1,60.1,59.88,59.88,52536.0,46.8503,46.8503,46.6788,46.6788,52536.0
2018-05-01 12:30:00,59.88,59.94,59.83,59.83,69958.0,46.6788,46.7255,46.6398,46.6398,69958.0
2018-05-01 13:00:00,59.83,59.83,59.71,59.8,78216.0,46.6398,46.6398,46.5462,46.6164,78216.0
2018-05-01 13:30:00,59.8,59.92,59.79,59.9,62070.0,46.6164,46.7099,46.6086,46.6943,62070.0
2018-05-01 14:00:00,59.91,59.94,59.81,59.84,75277.0,46.7021,46.7255,46.6242,46.6476,75277.0
2018-05-01 14:30:00,59.84,59.86,59.75,59.76,76693.0,46.6476,46.6632,46.5774,46.5852,76693.0
2018-05-01 15:00:00,59.77,59.79,59.65,59.65,123468.0,46.593,46.6086,46.4995,46.4995,123468.0
2018-05-01 15:30:00,59.66,59.78,59.58,59.74,309247.0,46.5073,46.6008,46.4449,46.5696,309247.0
2018-05-02 09:30:00,59.71,59.86,59.52,59.54,105534.0,46.5462,46.6632,46.3981,46.4137,105534.0
2018-05-02 10:00:00,59.51,59.73,59.34,59.7,82890.0,46.3903,46.5618,46.2578,46.5384,82890.0
2018-05-02 10:30:00,59.71,59.98,59.65,59.92,45575.0,46.5462,46.7567,46.4995,46.7099,45575.0
2018-05-02 11:00:00,59.92,59.99,59.69,59.69,62723.0,46.7099,46.7645,46.5306,46.5306,62723.0
2018-05-02 11:30:00,59.69,59.73,59.4,59.43,54519.0,46.5306,46.5618,46.3046,46.328,54519.0
2018-05-02 12:00:00,59.43,59.55,59.4,59.5,67711.0,46.328,46.4215,46.3046,46.3825,67711.0
2018-05-02 12:30:00,59.5,59.57,59.48,59.55,52847.0,46.3825,46.4371,46.3669,46.4215,52847.0
2018-05-02 13:00:00,59.54,59.66,59.49,59.62,39874.0,46.4137,46.5073,46.3747,46.4761,39874.0
2018-05-02 13:30:00,59.61,59.68,59.59,59.65,62272.0,46.4683,46.5228,46.4527,46.4995,62272.0
2018-05-02 14:00:00,59.64,59.82,59.62,59.69,85954.0,46.4917,46.632,46.4761,46.5306,85954.0
2018-05-02 14:30:00,59.69,59.72,59.6,59.63,109228.0,46.5306,46.554,46.4605,46.4839,109228.0
2018-05-02 15:00:00,59.63,59.64,59.42,59.51,71695.0,46.4839,46.4917,46.3202,46.3903,71695.0
2018-05-02 15:30:00,59.5,59.69,59.4,59.69,338265.0,46.3825,46.5306,46.3046,46.5306,338265.0
2018-05-03 09:30:00,59.15,59.53,58.54,58.93,144933.0,46.1097,46.4059,45.6342,45.9382,144933.0
2018-05-03 10:00:00,58.89,58.93,58.59,58.61,136127.0,45.907,45.9382,45.6731,45.6887,136127.0
2018-05-03 10:30:00,58.6,58.78,58.52,58.78,101482.0,45.6809,45.8213,45.6186,45.8213,101482.0
2018-05-03 11:00:00,58.76,58.96,58.75,58.8,89278.0,45.8057,45.9616,45.7979,45.8369,89278.0
2018-05-03 11:30:00,58.77,59.17,58.73,58.99,51374.0,45.8135,46.1253,45.7823,45.985,51374.0
2018-05-03 12:00:00,59.1,59.1,58.96,59.01,55901.0,46.0707,46.0707,45.9616,46.0006,55901.0
2018-05-03 12:30:00,59.0,59.19,59.0,59.13,43908.0,45.9928,46.1409,45.9928,46.0941,43908.0
2018-05-03 13:00:00,59.16,59.16,58.96,59.0,55244.0,46.1175,46.1175,45.9616,45.9928,55244.0
2018-05-03 13:30:00,59.0,59.46,58.99,59.37,41605.0,45.9928,46.3513,45.985,46.2812,41605.0
2018-05-03 14:00:00,59.37,59.41,59.26,59.41,52230.0,46.2812,46.3124,46.1954,46.3124,52230.0
2018-05-03 14:30:00,59.42,59.42,58.8,58.89,100676.0,46.3202,46.3202,45.8369,45.907,100676.0
2018-05-03 15:00:00,58.9,59.06,58.84,58.95,93596.0,45.9148,46.0395,45.868,45.9538,93596.0
2018-05-03 15:30:00,58.95,59.05,58.82,58.87,354394.0,45.9538,46.0317,45.8524,45.8914,354394.0
2018-05-04 09:30:00,59.09,59.21,58.87,58.92,90399.0,46.0629,46.1565,45.8914,45.9304,90399.0
2018-05-04 10:00:00,58.96,59.05,58.81,58.84,133295.0,45.9616,46.0317,45.8446,45.868,133295.0
2018-05-04 10:30:00,58.86,58.9,58.76,58.79,113669.0,45.8836,45.9148,45.8057,45.8291,113669.0
2018-05-04 11:00:00,58.79,58.93,58.67,58.89,71317.0,45.8291,45.9382,45.7355,45.907,71317.0
2018-05-04 11:30:00,58.88,58.94,58.83,58.94,96920.0,45.8992,45.946,45.8602,45.946,96920.0
2018-05-04 12:00:00,58.94,59.03,58.91,58.95,71241.0,45.946,46.0161,45.9226,45.9538,71241.0
2018-05-04 12:30:00,58.95,59.07,58.91,59.02,87855.0,45.9538,46.0473,45.9226,46.0083,87855.0
2018-05-04 13:00:00,59.02,59.1,58.99,59.07,160701.0,46.0083,46.0707,45.985,46.0473,160701.0
2018-05-04 13:30:00,59.07,59.13,59.0,59.05,135128.0,46.0473,46.0941,45.9928,46.0317,135128.0
2018-05-04 14:00:00,59.06,59.08,58.9,59.06,63066.0,46.0395,46.0551,45.9148,46.0395,63066.0
2018-05-04 14:30:00,59.08,59.25,59.06,59.09,67060.0,46.0551,46.1876,46.0395,46.0629,67060.0
2018-05-04 15:00:00,59.09,59.15,59.01,59.08,121836.0,46.0629,46.1097,46.0006,46.0551,121836.0
2018-05-04 15:30:00,59.09,59.09,58.94,59.03,231928.0,46.0629,46.0629,45.946,46.0161,231928.0
2018-05-07 09:30:00,59.1,59.18,58.96,59.08,96860.0,46.0707,46.1331,45.9616,46.0551,96860.0
2018-05-07 10:00:00,59.08,59.09,58.88,58.88,75201.0,46.0551,46.0629,45.8992,45.8992,75201.0
2018-05-07 10:30:00,58.88,58.95,58.76,58.79,97025.0,45.8992,45.9538,45.8057,45.8291,97025.0
2018-05-07 11:00:00,58.79,58.86,58.72,58.8,73935.0,45.8291,45.8836,45.7745,45.8369,73935.0
2018-05-07 11:30:00,58.81,58.91,58.77,58.91,64784.0,45.8446,45.9226,45.8135,45.9226,64784.0
2018-05-07 12:00:00,58.89,59.02,58.89,59.02,54151.0,45.907,46.0083,45.907,46.0083,54151.0
2018-05-07 12:30:00,59.02,59.06,58.97,58.98,50820.0,46.0083,46.0395,45.9694,45.9772,50820.0
2018-05-07 13:00:00,58.98,59.01,58.91,58.97,56687.0,45.9772,46.0006,45.9226,45.9694,56687.0
2018-05-07 13:30:00,58.98,59.0,58.9,58.94,91042.0,45.9772,45.9928,45.9148,45.946,91042.0
2018-05-07 14:00:00,58.95,59.04,58.94,59.0,67323.0,45.9538,46.0239,45.946,45.9928,67323.0
2018-05-07 14:30:00,59.0,59.06,58.92,58.96,89807.0,45.9928,46.0395,45.9304,45.9616,89807.0
2018-05-07 15:00:00,58.96,58.96,58.66,58.76,113280.0,45.9616,45.9616,45.7277,45.8057,113280.0
2018-05-07 15:30:00,58.76,58.8,58.6,58.7,386069.0,45.8057,45.8369,45.6809,45.7589,386069.0
2018-05-08 09:30:00,58.59,58.71,57.57,57.63,116345.0,45.6731,45.7667,44.878,44.9248,116345.0
2018-05-08 10:00:00,57.6,57.69,57.28,57.65,151663.0,44.9014,44.9716,44.652,44.9404,151663.0
2018-05-08 10:30:00,57.65,57.81,57.58,57.58,52078.0,44.9404,45.0651,44.8858,44.8858,52078.0
2018-05-08 11:00:00,57.57,57.91,57.49,57.86,101279.0,44.878,45.1431,44.8157,45.1041,101279.0
2018-05-08 11:30:00,57.85,57.88,57.75,57.78,94084.0,45.0963,45.1197,45.0183,45.0417,94084.0
2018-05-08 12:00:00,57.77,57.86,57.63,57.7,64838.0,45.0339,45.1041,44.9248,44.9794,64838.0
2018-05-08 12:30:00,57.71,57.77,57.65,57.7,38989.0,44.9872,45.0339,44.9404,44.9794,38989.0
2018-05-08 13:00:00,57.7,57.71,57.56,57.63,47022.0,44.9794,44.9872,44.8702,44.9248,47022.0
2018-05-08 13:30:00,57.61,57.7,57.6,57.65,66574.0,44.9092,44.9794,44.9014,44.9404,66574.0
2018-05-08 14:00:00,57.64,57.64,57.37,57.4,64532.0,44.9326,44.9326,44.7221,44.7455,64532.0
2018-05-08 14:30:00,57.4,57.45,57.3,57.37,75705.0,44.7455,44.7845,44.6675,44.7221,75705.0
2018-05-08 15:00:00,57.36,57.5,57.33,57.35,146342.0,44.7143,44.8235,44.6909,44.7065,146342.0
2018-05-08 15:30:00,57.35,57.44,57.22,57.32,335915.0,44.7065,44.7767,44.6052,44.6831,335915.0
2018-05-09 09:30:00,57.47,57.47,57.11,57.21,70463.0,44.8001,44.8001,44.5194,44.5974,70463.0
2018-05-09 10:00:00,57.22,57.31,56.6,56.72,90141.0,44.6052,44.6753,44.1219,44.2154,90141.0
2018-05-09 10:30:00,56.7,56.73,56.53,56.67,99333.0,44.1998,44.2232,44.0673,44.1764,99333.0
2018-05-09 11:00:00,56.7,56.75,56.56,56.6,60479.0,44.1998,44.2388,44.0907,44.1219,60479.0
2018-05-09 11:30:00,56.6,56.61,56.46,56.51,41600.0,44.1219,44.1297,44.0127,44.0517,41600.0
2018-05-09 12:00:00,56.51,56.61,56.47,56.5,52637.0,44.0517,44.1297,44.0205,44.0439,52637.0
2018-05-09 12:30:00,56.51,56.53,56.43,56.45,51214.0,44.0517,44.0673,43.9893,44.0049,51214.0
2018-05-09 13:00:00,56.46,56.59,56.38,56.59,48539.0,44.0127,44.1141,43.9504,44.1141,48539.0
2018-05-09 13:30:00,56.59,56.6,56.51,56.53,40077.0,44.1141,44.1219,44.0517,44.0673,40077.0
2018-05-09 14:00:00,56.53,56.6,56.51,56.6,95257.0,44.0673,44.1219,44.0517,44.1219,95257.0
2018-05-09 14:30:00,56.61,56.86,56.59,56.86,87703.0,44.1297,44.3245,44.1141,44.3245,87703.0
2018-05-09 15:00:00,56.86,56.93,56.73,56.73,112576.0,44.3245,44.3791,44.2232,44.2232,112576.0
2018-05-09 15:30:00,56.73,57.02,56.65,57.0,466237.0,44.2232,44.4493,44.1608,44.4337,466237.0
2018-05-10 09:30:00,57.54,57.56,57.16,57.34,74327.0,44.8546,44.8702,44.5584,44.6987,74327.0
2018-05-10 10:00:00,57.34,57.43,57.2,57.4,53076.0,44.6987,44.7689,44.5896,44.7455,53076.0
2018-05-10 10:30:00,57.42,57.48,57.26,57.33,93317.0,44.7611,44.8079,44.6364,44.6909,93317.0
2018-05-10 11:00:00,57.34,57.55,57.29,57.51,54783.0,44.6987,44.8624,44.6597,44.8312,54783.0
2018-05-10 11:30:00,57.52,57.59,57.41,57.57,44677.0,44.839,44.8936,44.7533,44.878,44677.0
2018-05-10 12:00:00,57.56,57.64,57.53,57.63,42258.0,44.8702,44.9326,44.8468,44.9248,42258.0
2018-05-10 12:30:00,57.63,57.69,57.6,57.63,37484.0,44.9248,44.9716,44.9014,44.9248,37484.0
2018-05-10 13:00:00,57.62,57.69,57.62,57.68,38593.0,44.917,44.9716,44.917,44.9638,38593.0
2018-05-10 13:30:00,57.67,57.85,57.66,57.79,64043.0,44.956,45.0963,44.9482,45.0495,64043.0
2018-05-10 14:00:00,57.8,57.88,57.72,57.73,60498.0,45.0573,45.1197,44.9949,45.0027,60498.0
2018-05-10 14:30:00,57.73,57.82,57.68,57.81,55557.0,45.0027,45.0729,44.9638,45.0651,55557.0
2018-05-10 15:00:00,57.82,57.9,57.73,57.75,77538.0,45.0729,45.1353,45.0027,45.0183,77538.0
2018-05-10 15:30:00,57.75,57.98,57.7,57.94,251722.0,45.0183,45.1976,44.9794,45.1664,251722.0
2018-05-11 09:30:00,58.0,58.09,57.83,57.93,45946.0,45.2132,45.2834,45.0807,45.1587,45946.0
2018-05-11 10:00:00,57.98,57.98,57.72,57.9,52366.0,45.1976,45.1976,44.9949,45.1353,52366.0
2018-05-11 10:30:00,57.92,57.92,57.78,57.91,54435.0,45.1509,45.1509,45.0417,45.1431,54435.0
2018-05-11 11:00:00,57.91,57.91,57.71,57.86,43305.0,45.1431,45.1431,44.9872,45.1041,43305.0
2018-05-11 11:30:00,57.85,57.93,57.85,57.89,29378.0,45.0963,45.1587,45.0963,45.1275,29378.0
2018-05-11 12:00:00,57.87,57.87,57.8,57.83,69762.0,45.1119,45.1119,45.0573,45.0807,69762.0
2018-05-11 12:30:00,57.83,58.0,57.81,57.99,27942.0,45.0807,45.2132,45.0651,45.2054,27942.0
2018-05-11 13:00:00,57.99,58.06,57.98,58.03,54704.0,45.2054,45.26,45.1976,45.2366,54704.0
2018-05-11 13:30:00,58.01,58.04,57.96,57.99,28230.0,45.221,45.2444,45.182,45.2054,28230.0
2018-05-11 14:00:00,58.0,58.01,57.93,57.94,22773.0,45.2132,45.221,45.1587,45.1664,22773.0
2018-05-11 14:30:00,57.94,57.98,57.88,57.93,42092.0,45.1664,45.1976,45.1197,45.1587,42092.0
2018-05-11 15:00:00,57.92,57.96,57.89,57.96,47201.0,45.1509,45.182,45.1275,45.182,47201.0
2018-05-11 15:30:00,57.96,58.04,57.94,58.03,162360.0,45.182,45.2444,45.1664,45.2366,162360.0
2018-05-14 09:30:00,58.06,58.28,58.02,58.09,62148.0,45.26,45.4315,45.2288,45.2834,62148.0
2018-05-14 10:00:00,58.1,58.1,57.94,58.02,56539.0,45.2912,45.2912,45.1664,45.2288,56539.0
2018-05-14 10:30:00,58.03,58.05,57.87,57.93,33669.0,45.2366,45.2522,45.1119,45.1587,33669.0
2018-05-14 11:00:00,57.91,58.03,57.88,57.9,58954.0,45.1431,45.2366,45.1197,45.1353,58954.0
2018-05-14 11:30:00,57.89,57.92,57.71,57.73,121257.0,45.1275,45.1509,44.9872,45.0027,121257.0
2018-05-14 12:00:00,57.73,57.74,57.36,57.45,55712.0,45.0027,45.0105,44.7143,44.7845,55712.0
2018-05-14 12:30:00,57.45,57.6,57.39,57.58,54299.0,44.7845,44.9014,44.7377,44.8858,54299.0
2018-05-14 13:00:00,57.59,57.61,57.43,57.46,58661.0,44.8936,44.9092,44.7689,44.7923,58661.0
2018-05-14 13:30:00,57.47,57.49,57.34,57.37,55018.0,44.8001,44.8157,44.6987,44.7221,55018.0
2018-05-14 14:00:00,57.37,57.39,57.29,57.31,86191.0,44.7221,44.7377,44.6597,44.6753,86191.0
2018-05-14 14:30:00,57.31,57.44,57.28,57.44,78945.0,44.6753,44.7767,44.652,44.7767,78945.0
2018-05-14 15:00:00,57.43,57.5,57.39,57.47,153971.0,44.7689,44.8235,44.7377,44.8001,153971.0
2018-05-14 15:30:00,57.47,57.54,57.38,57.53,453119.0,44.8001,44.8546,44.7299,44.8468,453119.0
2018-05-15 09:30:00,57.34,57.52,56.8,56.83,82363.0,44.6987,44.839,44.2778,44.3012,82363.0
2018-05-15 10:00:00,56.84,56.98,56.81,56.98,53750.0,44.309,44.4181,44.2856,44.4181,53750.0
2018-05-15 10:30:00,56.97,57.14,56.95,57.14,48648.0,44.4103,44.5428,44.3947,44.5428,48648.0
2018-05-15 11:00:00,57.13,57.22,56.99,57.19,45247.0,44.535,44.6052,44.4259,44.5818,45247.0
2018-05-15 11:30:00,57.19,57.26,57.03,57.04,39262.0,44.5818,44.6364,44.4571,44.4649,39262.0
2018-05-15 12:00:00,57.05,57.05,56.97,57.01,33578.0,44.4727,44.4727,44.4103,44.4415,33578.0
2018-05-15 12:30:00,57.0,57.1,56.97,57.04,30523.0,44.4337,44.5116,44.4103,44.4649,30523.0
2018-05-15 13:00:00,57.04,57.05,56.86,56.88,25697.0,44.4649,44.4727,44.3245,44.3401,25697.0
2018-05-15 13:30:00,56.88,57.04,56.86,56.95,37796.0,44.3401,44.4649,44.3245,44.3947,37796.0
2018-05-15 14:00:00,56.94,57.11,56.89,57.07,67725.0,44.3869,44.5194,44.3479,44.4882,67725.0
2018-05-15 14:30:00,57.06,57.11,57.03,57.06,76046.0,44.4805,44.5194,44.4571,44.4805,76046.0
2018-05-15 15:00:00,57.07,57.2,57.05,57.18,140126.0,44.4882,44.5896,44.4727,44.574,140126.0
2018-05-15 15:30:00,57.17,57.44,57.15,57.38,387559.0,44.5662,44.7767,44.5506,44.7299,387559.0
2018-05-16 09:30:00,57.49,57.77,57.38,57.75,157452.0,44.8157,45.0339,44.7299,45.0183,157452.0
2018-05-16 10:00:00,57.75,57.86,57.72,57.76,274321.0,45.0183,45.1041,44.9949,45.0261,274321.0
2018-05-16 10:30:00,57.76,57.78,57.27,57.4,269114.0,45.0261,45.0417,44.6442,44.7455,269114.0
2018-05-16 11:00:00,57.39,57.53,57.34,57.34,90227.0,44.7377,44.8468,44.6987,44.6987,90227.0
2018-05-16 11:30:00,57.34,57.42,57.3,57.35,52850.0,44.6987,44.7611,44.6675,44.7065,52850.0
2018-05-16 12:00:00,57.35,57.47,57.31,57.45,94692.0,44.7065,44.8001,44.6753,44.7845,94692.0
2018-05-16 12:30:00,57.44,57.47,57.23,57.23,59087.0,44.7767,44.8001,44.613,44.613,59087.0
2018-05-16 13:00:00,57.23,57.38,57.21,57.36,66103.0,44.613,44.7299,44.5974,44.7143,66103.0
2018-05-16 13:30:00,57.36,57.5,57.35,57.36,102624.0,44.7143,44.8235,44.7065,44.7143,102624.0
2018-05-16 14:00:00,57.37,57.51,57.36,57.38,98912.0,44.7221,44.8312,44.7143,44.7299,98912.0
2018-05-16 14:30:00,57.37,57.48,57.35,57.39,99357.0,44.7221,44.8079,44.7065,44.7377,99357.0
2018-05-16 15:00:00,57.39,57.42,57.35,57.39,91853.0,44.7377,44.7611,44.7065,44.7377,91853.0
2018-05-16 15:30:00,57.39,57.5,57.3,57.45,419835.0,44.7377,44.8235,44.6675,44.7845,419835.0
2018-05-17 09:30:00,57.5,57.71,57.41,57.52,111367.0,44.8235,44.9872,44.7533,44.839,111367.0
2018-05-17 10:00:00,57.52,57.57,57.37,57.45,122777.0,44.839,44.878,44.7221,44.7845,122777.0
2018-05-17 10:30:00,57.45,57.62,57.45,57.57,84179.0,44.7845,44.917,44.7845,44.878,84179.0
2018-05-17 11:00:00,57.57,57.62,57.18,57.23,98246.0,44.878,44.917,44.574,44.613,98246.0
2018-05-17 11:30:00,57.21,57.28,57.11,57.25,78584.0,44.5974,44.652,44.5194,44.6286,78584.0
2018-05-17 12:00:00,57.23,57.37,57.22,57.36,68532.0,44.613,44.7221,44.6052,44.7143,68532.0
2018-05-17 12:30:00,57.35,57.4,57.24,57.28,90954.0,44.7065,44.7455,44.6208,44.652,90954.0
2018-05-17 13:00:00,57.28,57.34,57.26,57.33,86069.0,44.652,44.6987,44.6364,44.6909,86069.0
2018-05-17 13:30:00,57.33,57.35,57.19,57.29,72888.0,44.6909,44.7065,44.5818,44.6597,72888.0
2018-05-17 14:00:00,57.28,57.38,57.14,57.19,84492.0,44.652,44.7299,44.5428,44.5818,84492.0
2018-05-17 14:30:00,57.19,57.26,57.09,57.22,106008.0,44.5818,44.6364,44.5038,44.6052,106008.0
2018-05-17 15:00:00,57.22,57.22,56.97,56.98,147916.0,44.6052,44.6052,44.4103,44.4181,147916.0
2018-05-17 15:30:00,56.97,57.11,56.96,57.1,421606.0,44.4103,44.5194,44.4025,44.5116,421606.0
2018-05-18 09:30:00,57.06,57.28,57.03,57.28,117210.0,44.4805,44.652,44.4571,44.652,117210.0
2018-05-18 10:00:00,57.29,57.46,57.28,57.39,64794.0,44.6597,44.7923,44.652,44.7377,64794.0
2018-05-18 10:30:00,57.38,57.62,57.36,57.36,110270.0,44.7299,44.917,44.7143,44.7143,110270.0
2018-05-18 11:00:00,57.36,57.36,57.04,57.04,68486.0,44.7143,44.7143,44.4649,44.4649,68486.0
2018-05-18 11:30:00,57.03,57.18,56.99,57.16,64307.0,44.4571,44.574,44.4259,44.5584,64307.0
2018-05-18 12:00:00,57.16,57.24,57.13,57.17,45350.0,44.5584,44.6208,44.535,44.5662,45350.0
2018-05-18 12:30:00,57.19,57.19,57.01,57.01,79128.0,44.5818,44.5818,44.4415,44.4415,79128.0
2018-05-18 13:00:00,57.0,57.06,56.91,56.93,67724.0,44.4337,44.4805,44.3635,44.3791,67724.0
2018-05-18 13:30:00,56.94,57.08,56.93,57.0,84833.0,44.3869,44.496,44.3791,44.4337,84833.0
2018-05-18 14:00:00,57.0,57.16,56.99,57.12,53547.0,44.4337,44.5584,44.4259,44.5272,53547.0
2018-05-18 14:30:00,57.12,57.24,57.11,57.24,50092.0,44.5272,44.6208,44.5194,44.6208,50092.0
2018-05-18 15:00:00,57.23,57.23,57.13,57.2,78589.0,44.613,44.613,44.535,44.5896,78589.0
2018-05-18 15:30:00,57.2,57.38,57.16,57.31,280217.0,44.5896,44.7299,44.5584,44.6753,280217.0
2018-05-21 09:30:00,57.49,57.49,56.94,56.99,110021.0,44.8157,44.8157,44.3869,44.4259,110021.0
2018-05-21 10:00:00,57.0,57.25,56.96,57.13,192682.0,44.4337,44.6286,44.4025,44.535,192682.0
2018-05-21 10:30:00,57.14,57.23,57.1,57.17,60958.0,44.5428,44.613,44.5116,44.5662,60958.0
2018-05-21 11:00:00,57.18,57.21,57.09,57.14,96317.0,44.574,44.5974,44.5038,44.5428,96317.0
2018-05-21 11:30:00,57.15,57.21,57.06,57.08,56522.0,44.5506,44.5974,44.4805,44.496,56522.0
2018-05-21 12:00:00,57.07,57.31,57.05,57.29,55498.0,44.4882,44.6753,44.4727,44.6597,55498.0
2018-05-21 12:30:00,57.29,57.31,57.24,57.3,58563.0,44.6597,44.6753,44.6208,44.6675,58563.0
2018-05-21 13:00:00,57.31,57.39,57.31,57.36,41792.0,44.6753,44.7377,44.6753,44.7143,41792.0
2018-05-21 13:30:00,57.36,57.48,57.35,57.48,72571.0,44.7143,44.8079,44.7065,44.8079,72571.0
2018-05-21 14:00:00,57.47,57.54,57.42,57.46,58681.0,44.8001,44.8546,44.7611,44.7923,58681.0
2018-05-21 14:30:00,57.46,57.53,57.4,57.52,82348.0,44.7923,44.8468,44.7455,44.839,82348.0
2018-05-21 15:00:00,57.52,57.55,57.33,57.37,68687.0,44.839,44.8624,44.6909,44.7221,68687.0
2018-05-21 15:30:00,57.37,57.5,57.33,57.47,340921.0,44.7221,44.8235,44.6909,44.8001,340921.0
2018-05-22 09:30:00,57.44,57.73,57.39,57.71,123336.0,44.7767,45.0027,44.7377,44.9872,123336.0
2018-05-22 10:00:00,57.7,57.96,57.67,57.95,205640.0,44.9794,45.182,44.956,45.1742,205640.0
2018-05-22 10:30:00,57.94,57.96,57.71,57.78,60541.0,45.1664,45.182,44.9872,45.0417,60541.0
2018-05-22 11:00:00,57.78,57.83,57.72,57.79,48906.0,45.0417,45.0807,44.9949,45.0495,48906.0
2018-05-22 11:30:00,57.79,57.8,57.63,57.64,53492.0,45.0495,45.0573,44.9248,44.9326,53492.0
2018-05-22 12:00:00,57.64,57.78,57.63,57.78,30114.0,44.9326,45.0417,44.9248,45.0417,30114.0
2018-05-22 12:30:00,57.79,57.86,57.61,57.64,59228.0,45.0495,45.1041,44.9092,44.9326,59228.0
2018-05-22 13:00:00,57.64,57.7,57.52,57.52,62795.0,44.9326,44.9794,44.839,44.839,62795.0
2018-05-22 13:30:00,57.53,57.69,57.49,57.68,69952.0,44.8468,44.9716,44.8157,44.9638,69952.0
2018-05-22 14:00:00,57.69,57.73,57.63,57.64,65649.0,44.9716,45.0027,44.9248,44.9326,65649.0
2018-05-22 14:30:00,57.65,57.76,57.63,57.74,109813.0,44.9404,45.0261,44.9248,45.0105,109813.0
2018-05-22 15:00:00,57.75,57.79,57.68,57.69,94881.0,45.0183,45.0495,44.9638,44.9716,94881.0
2018-05-22 15:30:00,57.7,57.8,57.64,57.78,278034.0,44.9794,45.0573,44.9326,45.0417,278034.0
2018-05-23 09:30:00,57.43,57.49,57.18,57.47,104103.0,45.1687,45.2159,44.9721,45.2002,104103.0
2018-05-23 10:00:00,57.49,57.65,57.46,57.56,68896.0,45.2159,45.3418,45.1923,45.271,68896.0
2018-05-23 10:30:00,57.56,57.85,57.55,57.74,73132.0,45.271,45.4991,45.2631,45.4126,73132.0
2018-05-23 11:00:00,57.74,57.74,57.6,57.68,61853.0,45.4126,45.4126,45.3025,45.3654,61853.0
2018-05-23 11:30:00,57.68,57.68,57.46,57.46,85065.0,45.3654,45.3654,45.1923,45.1923,85065.0
2018-05-23 12:00:00,57.48,57.54,57.42,57.44,57333.0,45.2081,45.2553,45.1609,45.1766,57333.0
2018-05-23 12:30:00,57.44,57.68,57.41,57.61,110049.0,45.1766,45.3654,45.153,45.3103,110049.0
2018-05-23 13:00:00,57.61,57.74,57.57,57.73,52148.0,45.3103,45.4126,45.2789,45.4047,52148.0
2018-05-23 13:30:00,57.72,57.79,55.31,56.31,1952617.0,45.3968,45.4519,43.5014,44.2879,1952617.0
2018-05-23 14:00:00,56.32,56.48,56.11,56.25,736956.0,44.2957,44.4216,44.1306,44.2407,736956.0
2018-05-23 14:30:00,56.25,56.6,56.13,56.46,357056.0,44.2407,44.516,44.1463,44.4058,357056.0
2018-05-23 15:00:00,56.48,56.6,56.35,56.59,502168.0,44.4216,44.516,44.3193,44.5081,502168.0
2018-05-23 15:30:00,56.58,56.62,56.39,56.55,611840.0,44.5002,44.5317,44.3508,44.4766,611840.0
2018-05-24 09:30:00,56.54,56.64,56.13,56.18,213589.0,44.4688,44.5474,44.1463,44.1856,213589.0
2018-05-24 10:00:00,56.19,56.49,56.06,56.45,212100.0,44.1935,44.4294,44.0912,44.398,212100.0
2018-05-24 10:30:00,56.45,56.66,56.41,56.64,118407.0,44.398,44.5631,44.3665,44.5474,118407.0
2018-05-24 11:00:00,56.63,56.63,56.34,56.39,100098.0,44.5395,44.5395,44.3115,44.3508,100098.0
2018-05-24 11:30:00,56.38,56.45,56.22,56.23,99626.0,44.3429,44.398,44.2171,44.2249,99626.0
2018-05-24 12:00:00,56.23,56.35,56.17,56.35,70625.0,44.2249,44.3193,44.1778,44.3193,70625.0
2018-05-24 12:30:00,56.35,56.45,56.26,56.33,179807.0,44.3193,44.398,44.2485,44.3036,179807.0
2018-05-24 13:00:00,56.33,56.34,56.15,56.18,202986.0,44.3036,44.3115,44.162,44.1856,202986.0
2018-05-24 13:30:00,56.18,56.31,56.17,56.3,178634.0,44.1856,44.2879,44.1778,44.28,178634.0
2018-05-24 14:00:00,56.3,56.4,56.26,56.4,152732.0,44.28,44.3587,44.2485,44.3587,152732.0
2018-05-24 14:30:00,56.39,56.45,56.33,56.38,124246.0,44.3508,44.398,44.3036,44.3429,124246.0
2018-05-24 15:00:00,56.37,56.53,56.29,56.53,145709.0,44.3351,44.4609,44.2721,44.4609,145709.0
2018-05-24 15:30:00,56.53,56.65,56.49,56.63,483375.0,44.4609,44.5553,44.4294,44.5395,483375.0
2018-05-25 09:30:00,56.75,56.8,56.46,56.67,102101.0,44.6339,44.6733,44.4058,44.571,102101.0
2018-05-25 10:00:00,56.65,56.73,56.52,56.73,87969.0,44.5553,44.6182,44.453,44.6182,87969.0
2018-05-25 10:30:00,56.72,56.78,56.53,56.6,119375.0,44.6103,44.6575,44.4609,44.516,119375.0
2018-05-25 11:00:00,56.6,56.64,56.49,56.64,78795.0,44.516,44.5474,44.4294,44.5474,78795.0
2018-05-25 11:30:00,56.64,56.65,56.41,56.53,88191.0,44.5474,44.5553,44.3665,44.4609,88191.0
2018-05-25 12:00:00,56.52,56.52,56.36,56.37,78359.0,44.453,44.453,44.3272,44.3351,78359.0
2018-05-25 12:30:00,56.38,56.47,56.36,56.42,153466.0,44.3429,44.4137,44.3272,44.3744,153466.0
2018-05-25 13:00:00,56.43,56.53,56.42,56.44,71154.0,44.3822,44.4609,44.3744,44.3901,71154.0
2018-05-25 13:30:00,56.45,56.47,56.37,56.43,76068.0,44.398,44.4137,44.3351,44.3822,76068.0
2018-05-25 14:00:00,56.42,56.5,56.4,56.43,87254.0,44.3744,44.4373,44.3587,44.3822,87254.0
2018-05-25 14:30:00,56.42,56.45,56.29,56.29,89096.0,44.3744,44.398,44.2721,44.2721,89096.0
2018-05-25 15:00:00,56.3,56.44,56.28,56.44,137725.0,44.28,44.3901,44.2643,44.3901,137725.0
2018-05-25 15:30:00,56.44,56.44,56.23,56.26,417491.0,44.3901,44.3901,44.2249,44.2485,417491.0
2018-05-29 09:30:00,56.45,56.7,56.36,56.54,184362.0,44.398,44.5946,44.3272,44.4688,184362.0
2018-05-29 10:00:00,56.53,56.91,56.44,56.86,177372.0,44.4609,44.7598,44.3901,44.7204,177372.0
2018-05-29 10:30:00,56.85,57.14,56.84,57.07,217157.0,44.7126,44.9407,44.7047,44.8856,217157.0
2018-05-29 11:00:00,57.08,57.28,57.07,57.23,128779.0,44.8935,45.0508,44.8856,45.0114,128779.0
2018-05-29 11:30:00,57.22,57.26,57.09,57.19,132802.0,45.0036,45.035,44.9013,44.98,132802.0
2018-05-29 12:00:00,57.19,57.21,56.93,56.99,81366.0,44.98,44.9957,44.7755,44.8227,81366.0
2018-05-29 12:30:00,56.99,57.02,56.88,57.02,69679.0,44.8227,44.8463,44.7362,44.8463,69679.0
2018-05-29 13:00:00,57.02,57.07,56.88,56.9,59540.0,44.8463,44.8856,44.7362,44.7519,59540.0
2018-05-29 13:30:00,56.89,56.9,56.76,56.77,118678.0,44.744,44.7519,44.6418,44.6497,118678.0
2018-05-29 14:00:00,56.76,56.86,56.68,56.82,127215.0,44.6418,44.7204,44.5789,44.689,127215.0
2018-05-29 14:30:00,56.82,56.82,56.63,56.68,162604.0,44.689,44.689,44.5395,44.5789,162604.0
2018-05-29 15:00:00,56.67,56.75,56.64,56.71,201057.0,44.571,44.6339,44.5474,44.6025,201057.0
2018-05-29 15:30:00,56.7,56.84,56.64,56.79,489113.0,44.5946,44.7047,44.5474,44.6654,489113.0
2018-05-30 09:30:00,56.68,56.99,56.4,56.93,91622.0,44.5789,44.8227,44.3587,44.7755,91622.0
2018-05-30 10:00:00,56.93,57.03,56.66,56.93,70863.0,44.7755,44.8541,44.5631,44.7755,70863.0
2018-05-30 10:30:00,56.91,57.03,56.9,56.94,67536.0,44.7598,44.8541,44.7519,44.7834,67536.0
2018-05-30 11:00:00,56.93,57.13,56.82,56.83,102338.0,44.7755,44.9328,44.689,44.6968,102338.0
2018-05-30 11:30:00,56.84,56.95,56.73,56.93,120028.0,44.7047,44.7912,44.6182,44.7755,120028.0
2018-05-30 12:00:00,56.93,57.01,56.84,56.88,63767.0,44.7755,44.8384,44.7047,44.7362,63767.0
2018-05-30 12:30:00,56.87,56.98,56.82,56.98,57577.0,44.7283,44.8148,44.689,44.8148,57577.0
2018-05-30 13:00:00,56.98,57.3,56.98,57.23,51079.0,44.8148,45.0665,44.8148,45.0114,51079.0
2018-05-30 13:30:00,57.22,57.27,57.11,57.2,154005.0,45.0036,45.0429,44.9171,44.9879,154005.0
2018-05-30 14:00:00,57.19,57.34,57.11,57.23,175236.0,44.98,45.098,44.9171,45.0114,175236.0
2018-05-30 14:30:00,57.24,57.24,57.09,57.15,115302.0,45.0193,45.0193,44.9013,44.9485,115302.0
2018-05-30 15:00:00,57.16,57.17,57.08,57.09,117944.0,44.9564,44.9643,44.8935,44.9013,117944.0
2018-05-30 15:30:00,57.1,57.21,57.04,57.16,350936.0,44.9092,44.9957,44.862,44.9564,350936.0
2018-05-31 09:30:00,57.16,57.29,56.89,57.07,91319.0,44.9564,45.0586,44.744,44.8856,91319.0
2018-05-31 10:00:00,57.09,57.11,56.91,56.94,69709.0,44.9013,44.9171,44.7598,44.7834,69709.0
2018-05-31 10:30:00,56.96,57.36,56.89,57.17,110024.0,44.7991,45.1137,44.744,44.9643,110024.0
2018-05-31 11:00:00,57.17,57.4,57.12,57.29,74134.0,44.9643,45.1452,44.9249,45.0586,74134.0
2018-05-31 11:30:00,57.28,57.43,57.18,57.3,77845.0,45.0508,45.1687,44.9721,45.0665,77845.0
2018-05-31 12:00:00,57.31,57.33,57.2,57.32,78512.0,45.0744,45.0901,44.9879,45.0822,78512.0
2018-05-31 12:30:00,57.32,57.34,57.13,57.17,58844.0,45.0822,45.098,44.9328,44.9643,58844.0
2018-05-31 13:00:00,57.16,57.17,57.0,57.02,52806.0,44.9564,44.9643,44.8306,44.8463,52806.0
2018-05-31 13:30:00,57.01,57.07,56.9,57.03,101523.0,44.8384,44.8856,44.7519,44.8541,101523.0
2018-05-31 14:00:00,57.03,57.06,56.94,56.95,72704.0,44.8541,44.8777,44.7834,44.7912,72704.0
2018-05-31 14:30:00,56.94,56.96,56.81,56.88,88163.0,44.7834,44.7991,44.6811,44.7362,88163.0
2018-05-31 15:00:00,56.88,56.95,56.82,56.95,87478.0,44.7362,44.7912,44.689,44.7912,87478.0
2018-05-31 15:30:00,56.94,57.13,56.93,57.08,349912.0,44.7834,44.9328,44.7755,44.8935,349912.0
2018-06-01 09:30:00,56.65,56.92,56.41,56.54,151168.0,44.5553,44.7676,44.3665,44.4688,151168.0
2018-06-01 10:00:00,56.53,56.71,56.41,56.47,123857.0,44.4609,44.6025,44.3665,44.4137,123857.0
2018-06-01 10:30:00,56.46,56.47,56.05,56.08,122922.0,44.4058,44.4137,44.0834,44.107,122922.0
2018-06-01 11:00:00,56.08,56.08,55.77,55.81,119600.0,44.107,44.107,43.8632,43.8946,119600.0
2018-06-01 11:30:00,55.82,55.85,55.63,55.72,140448.0,43.9025,43.9261,43.753,43.8238,140448.0
2018-06-01 12:00:00,55.73,55.85,55.73,55.74,111341.0,43.8317,43.9261,43.8317,43.8396,111341.0
2018-06-01 12:30:00,55.73,55.83,55.68,55.74,100854.0,43.8317,43.9103,43.7924,43.8396,100854.0
2018-06-01 13:00:00,55.73,55.88,55.72,55.79,104943.0,43.8317,43.9497,43.8238,43.8789,104943.0
2018-06-01 13:30:00,55.79,55.79,55.59,55.61,72277.0,43.8789,43.8789,43.7216,43.7373,72277.0
2018-06-01 14:00:00,55.61,55.8,55.61,55.79,126136.0,43.7373,43.8868,43.7373,43.8789,126136.0
2018-06-01 14:30:00,55.8,56.02,55.73,55.96,282326.0,43.8868,44.0598,43.8317,44.0126,282326.0
2018-06-01 15:00:00,55.96,55.96,55.69,55.73,130762.0,44.0126,44.0126,43.8002,43.8317,130762.0
2018-06-01 15:30:00,55.73,55.86,55.7,55.79,332800.0,43.8317,43.9339,43.8081,43.8789,332800.0
2018-06-04 09:30:00,55.97,56.23,55.89,56.16,92371.0,44.0205,44.2249,43.9575,44.1699,92371.0
2018-06-04 10:00:00,56.17,56.24,55.72,55.73,98748.0,44.1778,44.2328,43.8238,43.8317,98748.0
2018-06-04 10:30:00,55.71,55.77,55.59,55.66,99828.0,43.816,43.8632,43.7216,43.7766,99828.0
2018-06-04 11:00:00,55.67,55.84,55.63,55.74,122459.0,43.7845,43.9182,43.753,43.8396,122459.0
2018-06-04 11:30:00,55.75,55.85,55.73,55.78,46116.0,43.8474,43.9261,43.8317,43.871,46116.0
2018-06-04 12:00:00,55.78,55.79,55.61,55.67,38702.0,43.871,43.8789,43.7373,43.7845,38702.0
2018-06-04 12:30:00,55.66,55.75,55.63,55.75,55201.0,43.7766,43.8474,43.753,43.8474,55201.0
2018-06-04 13:00:00,55.75,55.8,55.65,55.67,62159.0,43.8474,43.8868,43.7688,43.7845,62159.0
2018-06-04 13:30:00,55.66,55.7,55.54,55.59,66001.0,43.7766,43.8081,43.6823,43.7216,66001.0
2018-06-04 14:00:00,55.6,55.73,55.58,55.72,73898.0,43.7295,43.8317,43.7137,43.8238,73898.0
2018-06-04 14:30:00,55.72,55.82,55.71,55.72,62527.0,43.8238,43.9025,43.816,43.8238,62527.0
2018-06-04 15:00:00,55.71,55.77,55.66,55.7,84579.0,43.816,43.8632,43.7766,43.8081,84579.0
2018-06-04 15:30:00,55.7,55.72,55.49,55.51,397996.0,43.8081,43.8238,43.6429,43.6587,397996.0
2018-06-05 09:30:00,55.52,55.67,55.33,55.53,65734.0,43.6665,43.7845,43.5171,43.6744,65734.0
2018-06-05 10:00:00,55.52,55.56,55.4,55.44,49147.0,43.6665,43.698,43.5721,43.6036,49147.0
2018-06-05 10:30:00,55.46,55.49,55.32,55.41,84233.0,43.6193,43.6429,43.5092,43.58,84233.0
2018-06-05 11:00:00,55.42,55.43,55.3,55.38,70262.0,43.5879,43.5957,43.4935,43.5564,70262.0
2018-06-05 11:30:00,55.38,55.38,55.13,55.15,40937.0,43.5564,43.5564,43.3598,43.3755,40937.0
2018-06-05 12:00:00,55.15,55.25,55.08,55.25,43650.0,43.3755,43.4542,43.3205,43.4542,43650.0
2018-06-05 12:30:00,55.25,55.25,54.95,54.99,61374.0,43.4542,43.4542,43.2182,43.2497,61374.0
2018-06-05 13:00:00,54.99,55.04,54.89,54.97,37498.0,43.2497,43.289,43.171,43.234,37498.0
2018-06-05 13:30:00,54.97,55.06,54.96,55.0,30884.0,43.234,43.3047,43.2261,43.2575,30884.0
2018-06-05 14:00:00,55.0,55.09,54.97,55.09,36531.0,43.2575,43.3283,43.234,43.3283,36531.0
2018-06-05 14:30:00,55.09,55.16,55.05,55.05,35587.0,43.3283,43.3834,43.2969,43.2969,35587.0
2018-06-05 15:00:00,55.06,55.1,54.97,55.09,54600.0,43.3047,43.3362,43.234,43.3283,54600.0
2018-06-05 15:30:00,55.09,55.16,54.99,55.01,293087.0,43.3283,43.3834,43.2497,43.2654,293087.0
2018-06-06 09:30:00,55.02,55.03,54.51,54.52,76040.0,43.2733,43.2811,42.8722,42.88,76040.0
2018-06-06 10:00:00,54.51,54.51,54.04,54.15,201688.0,42.8722,42.8722,42.5025,42.589,201688.0
2018-06-06 10:30:00,54.15,54.17,54.07,54.11,162032.0,42.589,42.6048,42.5261,42.5576,162032.0
2018-06-06 11:00:00,54.11,54.12,53.8,54.02,150754.0,42.5576,42.5654,42.3137,42.4868,150754.0
2018-06-06 11:30:00,54.02,54.09,53.92,54.05,102233.0,42.4868,42.5418,42.4081,42.5104,102233.0
2018-06-06 12:00:00,54.04,54.19,54.02,54.17,94925.0,42.5025,42.6205,42.4868,42.6048,94925.0
2018-06-06 12:30:00,54.18,54.19,54.03,54.06,82032.0,42.6126,42.6205,42.4946,42.5182,82032.0
2018-06-06 13:00:00,54.05,54.06,53.92,53.98,44213.0,42.5104,42.5182,42.4081,42.4553,44213.0
2018-06-06 13:30:00,53.99,53.99,53.67,53.69,81301.0,42.4632,42.4632,42.2115,42.2272,81301.0
2018-06-06 14:00:00,53.68,53.76,53.6,53.64,71501.0,42.2194,42.2823,42.1564,42.1879,71501.0
2018-06-06 14:30:00,53.63,53.71,53.54,53.7,136455.0,42.18,42.243,42.1093,42.2351,136455.0
2018-06-06 15:00:00,53.7,53.74,53.66,53.69,101561.0,42.2351,42.2666,42.2036,42.2272,101561.0
2018-06-06 15:30:00,53.69,53.69,53.51,53.64,357333.0,42.2272,42.2272,42.0857,42.1879,357333.0
2018-06-07 09:30:00,53.69,53.85,53.38,53.38,185131.0,42.2272,42.3531,41.9834,41.9834,185131.0
2018-06-07 10:00:00,53.39,53.48,53.15,53.16,161148.0,41.9913,42.0621,41.8025,41.8104,161148.0
2018-06-07 10:30:00,53.17,53.62,53.16,53.49,119483.0,41.8183,42.1722,41.8104,42.0699,119483.0
2018-06-07 11:00:00,53.48,53.48,53.33,53.37,86845.0,42.0621,42.0621,41.9441,41.9756,86845.0
2018-06-07 11:30:00,53.36,53.45,53.31,53.4,180308.0,41.9677,42.0385,41.9284,41.9991,180308.0
2018-06-07 12:00:00,53.4,53.86,53.39,53.84,120186.0,41.9991,42.3609,41.9913,42.3452,120186.0
2018-06-07 12:30:00,53.84,54.09,53.82,54.0,148085.0,42.3452,42.5418,42.3295,42.471,148085.0
2018-06-07 13:00:00,54.0,54.17,53.86,53.89,98826.0,42.471,42.6048,42.3609,42.3845,98826.0
2018-06-07 13:30:00,53.88,54.12,53.76,53.77,64769.0,42.3767,42.5654,42.2823,42.2902,64769.0
2018-06-07 14:00:00,53.77,53.79,53.64,53.73,75559.0,42.2902,42.3059,42.1879,42.2587,75559.0
2018-06-07 14:30:00,53.74,53.77,53.55,53.58,80437.0,42.2666,42.2902,42.1171,42.1407,80437.0
2018-06-07 15:00:00,53.58,53.64,53.43,53.59,105613.0,42.1407,42.1879,42.0227,42.1486,105613.0
2018-06-07 15:30:00,53.59,53.61,53.42,53.59,290098.0,42.1486,42.1643,42.0149,42.1486,290098.0
2018-06-08 09:30:00,53.8,54.03,53.66,53.81,107109.0,42.3137,42.4946,42.2036,42.3216,107109.0
2018-06-08 10:00:00,53.82,53.83,53.55,53.59,87575.0,42.3295,42.3373,42.1171,42.1486,87575.0
2018-06-08 10:30:00,53.58,53.76,53.58,53.67,69842.0,42.1407,42.2823,42.1407,42.2115,69842.0
2018-06-08 11:00:00,53.68,53.68,53.44,53.47,44450.0,42.2194,42.2194,42.0306,42.0542,44450.0
2018-06-08 11:30:00,53.48,53.57,53.43,53.55,67367.0,42.0621,42.1329,42.0227,42.1171,67367.0
2018-06-08 12:00:00,53.54,53.72,53.49,53.72,64340.0,42.1093,42.2508,42.0699,42.2508,64340.0
2018-06-08 12:30:00,53.7,53.77,53.69,53.71,65016.0,42.2351,42.2902,42.2272,42.243,65016.0
2018-06-08 13:00:00,53.7,53.71,53.57,53.6,28474.0,42.2351,42.243,42.1329,42.1564,28474.0
2018-06-08 13:30:00,53.6,53.66,53.56,53.61,38112.0,42.1564,42.2036,42.125,42.1643,38112.0
2018-06-08 14:00:00,53.61,53.61,53.5,53.51,37027.0,42.1643,42.1643,42.0778,42.0857,37027.0
2018-06-08 14:30:00,53.51,53.51,53.41,53.41,50153.0,42.0857,42.0857,42.007,42.007,50153.0
2018-06-08 15:00:00,53.41,53.48,53.37,53.45,85610.0,42.007,42.0621,41.9756,42.0385,85610.0
2018-06-08 15:30:00,53.45,53.57,53.44,53.56,293429.0,42.0385,42.1329,42.0306,42.125,293429.0
2018-06-11 09:30:00,53.61,53.63,52.81,53.15,144179.0,42.1643,42.18,41.5351,41.8025,144179.0
2018-06-11 10:00:00,53.15,53.23,52.88,53.0,93657.0,41.8025,41.8654,41.5902,41.6845,93657.0
2018-06-11 10:30:00,52.99,53.3,52.99,53.15,116251.0,41.6767,41.9205,41.6767,41.8025,116251.0
2018-06-11 11:00:00,53.14,53.19,53.01,53.05,90956.0,41.7947,41.834,41.6924,41.7239,90956.0
2018-06-11 11:30:00,53.05,53.2,53.05,53.2,71308.0,41.7239,41.8418,41.7239,41.8418,71308.0
2018-06-11 12:00:00,53.2,53.27,53.01,53.02,68383.0,41.8418,41.8969,41.6924,41.7003,68383.0
2018-06-11 12:30:00,53.04,53.08,52.89,52.9,82107.0,41.716,41.7475,41.598,41.6059,82107.0
2018-06-11 13:00:00,52.91,53.0,52.87,52.94,50175.0,41.6138,41.6845,41.5823,41.6374,50175.0
2018-06-11 13:30:00,52.94,52.94,52.8,52.83,43625.0,41.6374,41.6374,41.5272,41.5508,43625.0
2018-06-11 14:00:00,52.83,52.9,52.8,52.85,87872.0,41.5508,41.6059,41.5272,41.5666,87872.0
2018-06-11 14:30:00,52.85,52.88,52.76,52.82,59604.0,41.5666,41.5902,41.4958,41.543,59604.0
2018-06-11 15:00:00,52.82,52.93,52.81,52.9,146021.0,41.543,41.6295,41.5351,41.6059,146021.0
2018-06-11 15:30:00,52.91,52.97,52.83,52.87,417583.0,41.6138,41.661,41.5508,41.5823,417583.0
2018-06-12 09:30:00,52.83,53.16,52.79,53.1,54527.0,41.5508,41.8104,41.5194,41.7632,54527.0
2018-06-12 10:00:00,53.11,53.43,53.07,53.43,46317.0,41.7711,42.0227,41.7396,42.0227,46317.0
2018-06-12 10:30:00,53.42,53.53,53.26,53.45,125812.0,42.0149,42.1014,41.889,42.0385,125812.0
2018-06-12 11:00:00,53.44,53.59,53.35,53.55,147670.0,42.0306,42.1486,41.9598,42.1171,147670.0
2018-06-12 11:30:00,53.53,53.56,53.4,53.47,207159.0,42.1014,42.125,41.9991,42.0542,207159.0
2018-06-12 12:00:00,53.47,53.53,53.42,53.53,42533.0,42.0542,42.1014,42.0149,42.1014,42533.0
2018-06-12 12:30:00,53.53,53.6,53.46,53.46,43549.0,42.1014,42.1564,42.0463,42.0463,43549.0
2018-06-12 13:00:00,53.47,53.47,53.32,53.35,64056.0,42.0542,42.0542,41.9362,41.9598,64056.0
2018-06-12 13:30:00,53.35,53.62,53.32,53.61,68863.0,41.9598,42.1722,41.9362,42.1643,68863.0
2018-06-12 14:00:00,53.6,53.81,53.57,53.79,104188.0,42.1564,42.3216,42.1329,42.3059,104188.0
2018-06-12 14:30:00,53.8,53.88,53.73,53.79,191950.0,42.3137,42.3767,42.2587,42.3059,191950.0
2018-06-12 15:00:00,53.79,53.8,53.62,53.62,109397.0,42.3059,42.3137,42.1722,42.1722,109397.0
2018-06-12 15:30:00,53.63,53.74,53.48,53.69,423732.0,42.18,42.2666,42.0621,42.2272,423732.0
2018-06-13 09:30:00,53.83,54.02,53.6,53.92,99047.0,42.3373,42.4868,42.1564,42.4081,99047.0
2018-06-13 10:00:00,53.92,54.06,53.75,53.76,78679.0,42.4081,42.5182,42.2744,42.2823,78679.0
2018-06-13 10:30:00,53.75,53.94,53.67,53.92,88210.0,42.2744,42.4239,42.2115,42.4081,88210.0
2018-06-13 11:00:00,53.94,53.99,53.7,53.71,71533.0,42.4239,42.4632,42.2351,42.243,71533.0
2018-06-13 11:30:00,53.71,53.72,53.59,53.61,75978.0,42.243,42.2508,42.1486,42.1643,75978.0
2018-06-13 12:00:00,53.61,53.72,53.55,53.58,43568.0,42.1643,42.2508,42.1171,42.1407,43568.0
2018-06-13 12:30:00,53.58,53.8,53.56,53.78,69565.0,42.1407,42.3137,42.125,42.298,69565.0
2018-06-13 13:00:00,53.78,53.92,53.77,53.87,82820.0,42.298,42.4081,42.2902,42.3688,82820.0
2018-06-13 13:30:00,53.86,53.95,53.81,53.82,73109.0,42.3609,42.4317,42.3216,42.3295,73109.0
2018-06-13 14:00:00,53.81,53.81,53.45,53.58,120378.0,42.3216,42.3216,42.0385,42.1407,120378.0
2018-06-13 14:30:00,53.62,53.73,53.5,53.61,128349.0,42.1722,42.2587,42.0778,42.1643,128349.0
2018-06-13 15:00:00,53.61,53.69,53.53,53.59,112205.0,42.1643,42.2272,42.1014,42.1486,112205.0
2018-06-13 15:30:00,53.59,53.72,53.29,53.42,665755.0,42.1486,42.2508,41.9126,42.0149,665755.0
2018-06-14 09:30:00,53.53,53.9,53.4,53.7,64266.0,42.1014,42.3924,41.9991,42.2351,64266.0
2018-06-14 10:00:00,53.66,53.81,53.59,53.65,77588.0,42.2036,42.3216,42.1486,42.1958,77588.0
2018-06-14 10:30:00,53.65,53.88,53.63,53.87,53760.0,42.1958,42.3767,42.18,42.3688,53760.0
2018-06-14 11:00:00,53.88,53.96,53.81,53.94,60423.0,42.3767,42.4396,42.3216,42.4239,60423.0
2018-06-14 11:30:00,53.93,53.99,53.78,53.93,94781.0,42.416,42.4632,42.298,42.416,94781.0
2018-06-14 12:00:00,53.93,54.07,53.91,53.99,74502.0,42.416,42.5261,42.4003,42.4632,74502.0
2018-06-14 12:30:00,54.0,54.08,53.97,54.06,72499.0,42.471,42.534,42.4475,42.5182,72499.0
2018-06-14 13:00:00,54.04,54.05,53.86,53.89,60380.0,42.5025,42.5104,42.3609,42.3845,60380.0
2018-06-14 13:30:00,53.89,53.89,53.7,53.75,46354.0,42.3845,42.3845,42.2351,42.2744,46354.0
2018-06-14 14:00:00,53.77,53.83,53.69,53.73,35291.0,42.2902,42.3373,42.2272,42.2587,35291.0
2018-06-14 14:30:00,53.73,53.92,53.72,53.91,67468.0,42.2587,42.4081,42.2508,42.4003,67468.0
2018-06-14 15:00:00,53.91,53.95,53.85,53.9,74745.0,42.4003,42.4317,42.3531,42.3924,74745.0
2018-06-14 15:30:00,53.91,54.04,53.9,54.01,396348.0,42.4003,42.5025,42.3924,42.4789,396348.0
2018-06-15 09:30:00,54.03,54.1,53.69,54.1,596780.0,42.4946,42.5497,42.2272,42.5497,596780.0
2018-06-15 10:00:00,54.07,54.37,54.07,54.33,85090.0,42.5261,42.7621,42.5261,42.7306,85090.0
2018-06-15 10:30:00,54.32,54.46,54.12,54.23,89389.0,42.7227,42.8328,42.5654,42.6519,89389.0
2018-06-15 11:00:00,54.23,54.39,54.22,54.3,50612.0,42.6519,42.7778,42.6441,42.707,50612.0
2018-06-15 11:30:00,54.31,54.42,54.29,54.4,50889.0,42.7149,42.8014,42.6991,42.7856,50889.0
2018-06-15 12:00:00,54.4,54.41,54.24,54.27,38381.0,42.7856,42.7935,42.6598,42.6834,38381.0
2018-06-15 12:30:00,54.26,54.29,54.16,54.27,48913.0,42.6755,42.6991,42.5969,42.6834,48913.0
2018-06-15 13:00:00,54.26,54.28,54.18,54.23,37124.0,42.6755,42.6913,42.6126,42.6519,37124.0
2018-06-15 13:30:00,54.23,54.38,54.2,54.35,53425.0,42.6519,42.7699,42.6283,42.7463,53425.0
2018-06-15 14:00:00,54.33,54.42,54.25,54.42,46993.0,42.7306,42.8014,42.6677,42.8014,46993.0
2018-06-15 14:30:00,54.41,54.45,54.38,54.39,39385.0,42.7935,42.825,42.7699,42.7778,39385.0
2018-06-15 15:00:00,54.39,54.42,54.26,54.37,61557.0,42.7778,42.8014,42.6755,42.7621,61557.0
2018-06-15 15:30:00,54.37,54.7,54.36,54.63,507835.0,42.7621,43.0216,42.7542,42.9665,507835.0
2018-06-18 09:30:00,54.56,54.83,54.5,54.72,125376.0,42.9115,43.1238,42.8643,43.0373,125376.0
2018-06-18 10:00:00,54.72,55.07,54.63,55.06,82648.0,43.0373,43.3126,42.9665,43.3047,82648.0
2018-06-18 10:30:00,55.08,55.1,54.89,55.06,72124.0,43.3205,43.3362,43.171,43.3047,72124.0
2018-06-18 11:00:00,55.06,55.06,54.85,54.91,68599.0,43.3047,43.3047,43.1396,43.1868,68599.0
2018-06-18 11:30:00,54.92,54.92,54.77,54.78,66374.0,43.1946,43.1946,43.0767,43.0845,66374.0
2018-06-18 12:00:00,54.77,54.79,54.62,54.64,61474.0,43.0767,43.0924,42.9587,42.9744,61474.0
2018-06-18 12:30:00,54.65,54.8,54.62,54.8,44621.0,42.9823,43.1002,42.9587,43.1002,44621.0
2018-06-18 13:00:00,54.8,54.9,54.75,54.87,50715.0,43.1002,43.1789,43.0609,43.1553,50715.0
2018-06-18 13:30:00,54.87,54.9,54.84,54.86,74271.0,43.1553,43.1789,43.1317,43.1474,74271.0
2018-06-18 14:00:00,54.86,54.88,54.79,54.85,66837.0,43.1474,43.1632,43.0924,43.1396,66837.0
2018-06-18 14:30:00,54.85,54.96,54.83,54.93,75824.0,43.1396,43.2261,43.1238,43.2025,75824.0
2018-06-18 15:00:00,54.93,55.05,54.89,54.91,103652.0,43.2025,43.2969,43.171,43.1868,103652.0
2018-06-18 15:30:00,54.91,55.1,54.9,55.08,333841.0,43.1868,43.3362,43.1789,43.3205,333841.0
2018-06-19 09:30:00,55.23,55.65,54.95,55.43,147806.0,43.4384,43.7688,43.2182,43.5957,147806.0
2018-06-19 10:00:00,55.41,55.98,55.41,55.97,96461.0,43.58,44.0283,43.58,44.0205,96461.0
2018-06-19 10:30:00,55.97,56.22,55.9,56.07,125384.0,44.0205,44.2171,43.9654,44.0991,125384.0
2018-06-19 11:00:00,56.07,56.12,55.86,56.04,93235.0,44.0991,44.1384,43.9339,44.0755,93235.0
2018-06-19 11:30:00,56.03,56.03,55.83,55.9,75052.0,44.0676,44.0676,43.9103,43.9654,75052.0
2018-06-19 12:00:00,55.92,55.92,55.49,55.56,81045.0,43.9811,43.9811,43.6429,43.698,81045.0
2018-06-19 12:30:00,55.55,55.6,55.46,55.51,66909.0,43.6901,43.7295,43.6193,43.6587,66909.0
2018-06-19 13:00:00,55.51,55.58,55.42,55.42,54029.0,43.6587,43.7137,43.5879,43.5879,54029.0
2018-06-19 13:30:00,55.42,55.54,55.36,55.52,49015.0,43.5879,43.6823,43.5407,43.6665,49015.0
2018-06-19 14:00:00,55.53,55.65,55.51,55.61,51361.0,43.6744,43.7688,43.6587,43.7373,51361.0
2018-06-19 14:30:00,55.61,55.68,55.51,55.64,77772.0,43.7373,43.7924,43.6587,43.7609,77772.0
2018-06-19 15:00:00,55.65,55.68,55.51,55.58,85749.0,43.7688,43.7924,43.6587,43.7137,85749.0
2018-06-19 15:30:00,55.58,55.76,55.52,55.75,275378.0,43.7137,43.8553,43.6665,43.8474,275378.0
2018-06-20 09:30:00,55.87,55.88,55.44,55.59,98663.0,43.9418,43.9497,43.6036,43.7216,98663.0
2018-06-20 10:00:00,55.61,55.77,55.44,55.72,93123.0,43.7373,43.8632,43.6036,43.8238,93123.0
2018-06-20 10:30:00,55.71,55.84,55.67,55.76,88497.0,43.816,43.9182,43.7845,43.8553,88497.0
2018-06-20 11:00:00,55.75,55.87,55.65,55.85,85651.0,43.8474,43.9418,43.7688,43.9261,85651.0
2018-06-20 11:30:00,55.87,55.87,55.7,55.84,24479.0,43.9418,43.9418,43.8081,43.9182,24479.0
2018-06-20 12:00:00,55.83,55.88,55.75,55.76,22612.0,43.9103,43.9497,43.8474,43.8553,22612.0
2018-06-20 12:30:00,55.75,55.86,55.73,55.85,21759.0,43.8474,43.9339,43.8317,43.9261,21759.0
2018-06-20 13:00:00,55.85,55.88,55.8,55.83,21441.0,43.9261,43.9497,43.8868,43.9103,21441.0
2018-06-20 13:30:00,55.83,55.88,55.78,55.88,18095.0,43.9103,43.9497,43.871,43.9497,18095.0
2018-06-20 14:00:00,55.87,55.9,55.79,55.86,30941.0,43.9418,43.9654,43.8789,43.9339,30941.0
2018-06-20 14:30:00,55.86,55.88,55.78,55.82,40254.0,43.9339,43.9497,43.871,43.9025,40254.0
2018-06-20 15:00:00,55.82,55.87,55.79,55.83,41661.0,43.9025,43.9418,43.8789,43.9103,41661.0
2018-06-20 15:30:00,55.82,55.84,55.72,55.8,215527.0,43.9025,43.9182,43.8238,43.8868,215527.0
2018-06-21 09:30:00,55.61,55.85,55.46,55.62,87042.0,43.7373,43.9261,43.6193,43.7452,87042.0
2018-06-21 10:00:00,55.63,55.91,55.61,55.9,35439.0,43.753,43.9733,43.7373,43.9654,35439.0
2018-06-21 10:30:00,55.89,55.98,55.78,55.79,88013.0,43.9575,44.0283,43.871,43.8789,88013.0
2018-06-21 11:00:00,55.8,55.93,55.73,55.78,43137.0,43.8868,43.989,43.8317,43.871,43137.0
2018-06-21 11:30:00,55.78,55.81,55.57,55.58,40646.0,43.871,43.8946,43.7059,43.7137,40646.0
2018-06-21 12:00:00,55.59,55.69,55.56,55.63,27380.0,43.7216,43.8002,43.698,43.753,27380.0
2018-06-21 12:30:00,55.63,55.72,55.59,55.65,27210.0,43.753,43.8238,43.7216,43.7688,27210.0
2018-06-21 13:00:00,55.66,55.74,55.65,55.68,70917.0,43.7766,43.8396,43.7688,43.7924,70917.0
2018-06-21 13:30:00,55.68,55.81,55.66,55.79,36949.0,43.7924,43.8946,43.7766,43.8789,36949.0
2018-06-21 14:00:00,55.79,55.83,55.69,55.73,70447.0,43.8789,43.9103,43.8002,43.8317,70447.0
2018-06-21 14:30:00,55.73,55.75,55.47,55.57,91449.0,43.8317,43.8474,43.6272,43.7059,91449.0
2018-06-21 15:00:00,55.56,55.58,55.47,55.55,75363.0,43.698,43.7137,43.6272,43.6901,75363.0
2018-06-21 15:30:00,55.55,55.74,55.47,55.7,204470.0,43.6901,43.8396,43.6272,43.8081,204470.0
2018-06-22 09:30:00,56.58,56.73,55.88,55.9,155666.0,44.5002,44.6182,43.9497,43.9654,155666.0
2018-06-22 10:00:00,55.93,56.22,55.93,56.19,95807.0,43.989,44.2171,43.989,44.1935,95807.0
2018-06-22 10:30:00,56.19,56.34,56.12,56.25,74303.0,44.1935,44.3115,44.1384,44.2407,74303.0
2018-06-22 11:00:00,56.24,56.34,56.14,56.16,65829.0,44.2328,44.3115,44.1542,44.1699,65829.0
2018-06-22 11:30:00,56.16,56.29,56.12,56.23,31350.0,44.1699,44.2721,44.1384,44.2249,31350.0
2018-06-22 12:00:00,56.21,56.26,56.11,56.16,57915.0,44.2092,44.2485,44.1306,44.1699,57915.0
2018-06-22 12:30:00,56.15,56.34,56.13,56.28,54020.0,44.162,44.3115,44.1463,44.2643,54020.0
2018-06-22 13:00:00,56.27,56.39,56.22,56.23,59583.0,44.2564,44.3508,44.2171,44.2249,59583.0
2018-06-22 13:30:00,56.23,56.31,56.22,56.26,38889.0,44.2249,44.2879,44.2171,44.2485,38889.0
2018-06-22 14:00:00,56.26,56.38,56.22,56.23,44633.0,44.2485,44.3429,44.2171,44.2249,44633.0
2018-06-22 14:30:00,56.22,56.25,56.15,56.21,95890.0,44.2171,44.2407,44.162,44.2092,95890.0
2018-06-22 15:00:00,56.21,56.38,56.18,56.27,92352.0,44.2092,44.3429,44.1856,44.2564,92352.0
2018-06-22 15:30:00,56.26,56.27,55.93,56.03,548922.0,44.2485,44.2564,43.989,44.0676,548922.0
2018-06-25 09:30:00,56.33,56.94,56.28,56.8,402447.0,44.3036,44.7834,44.2643,44.6733,402447.0
2018-06-25 10:00:00,56.81,56.96,56.59,56.85,168151.0,44.6811,44.7991,44.5081,44.7126,168151.0
2018-06-25 10:30:00,56.87,57.15,56.83,57.12,86776.0,44.7283,44.9485,44.6968,44.9249,86776.0
2018-06-25 11:00:00,57.14,57.18,56.97,57.08,95639.0,44.9407,44.9721,44.807,44.8935,95639.0
2018-06-25 11:30:00,57.08,57.08,56.86,56.92,106129.0,44.8935,44.8935,44.7204,44.7676,106129.0
2018-06-25 12:00:00,56.91,57.02,56.77,56.98,89299.0,44.7598,44.8463,44.6497,44.8148,89299.0
2018-06-25 12:30:00,56.99,57.23,56.96,57.23,58928.0,44.8227,45.0114,44.7991,45.0114,58928.0
2018-06-25 13:00:00,57.23,57.23,57.05,57.17,41702.0,45.0114,45.0114,44.8699,44.9643,41702.0
2018-06-25 13:30:00,57.16,57.25,57.09,57.18,36375.0,44.9564,45.0272,44.9013,44.9721,36375.0
2018-06-25 14:00:00,57.17,57.24,57.11,57.14,75366.0,44.9643,45.0193,44.9171,44.9407,75366.0
2018-06-25 14:30:00,57.15,57.31,57.12,57.23,91358.0,44.9485,45.0744,44.9249,45.0114,91358.0
2018-06-25 15:00:00,57.23,57.25,57.08,57.13,98910.0,45.0114,45.0272,44.8935,44.9328,98910.0
2018-06-25 15:30:00,57.14,57.36,57.09,57.32,370944.0,44.9407,45.1137,44.9013,45.0822,370944.0
2018-06-26 09:30:00,57.25,57.34,57.1,57.32,100818.0,45.0272,45.098,44.9092,45.0822,100818.0
2018-06-26 10:00:00,57.32,57.64,57.21,57.63,85973.0,45.0822,45.3339,44.9957,45.326,85973.0
2018-06-26 10:30:00,57.62,57.76,57.43,57.56,88547.0,45.3182,45.4283,45.1687,45.271,88547.0
2018-06-26 11:00:00,57.59,57.64,57.47,57.58,78686.0,45.2946,45.3339,45.2002,45.2867,78686.0
2018-06-26 11:30:00,57.58,57.65,57.47,57.52,79333.0,45.2867,45.3418,45.2002,45.2395,79333.0
2018-06-26 12:00:00,57.52,57.69,57.47,57.61,123965.0,45.2395,45.3732,45.2002,45.3103,123965.0
2018-06-26 12:30:00,57.61,57.72,57.57,57.71,77854.0,45.3103,45.3968,45.2789,45.389,77854.0
2018-06-26 13:00:00,57.71,57.83,57.66,57.79,93491.0,45.389,45.4833,45.3496,45.4519,93491.0
2018-06-26 13:30:00,57.78,57.98,57.68,57.92,201069.0,45.444,45.6013,45.3654,45.5541,201069.0
2018-06-26 14:00:00,57.91,57.92,57.73,57.74,108620.0,45.5463,45.5541,45.4047,45.4126,108620.0
2018-06-26 14:30:00,57.73,57.81,57.69,57.73,355038.0,45.4047,45.4676,45.3732,45.4047,355038.0
2018-06-26 15:00:00,57.74,57.84,57.72,57.78,68206.0,45.4126,45.4912,45.3968,45.444,68206.0
2018-06-26 15:30:00,57.77,57.77,57.47,57.54,308256.0,45.4362,45.4362,45.2002,45.2553,308256.0
2018-06-27 09:30:00,57.85,57.85,57.26,57.63,84876.0,45.4991,45.4991,45.035,45.326,84876.0
2018-06-27 10:00:00,57.65,57.9,57.6,57.82,92229.0,45.3418,45.5384,45.3025,45.4755,92229.0
2018-06-27 10:30:00,57.82,57.82,57.64,57.72,105567.0,45.4755,45.4755,45.3339,45.3968,105567.0
2018-06-27 11:00:00,57.73,57.99,57.72,57.87,64322.0,45.4047,45.6092,45.3968,45.5148,64322.0
2018-06-27 11:30:00,57.88,58.03,57.87,57.9,89028.0,45.5227,45.6406,45.5148,45.5384,89028.0
2018-06-27 12:00:00,57.89,57.9,57.74,57.78,57517.0,45.5305,45.5384,45.4126,45.444,57517.0
2018-06-27 12:30:00,57.78,57.82,57.73,57.73,56031.0,45.444,45.4755,45.4047,45.4047,56031.0
2018-06-27 13:00:00,57.74,57.85,57.73,57.81,57168.0,45.4126,45.4991,45.4047,45.4676,57168.0
2018-06-27 13:30:00,57.83,57.95,57.75,57.92,61865.0,45.4833,45.5777,45.4204,45.5541,61865.0
2018-06-27 14:00:00,57.93,58.05,57.91,58.02,61342.0,45.562,45.6564,45.5463,45.6328,61342.0
2018-06-27 14:30:00,58.03,58.09,57.98,58.05,74819.0,45.6406,45.6878,45.6013,45.6564,74819.0
2018-06-27 15:00:00,58.05,58.07,57.9,57.93,72069.0,45.6564,45.6721,45.5384,45.562,72069.0
2018-06-27 15:30:00,57.93,58.13,57.92,57.99,272567.0,45.562,45.7193,45.5541,45.6092,272567.0
2018-06-28 09:30:00,58.15,58.43,58.02,58.29,121650.0,45.735,45.9552,45.6328,45.8451,121650.0
2018-06-28 10:00:00,58.31,58.53,58.22,58.49,47783.0,45.8609,46.0339,45.7901,46.0024,47783.0
2018-06-28 10:30:00,58.5,58.51,58.1,58.1,110626.0,46.0103,46.0182,45.6957,45.6957,110626.0
2018-06-28 11:00:00,58.09,58.19,57.96,58.11,84618.0,45.6878,45.7665,45.5856,45.7036,84618.0
2018-06-28 11:30:00,58.09,58.25,58.0,58.12,205856.0,45.6878,45.8137,45.6171,45.7114,205856.0
2018-06-28 12:00:00,58.1,58.17,57.99,58.02,26041.0,45.6957,45.7508,45.6092,45.6328,26041.0
2018-06-28 12:30:00,58.01,58.19,57.98,58.19,29508.0,45.6249,45.7665,45.6013,45.7665,29508.0
2018-06-28 13:00:00,58.19,58.31,58.18,58.31,36848.0,45.7665,45.8609,45.7586,45.8609,36848.0
2018-06-28 13:30:00,58.3,58.39,58.27,58.32,40111.0,45.853,45.9238,45.8294,45.8687,40111.0
2018-06-28 14:00:00,58.32,58.44,58.3,58.44,40594.0,45.8687,45.9631,45.853,45.9631,40594.0
2018-06-28 14:30:00,58.43,58.45,58.35,58.39,63039.0,45.9552,45.971,45.8923,45.9238,63039.0
2018-06-28 15:00:00,58.39,58.45,58.2,58.22,104120.0,45.9238,45.971,45.7744,45.7901,104120.0
2018-06-28 15:30:00,58.22,58.28,58.13,58.27,281820.0,45.7901,45.8373,45.7193,45.8294,281820.0
2018-06-29 09:30:00,58.09,58.36,57.71,58.13,151491.0,45.6878,45.9002,45.389,45.7193,151491.0
2018-06-29 10:00:00,58.14,58.22,57.98,58.0,168193.0,45.7272,45.7901,45.6013,45.6171,168193.0
2018-06-29 10:30:00,58.0,58.25,57.98,58.25,126094.0,45.6171,45.8137,45.6013,45.8137,126094.0
2018-06-29 11:00:00,58.25,58.69,58.24,58.69,216027.0,45.8137,46.1597,45.8058,46.1597,216027.0
2018-06-29 11:30:00,58.7,58.87,58.67,58.78,202926.0,46.1676,46.3013,46.144,46.2305,202926.0
2018-06-29 12:00:00,58.79,58.84,58.67,58.81,75575.0,46.2384,46.2777,46.144,46.2541,75575.0
2018-06-29 12:30:00,58.81,58.83,58.74,58.78,85648.0,46.2541,46.2698,46.1991,46.2305,85648.0
2018-06-29 13:00:00,58.79,58.91,58.74,58.83,81057.0,46.2384,46.3328,46.1991,46.2698,81057.0
2018-06-29 13:30:00,58.83,58.87,58.78,58.79,53741.0,46.2698,46.3013,46.2305,46.2384,53741.0
2018-06-29 14:00:00,58.79,58.79,58.63,58.76,93041.0,46.2384,46.2384,46.1125,46.2148,93041.0
2018-06-29 14:30:00,58.76,58.79,58.71,58.76,73796.0,46.2148,46.2384,46.1755,46.2148,73796.0
2018-06-29 15:00:00,58.77,58.81,58.71,58.72,118800.0,46.2227,46.2541,46.1755,46.1833,118800.0
2018-06-29 15:30:00,58.72,58.75,58.6,58.62,367057.0,46.1833,46.2069,46.089,46.1047,367057.0
2018-07-02 09:30:00,58.6,59.01,58.58,58.86,133845.0,46.089,46.4114,46.0732,46.2934,133845.0
2018-07-02 10:00:00,58.86,59.09,58.69,58.72,122255.0,46.2934,46.4743,46.1597,46.1833,122255.0
2018-07-02 10:30:00,58.67,58.69,58.47,58.47,53267.0,46.144,46.1597,45.9867,45.9867,53267.0
2018-07-02 11:00:00,58.47,58.74,58.41,58.57,53179.0,45.9867,46.1991,45.9395,46.0654,53179.0
2018-07-02 11:30:00,58.55,58.66,58.48,58.61,44214.0,46.0496,46.1361,45.9946,46.0968,44214.0
2018-07-02 12:00:00,58.61,58.61,58.39,58.44,45147.0,46.0968,46.0968,45.9238,45.9631,45147.0
2018-07-02 12:30:00,58.44,58.49,58.38,58.44,44423.0,45.9631,46.0024,45.9159,45.9631,44423.0
2018-07-02 13:00:00,58.45,58.52,58.36,58.49,44010.0,45.971,46.026,45.9002,46.0024,44010.0
2018-07-02 13:30:00,58.48,58.6,58.4,58.58,45451.0,45.9946,46.089,45.9317,46.0732,45451.0
2018-07-02 14:00:00,58.59,58.9,58.57,58.89,50047.0,46.0811,46.3249,46.0654,46.317,50047.0
2018-07-02 14:30:00,58.89,58.91,58.75,58.79,96364.0,46.317,46.3328,46.2069,46.2384,96364.0
2018-07-02 15:00:00,58.8,58.86,58.67,58.79,68020.0,46.2463,46.2934,46.144,46.2384,68020.0
2018-07-02 15:30:00,58.79,59.05,58.79,59.01,337873.0,46.2384,46.4429,46.2384,46.4114,337873.0
2018-07-03 09:30:00,59.08,59.49,58.81,59.23,146601.0,46.4665,46.7889,46.2541,46.5844,146601.0
2018-07-03 10:00:00,59.21,59.47,59.21,59.4,93029.0,46.5687,46.7732,46.5687,46.7182,93029.0
2018-07-03 10:30:00,59.39,59.59,59.23,59.46,125639.0,46.7103,46.8676,46.5844,46.7653,125639.0
2018-07-03 11:00:00,59.45,59.55,59.34,59.51,144450.0,46.7575,46.8361,46.671,46.8047,144450.0
2018-07-03 11:30:00,59.51,59.95,59.49,59.95,166824.0,46.8047,47.1507,46.7889,47.1507,166824.0
2018-07-03 12:00:00,59.94,59.95,59.71,59.75,122684.0,47.1429,47.1507,46.962,46.9934,122684.0
2018-07-03 12:30:00,59.72,59.75,59.4,59.53,199764.0,46.9698,46.9934,46.7182,46.8204,199764.0
2018-07-05 09:30:00,59.61,59.64,59.15,59.53,232383.0,46.8833,46.9069,46.5215,46.8204,232383.0
2018-07-05 10:00:00,59.56,59.76,59.53,59.58,116819.0,46.844,47.0013,46.8204,46.8597,116819.0
2018-07-05 10:30:00,59.58,59.72,59.53,59.61,70640.0,46.8597,46.9698,46.8204,46.8833,70640.0
2018-07-05 11:00:00,59.61,59.68,59.45,59.49,92156.0,46.8833,46.9384,46.7575,46.7889,92156.0
2018-07-05 11:30:00,59.48,59.5,59.37,59.46,59081.0,46.7811,46.7968,46.6946,46.7653,59081.0
2018-07-05 12:00:00,59.49,59.72,59.49,59.64,64528.0,46.7889,46.9698,46.7889,46.9069,64528.0
2018-07-05 12:30:00,59.64,59.64,59.51,59.56,106452.0,46.9069,46.9069,46.8047,46.844,106452.0
2018-07-05 13:00:00,59.54,59.56,59.45,59.46,113191.0,46.8283,46.844,46.7575,46.7653,113191.0
2018-07-05 13:30:00,59.45,59.56,59.39,59.47,134951.0,46.7575,46.844,46.7103,46.7732,134951.0
2018-07-05 14:00:00,59.47,59.53,59.31,59.42,206904.0,46.7732,46.8204,46.6474,46.7339,206904.0
2018-07-05 14:30:00,59.42,59.44,59.33,59.38,70830.0,46.7339,46.7496,46.6631,46.7024,70830.0
2018-07-05 15:00:00,59.38,59.51,59.34,59.47,101210.0,46.7024,46.8047,46.671,46.7732,101210.0
2018-07-05 15:30:00,59.48,59.76,59.46,59.71,437128.0,46.7811,47.0013,46.7653,46.962,437128.0
2018-07-06 09:30:00,59.76,60.17,59.72,60.1,144873.0,47.0013,47.3238,46.9698,47.2687,144873.0
2018-07-06 10:00:00,60.1,60.27,60.03,60.03,97058.0,47.2687,47.4024,47.2136,47.2136,97058.0
2018-07-06 10:30:00,60.05,60.18,59.96,60.17,33778.0,47.2294,47.3316,47.1586,47.3238,33778.0
2018-07-06 11:00:00,60.18,60.3,60.09,60.2,43158.0,47.3316,47.426,47.2608,47.3474,43158.0
2018-07-06 11:30:00,60.2,60.29,60.14,60.28,52504.0,47.3474,47.4181,47.3002,47.4103,52504.0
2018-07-06 12:00:00,60.29,60.4,60.27,60.34,52939.0,47.4181,47.5047,47.4024,47.4575,52939.0
2018-07-06 12:30:00,60.33,60.37,60.2,60.36,48973.0,47.4496,47.4811,47.3474,47.4732,48973.0
2018-07-06 13:00:00,60.37,60.44,60.3,60.43,56655.0,47.4811,47.5361,47.426,47.5282,56655.0
2018-07-06 13:30:00,60.43,60.44,60.26,60.35,41957.0,47.5282,47.5361,47.3945,47.4653,41957.0
2018-07-06 14:00:00,60.35,60.37,60.28,60.32,32753.0,47.4653,47.4811,47.4103,47.4417,32753.0
2018-07-06 14:30:00,60.33,60.39,60.32,60.37,73529.0,47.4496,47.4968,47.4417,47.4811,73529.0
2018-07-06 15:00:00,60.38,60.43,60.3,60.39,116505.0,47.4889,47.5282,47.426,47.4968,116505.0
2018-07-06 15:30:00,60.38,60.4,60.16,60.32,303142.0,47.4889,47.5047,47.3159,47.4417,303142.0
2018-07-09 09:30:00,60.61,60.68,59.76,59.95,113959.0,47.6698,47.7249,47.0013,47.1507,113959.0
2018-07-09 10:00:00,59.95,60.04,59.84,59.89,90706.0,47.1507,47.2215,47.0642,47.1035,90706.0
2018-07-09 10:30:00,59.88,59.94,59.65,59.78,162209.0,47.0957,47.1429,46.9148,47.017,162209.0
2018-07-09 11:00:00,59.77,59.8,59.63,59.73,61390.0,47.0092,47.0328,46.899,46.9777,61390.0
2018-07-09 11:30:00,59.74,59.77,59.67,59.73,84098.0,46.9856,47.0092,46.9305,46.9777,84098.0
2018-07-09 12:00:00,59.72,59.84,59.71,59.74,57371.0,46.9698,47.0642,46.962,46.9856,57371.0
2018-07-09 12:30:00,59.75,59.75,59.43,59.43,55818.0,46.9934,46.9934,46.7417,46.7417,55818.0
2018-07-09 13:00:00,59.43,59.6,58.97,58.97,89161.0,46.7417,46.8755,46.38,46.38,89161.0
2018-07-09 13:30:00,58.97,59.06,58.91,58.96,69899.0,46.38,46.4507,46.3328,46.3721,69899.0
2018-07-09 14:00:00,58.96,58.96,58.63,58.69,126144.0,46.3721,46.3721,46.1125,46.1597,126144.0
2018-07-09 14:30:00,58.68,58.79,58.58,58.61,88844.0,46.1519,46.2384,46.0732,46.0968,88844.0
2018-07-09 15:00:00,58.61,58.63,58.24,58.29,170750.0,46.0968,46.1125,45.8058,45.8451,170750.0
2018-07-09 15:30:00,58.3,58.52,58.28,58.46,290090.0,45.853,46.026,45.8373,45.9788,290090.0
2018-07-10 09:30:00,58.46,58.46,57.8,58.31,164416.0,45.9788,45.9788,45.4598,45.8609,164416.0
2018-07-10 10:00:00,58.27,58.71,58.27,58.41,80248.0,45.8294,46.1755,45.8294,45.9395,80248.0
2018-07-10 10:30:00,58.41,58.82,58.37,58.8,88363.0,45.9395,46.262,45.9081,46.2463,88363.0
2018-07-10 11:00:00,58.79,58.82,58.59,58.71,71645.0,46.2384,46.262,46.0811,46.1755,71645.0
2018-07-10 11:30:00,58.72,58.79,58.57,58.74,70906.0,46.1833,46.2384,46.0654,46.1991,70906.0
2018-07-10 12:00:00,58.72,58.97,58.7,58.96,132038.0,46.1833,46.38,46.1676,46.3721,132038.0
2018-07-10 12:30:00,58.96,59.04,58.75,58.78,113971.0,46.3721,46.435,46.2069,46.2305,113971.0
2018-07-10 13:00:00,58.79,58.92,58.73,58.9,69784.0,46.2384,46.3406,46.1912,46.3249,69784.0
2018-07-10 13:30:00,58.9,59.06,58.84,58.95,103966.0,46.3249,46.4507,46.2777,46.3642,103966.0
2018-07-10 14:00:00,58.94,59.08,58.89,59.04,135908.0,46.3564,46.4665,46.317,46.435,135908.0
2018-07-10 14:30:00,59.03,59.06,58.87,58.87,150366.0,46.4271,46.4507,46.3013,46.3013,150366.0
2018-07-10 15:00:00,58.87,58.93,58.84,58.85,98929.0,46.3013,46.3485,46.2777,46.2856,98929.0
2018-07-10 15:30:00,58.85,58.87,58.68,58.72,317130.0,46.2856,46.3013,46.1519,46.1833,317130.0
2018-07-11 09:30:00,58.86,59.21,58.75,59.04,98255.0,46.2934,46.5687,46.2069,46.435,98255.0
2018-07-11 10:00:00,59.06,59.15,58.91,59.08,70485.0,46.4507,46.5215,46.3328,46.4665,70485.0
2018-07-11 10:30:00,59.11,59.25,58.93,59.21,72233.0,46.4901,46.6002,46.3485,46.5687,72233.0
2018-07-11 11:00:00,59.2,59.29,58.96,59.01,117999.0,46.5609,46.6316,46.3721,46.4114,117999.0
2018-07-11 11:30:00,59.01,59.16,58.97,59.0,179538.0,46.4114,46.5294,46.38,46.4036,179538.0
2018-07-11 12:00:00,58.98,59.01,58.9,58.9,77076.0,46.3878,46.4114,46.3249,46.3249,77076.0
2018-07-11 12:30:00,58.88,58.94,58.84,58.86,75140.0,46.3092,46.3564,46.2777,46.2934,75140.0
2018-07-11 13:00:00,58.86,58.93,58.85,58.88,40196.0,46.2934,46.3485,46.2856,46.3092,40196.0
2018-07-11 13:30:00,58.89,59.03,58.86,58.99,39613.0,46.317,46.4271,46.2934,46.3957,39613.0
2018-07-11 14:00:00,59.0,59.17,59.0,59.11,57809.0,46.4036,46.5373,46.4036,46.4901,57809.0
2018-07-11 14:30:00,59.11,59.15,59.04,59.14,46443.0,46.4901,46.5215,46.435,46.5137,46443.0
2018-07-11 15:00:00,59.14,59.22,59.07,59.09,76288.0,46.5137,46.5766,46.4586,46.4743,76288.0
2018-07-11 15:30:00,59.09,59.3,59.02,59.25,425821.0,46.4743,46.6395,46.4193,46.6002,425821.0
2018-07-12 09:30:00,59.34,59.42,59.04,59.19,183515.0,46.671,46.7339,46.435,46.553,183515.0
2018-07-12 10:00:00,59.19,59.22,58.88,59.08,120476.0,46.553,46.5766,46.3092,46.4665,120476.0
2018-07-12 10:30:00,59.08,59.22,58.95,59.04,174444.0,46.4665,46.5766,46.3642,46.435,174444.0
2018-07-12 11:00:00,59.05,59.21,58.99,59.12,53052.0,46.4429,46.5687,46.3957,46.4979,53052.0
2018-07-12 11:30:00,59.11,59.11,59.0,59.0,53384.0,46.4901,46.4901,46.4036,46.4036,53384.0
2018-07-12 12:00:00,59.01,59.14,58.94,59.05,67989.0,46.4114,46.5137,46.3564,46.4429,67989.0
2018-07-12 12:30:00,59.05,59.21,58.95,59.16,85956.0,46.4429,46.5687,46.3642,46.5294,85956.0
2018-07-12 13:00:00,59.16,59.17,59.08,59.1,49758.0,46.5294,46.5373,46.4665,46.4822,49758.0
2018-07-12 13:30:00,59.1,59.17,59.06,59.12,41377.0,46.4822,46.5373,46.4507,46.4979,41377.0
2018-07-12 14:00:00,59.13,59.14,59.03,59.06,45089.0,46.5058,46.5137,46.4271,46.4507,45089.0
2018-07-12 14:30:00,59.05,59.12,58.95,59.11,82400.0,46.4429,46.4979,46.3642,46.4901,82400.0
2018-07-12 15:00:00,59.11,59.14,59.07,59.12,71349.0,46.4901,46.5137,46.4586,46.4979,71349.0
2018-07-12 15:30:00,59.12,59.29,59.01,59.13,372815.0,46.4979,46.6316,46.4114,46.5058,372815.0
2018-07-13 09:30:00,59.14,59.48,58.97,59.15,171600.0,46.5137,46.7811,46.38,46.5215,171600.0
2018-07-13 10:00:00,59.16,59.22,58.82,58.89,293977.0,46.5294,46.5766,46.262,46.317,293977.0
2018-07-13 10:30:00,58.87,59.03,58.83,59.02,119603.0,46.3013,46.4271,46.2698,46.4193,119603.0
2018-07-13 11:00:00,59.02,59.05,58.81,58.9,85836.0,46.4193,46.4429,46.2541,46.3249,85836.0
2018-07-13 11:30:00,58.9,59.07,58.88,59.02,78944.0,46.3249,46.4586,46.3092,46.4193,78944.0
2018-07-13 12:00:00,59.03,59.09,58.93,59.07,33829.0,46.4271,46.4743,46.3485,46.4586,33829.0
2018-07-13 12:30:00,59.06,59.11,59.04,59.05,54900.0,46.4507,46.4901,46.435,46.4429,54900.0
2018-07-13 13:00:00,59.06,59.09,59.01,59.03,35423.0,46.4507,46.4743,46.4114,46.4271,35423.0
2018-07-13 13:30:00,59.02,59.1,59.02,59.04,25327.0,46.4193,46.4822,46.4193,46.435,25327.0
2018-07-13 14:00:00,59.04,59.09,58.96,59.08,40260.0,46.435,46.4743,46.3721,46.4665,40260.0
2018-07-13 14:30:00,59.07,59.15,59.06,59.14,33304.0,46.4586,46.5215,46.4507,46.5137,33304.0
2018-07-13 15:00:00,59.15,59.17,59.04,59.06,37601.0,46.5215,46.5373,46.435,46.4507,37601.0
2018-07-13 15:30:00,59.06,59.16,59.0,59.13,368767.0,46.4507,46.5294,46.4036,46.5058,368767.0
2018-07-16 09:30:00,59.18,59.26,58.75,58.77,76897.0,46.5451,46.608,46.2069,46.2227,76897.0
2018-07-16 10:00:00,58.77,58.92,58.67,58.87,82080.0,46.2227,46.3406,46.144,46.3013,82080.0
2018-07-16 10:30:00,58.88,59.3,58.79,59.25,171807.0,46.3092,46.6395,46.2384,46.6002,171807.0
2018-07-16 11:00:00,59.24,59.26,58.99,59.05,119849.0,46.5923,46.608,46.3957,46.4429,119849.0
2018-07-16 11:30:00,59.05,59.06,58.91,58.99,53863.0,46.4429,46.4507,46.3328,46.3957,53863.0
2018-07-16 12:00:00,58.99,59.18,58.99,59.18,55299.0,46.3957,46.5451,46.3957,46.5451,55299.0
2018-07-16 12:30:00,59.19,59.25,59.11,59.21,47837.0,46.553,46.6002,46.4901,46.5687,47837.0
2018-07-16 13:00:00,59.21,59.21,59.07,59.12,46299.0,46.5687,46.5687,46.4586,46.4979,46299.0
2018-07-16 13:30:00,59.12,59.21,59.07,59.2,46118.0,46.4979,46.5687,46.4586,46.5609,46118.0
2018-07-16 14:00:00,59.19,59.25,59.12,59.22,62807.0,46.553,46.6002,46.4979,46.5766,62807.0
2018-07-16 14:30:00,59.21,59.22,59.07,59.1,99521.0,46.5687,46.5766,46.4586,46.4822,99521.0
2018-07-16 15:00:00,59.09,59.28,59.05,59.24,108920.0,46.4743,46.6238,46.4429,46.5923,108920.0
2018-07-16 15:30:00,59.24,59.24,59.0,59.04,417886.0,46.5923,46.5923,46.4036,46.435,417886.0
2018-07-17 09:30:00,59.17,59.25,58.95,59.06,58932.0,46.5373,46.6002,46.3642,46.4507,58932.0
2018-07-17 10:00:00,59.08,59.19,58.97,59.07,66693.0,46.4665,46.553,46.38,46.4586,66693.0
2018-07-17 10:30:00,59.07,59.18,59.01,59.15,50612.0,46.4586,46.5451,46.4114,46.5215,50612.0
2018-07-17 11:00:00,59.14,59.18,59.1,59.1,83240.0,46.5137,46.5451,46.4822,46.4822,83240.0
2018-07-17 11:30:00,59.11,59.13,59.07,59.1,92972.0,46.4901,46.5058,46.4586,46.4822,92972.0
2018-07-17 12:00:00,59.09,59.11,58.87,58.9,55179.0,46.4743,46.4901,46.3013,46.3249,55179.0
2018-07-17 12:30:00,58.91,58.95,58.84,58.95,25770.0,46.3328,46.3642,46.2777,46.3642,25770.0
2018-07-17 13:00:00,58.94,58.96,58.8,58.82,27076.0,46.3564,46.3721,46.2463,46.262,27076.0
2018-07-17 13:30:00,58.84,58.93,58.81,58.89,37659.0,46.2777,46.3485,46.2541,46.317,37659.0
2018-07-17 14:00:00,58.89,58.9,58.82,58.82,50236.0,46.317,46.3249,46.262,46.262,50236.0
2018-07-17 14:30:00,58.82,58.85,58.75,58.77,129361.0,46.262,46.2856,46.2069,46.2227,129361.0
2018-07-17 15:00:00,58.77,58.78,58.68,58.77,159362.0,46.2227,46.2305,46.1519,46.2227,159362.0
2018-07-17 15:30:00,58.76,58.95,58.73,58.86,502261.0,46.2148,46.3642,46.1912,46.2934,502261.0
2018-07-18 09:30:00,58.96,58.98,58.6,58.65,104832.0,46.3721,46.3878,46.089,46.1283,104832.0
2018-07-18 10:00:00,58.68,58.82,58.58,58.73,71956.0,46.1519,46.262,46.0732,46.1912,71956.0
2018-07-18 10:30:00,58.74,58.86,58.52,58.56,48084.0,46.1991,46.2934,46.026,46.0575,48084.0
2018-07-18 11:00:00,58.57,58.6,58.42,58.57,51383.0,46.0654,46.089,45.9474,46.0654,51383.0
2018-07-18 11:30:00,58.57,58.64,58.51,58.63,49910.0,46.0654,46.1204,46.0182,46.1125,49910.0
2018-07-18 12:00:00,58.64,58.74,58.58,58.69,66048.0,46.1204,46.1991,46.0732,46.1597,66048.0
2018-07-18 12:30:00,58.69,58.73,58.54,58.54,69398.0,46.1597,46.1912,46.0418,46.0418,69398.0
2018-07-18 13:00:00,58.53,58.58,58.49,58.54,42992.0,46.0339,46.0732,46.0024,46.0418,42992.0
2018-07-18 13:30:00,58.55,58.6,58.53,58.57,87090.0,46.0496,46.089,46.0339,46.0654,87090.0
2018-07-18 14:00:00,58.58,58.58,58.49,58.51,48833.0,46.0732,46.0732,46.0024,46.0182,48833.0
2018-07-18 14:30:00,58.52,58.68,58.51,58.64,57836.0,46.026,46.1519,46.0182,46.1204,57836.0
2018-07-18 15:00:00,58.64,58.73,58.62,58.69,54096.0,46.1204,46.1912,46.1047,46.1597,54096.0
2018-07-18 15:30:00,58.68,58.7,58.45,58.52,370705.0,46.1519,46.1676,45.971,46.026,370705.0
2018-07-19 09:30:00,58.79,59.01,58.66,58.91,88846.0,46.2384,46.4114,46.1361,46.3328,88846.0
2018-07-19 10:00:00,58.91,59.03,58.8,58.88,39278.0,46.3328,46.4271,46.2463,46.3092,39278.0
2018-07-19 10:30:00,58.86,58.93,58.67,58.73,108427.0,46.2934,46.3485,46.144,46.1912,108427.0
2018-07-19 11:00:00,58.74,58.83,58.67,58.73,42723.0,46.1991,46.2698,46.144,46.1912,42723.0
2018-07-19 11:30:00,58.75,58.91,58.74,58.91,62120.0,46.2069,46.3328,46.1991,46.3328,62120.0
2018-07-19 12:00:00,58.91,59.13,58.87,59.11,59719.0,46.3328,46.5058,46.3013,46.4901,59719.0
2018-07-19 12:30:00,59.11,59.25,59.07,59.22,39689.0,46.4901,46.6002,46.4586,46.5766,39689.0
2018-07-19 13:00:00,59.21,59.3,59.15,59.23,34464.0,46.5687,46.6395,46.5215,46.5844,34464.0
2018-07-19 13:30:00,59.21,59.3,59.15,59.3,201051.0,46.5687,46.6395,46.5215,46.6395,201051.0
2018-07-19 14:00:00,59.3,59.39,59.22,59.23,51649.0,46.6395,46.7103,46.5766,46.5844,51649.0
2018-07-19 14:30:00,59.23,59.31,59.19,59.31,108436.0,46.5844,46.6474,46.553,46.6474,108436.0
2018-07-19 15:00:00,59.3,59.34,59.11,59.18,54243.0,46.6395,46.671,46.4901,46.5451,54243.0
2018-07-19 15:30:00,59.18,59.18,59.07,59.14,241595.0,46.5451,46.5451,46.4586,46.5137,241595.0
2018-07-20 09:30:00,58.98,59.05,58.56,58.68,105292.0,46.3878,46.4429,46.0575,46.1519,105292.0
2018-07-20 10:00:00,58.68,58.68,58.45,58.52,79594.0,46.1519,46.1519,45.971,46.026,79594.0
2018-07-20 10:30:00,58.51,58.71,58.51,58.52,58079.0,46.0182,46.1755,46.0182,46.026,58079.0
2018-07-20 11:00:00,58.52,58.85,58.34,58.7,109449.0,46.026,46.2856,45.8845,46.1676,109449.0
2018-07-20 11:30:00,58.71,58.81,58.62,58.78,76367.0,46.1755,46.2541,46.1047,46.2305,76367.0
2018-07-20 12:00:00,58.78,59.0,58.73,58.99,143869.0,46.2305,46.4036,46.1912,46.3957,143869.0
2018-07-20 12:30:00,58.98,58.98,58.73,58.74,47721.0,46.3878,46.3878,46.1912,46.1991,47721.0
2018-07-20 13:00:00,58.73,58.78,58.67,58.73,67336.0,46.1912,46.2305,46.144,46.1912,67336.0
2018-07-20 13:30:00,58.72,58.72,58.58,58.7,42438.0,46.1833,46.1833,46.0732,46.1676,42438.0
2018-07-20 14:00:00,58.7,58.76,58.63,58.72,122274.0,46.1676,46.2148,46.1125,46.1833,122274.0
2018-07-20 14:30:00,58.72,58.8,58.67,58.8,82668.0,46.1833,46.2463,46.144,46.2463,82668.0
2018-07-20 15:00:00,58.81,58.82,58.72,58.75,103819.0,46.2541,46.262,46.1833,46.2069,103819.0
2018-07-20 15:30:00,58.75,58.89,58.73,58.75,366366.0,46.2069,46.317,46.1912,46.2069,366366.0
2018-07-23 09:30:00,58.76,58.88,58.57,58.66,46362.0,46.2148,46.3092,46.0654,46.1361,46362.0
2018-07-23 10:00:00,58.63,58.63,58.3,58.36,112933.0,46.1125,46.1125,45.853,45.9002,112933.0
2018-07-23 10:30:00,58.36,58.51,58.3,58.39,86301.0,45.9002,46.0182,45.853,45.9238,86301.0
2018-07-23 11:00:00,58.39,58.44,58.22,58.23,85490.0,45.9238,45.9631,45.7901,45.7979,85490.0
2018-07-23 11:30:00,58.19,58.28,58.13,58.18,68383.0,45.7665,45.8373,45.7193,45.7586,68383.0
2018-07-23 12:00:00,58.18,58.28,58.17,58.21,34655.0,45.7586,45.8373,45.7508,45.7822,34655.0
2018-07-23 12:30:00,58.21,58.31,58.2,58.3,39253.0,45.7822,45.8609,45.7744,45.853,39253.0
2018-07-23 13:00:00,58.3,58.35,58.25,58.33,37215.0,45.853,45.8923,45.8137,45.8766,37215.0
2018-07-23 13:30:00,58.33,58.55,58.31,58.54,41635.0,45.8766,46.0496,45.8609,46.0418,41635.0
2018-07-23 14:00:00,58.53,58.58,58.46,58.57,84971.0,46.0339,46.0732,45.9788,46.0654,84971.0
2018-07-23 14:30:00,58.57,58.57,58.44,58.51,53880.0,46.0654,46.0654,45.9631,46.0182,53880.0
2018-07-23 15:00:00,58.51,58.57,58.4,58.43,79801.0,46.0182,46.0654,45.9317,45.9552,79801.0
2018-07-23 15:30:00,58.44,58.5,58.41,58.46,274886.0,45.9631,46.0103,45.9395,45.9788,274886.0
2018-07-24 09:30:00,58.29,58.35,57.61,57.77,43944.0,45.8451,45.8923,45.3103,45.4362,43944.0
2018-07-24 10:00:00,57.75,57.82,57.49,57.68,60073.0,45.4204,45.4755,45.2159,45.3654,60073.0
2018-07-24 10:30:00,57.69,57.8,57.57,57.72,79073.0,45.3732,45.4598,45.2789,45.3968,79073.0
2018-07-24 11:00:00,57.73,57.88,57.66,57.78,94192.0,45.4047,45.5227,45.3496,45.444,94192.0
2018-07-24 11:30:00,57.77,57.94,57.75,57.9,74052.0,45.4362,45.5699,45.4204,45.5384,74052.0
2018-07-24 12:00:00,57.9,58.17,57.89,58.12,69581.0,45.5384,45.7508,45.5305,45.7114,69581.0
2018-07-24 12:30:00,58.12,58.4,58.07,58.22,154699.0,45.7114,45.9317,45.6721,45.7901,154699.0
2018-07-24 13:00:00,58.22,58.31,58.13,58.21,407073.0,45.7901,45.8609,45.7193,45.7822,407073.0
2018-07-24 13:30:00,58.21,58.26,58.14,58.24,63775.0,45.7822,45.8215,45.7272,45.8058,63775.0
2018-07-24 14:00:00,58.23,58.35,58.19,58.33,69211.0,45.7979,45.8923,45.7665,45.8766,69211.0
2018-07-24 14:30:00,58.33,58.5,58.33,58.49,71909.0,45.8766,46.0103,45.8766,46.0024,71909.0
2018-07-24 15:00:00,58.49,58.61,58.47,58.57,89794.0,46.0024,46.0968,45.9867,46.0654,89794.0
2018-07-24 15:30:00,58.58,58.99,58.58,58.83,400199.0,46.0732,46.3957,46.0732,46.2698,400199.0
2018-07-25 09:30:00,58.92,59.25,58.73,59.17,51122.0,46.3406,46.6002,46.1912,46.5373,51122.0
2018-07-25 10:00:00,59.18,59.44,59.14,59.41,44512.0,46.5451,46.7496,46.5137,46.726,44512.0
2018-07-25 10:30:00,59.41,59.48,59.26,59.31,54947.0,46.726,46.7811,46.608,46.6474,54947.0
2018-07-25 11:00:00,59.32,59.5,59.28,59.43,128481.0,46.6552,46.7968,46.6238,46.7417,128481.0
2018-07-25 11:30:00,59.43,59.54,59.36,59.4,284164.0,46.7417,46.8283,46.6867,46.7182,284164.0
2018-07-25 12:00:00,59.4,59.41,59.13,59.26,168061.0,46.7182,46.726,46.5058,46.608,168061.0
2018-07-25 12:30:00,59.25,59.51,59.19,59.47,196592.0,46.6002,46.8047,46.553,46.7732,196592.0
2018-07-25 13:00:00,59.47,59.49,59.36,59.41,107666.0,46.7732,46.7889,46.6867,46.726,107666.0
2018-07-25 13:30:00,59.39,59.47,59.27,59.44,46458.0,46.7103,46.7732,46.6159,46.7496,46458.0
2018-07-25 14:00:00,59.45,59.48,59.29,59.37,98928.0,46.7575,46.7811,46.6316,46.6946,98928.0
2018-07-25 14:30:00,59.37,59.49,59.33,59.45,80400.0,46.6946,46.7889,46.6631,46.7575,80400.0
2018-07-25 15:00:00,59.45,59.48,59.24,59.3,105651.0,46.7575,46.7811,46.5923,46.6395,105651.0
2018-07-25 15:30:00,59.29,59.42,59.21,59.34,358080.0,46.6316,46.7339,46.5687,46.671,358080.0
2018-07-26 09:30:00,59.7,60.32,59.7,60.26,132180.0,46.9541,47.4417,46.9541,47.3945,132180.0
2018-07-26 10:00:00,60.24,60.41,60.14,60.32,196932.0,47.3788,47.5125,47.3002,47.4417,196932.0
2018-07-26 10:30:00,60.32,60.54,60.28,60.45,150732.0,47.4417,47.6148,47.4103,47.544,150732.0
2018-07-26 11:00:00,60.44,60.44,60.2,60.28,169751.0,47.5361,47.5361,47.3474,47.4103,169751.0
2018-07-26 11:30:00,60.28,60.28,60.05,60.08,93904.0,47.4103,47.4103,47.2294,47.253,93904.0
2018-07-26 12:00:00,60.07,60.19,60.05,60.08,61486.0,47.2451,47.3395,47.2294,47.253,61486.0
2018-07-26 12:30:00,60.08,60.1,60.0,60.04,51298.0,47.253,47.2687,47.1901,47.2215,51298.0
2018-07-26 13:00:00,60.04,60.06,59.93,59.95,50406.0,47.2215,47.2372,47.135,47.1507,50406.0
2018-07-26 13:30:00,59.95,60.06,59.89,59.89,53644.0,47.1507,47.2372,47.1035,47.1035,53644.0
2018-07-26 14:00:00,59.89,60.08,59.86,60.05,66117.0,47.1035,47.253,47.0799,47.2294,66117.0
2018-07-26 14:30:00,60.06,60.26,60.01,60.2,90584.0,47.2372,47.3945,47.1979,47.3474,90584.0
2018-07-26 15:00:00,60.21,60.32,60.12,60.3,126497.0,47.3552,47.4417,47.2844,47.426,126497.0
2018-07-26 15:30:00,60.29,60.45,60.28,60.37,313572.0,47.4181,47.544,47.4103,47.4811,313572.0
2018-07-27 09:30:00,60.18,60.59,60.14,60.49,71623.0,47.3316,47.6541,47.3002,47.5754,71623.0
2018-07-27 10:00:00,60.49,60.56,60.25,60.33,86701.0,47.5754,47.6305,47.3867,47.4496,86701.0
2018-07-27 10:30:00,60.34,60.36,60.06,60.09,54799.0,47.4575,47.4732,47.2372,47.2608,54799.0
2018-07-27 11:00:00,60.08,60.09,59.91,60.06,56745.0,47.253,47.2608,47.1193,47.2372,56745.0
2018-07-27 11:30:00,60.07,60.26,60.03,60.21,51534.0,47.2451,47.3945,47.2136,47.3552,51534.0
2018-07-27 12:00:00,60.22,60.23,60.07,60.22,34631.0,47.3631,47.3709,47.2451,47.3631,34631.0
2018-07-27 12:30:00,60.23,60.46,60.19,60.45,54887.0,47.3709,47.5518,47.3395,47.544,54887.0
2018-07-27 13:00:00,60.44,60.59,60.26,60.32,45238.0,47.5361,47.6541,47.3945,47.4417,45238.0
2018-07-27 13:30:00,60.32,60.32,60.04,60.06,45756.0,47.4417,47.4417,47.2215,47.2372,45756.0
2018-07-27 14:00:00,60.06,60.11,59.99,60.1,43498.0,47.2372,47.2766,47.1822,47.2687,43498.0
2018-07-27 14:30:00,60.09,60.09,59.9,59.92,44867.0,47.2608,47.2608,47.1114,47.1271,44867.0
2018-07-27 15:00:00,59.92,59.98,59.88,59.95,56544.0,47.1271,47.1743,47.0957,47.1507,56544.0
2018-07-27 15:30:00,59.94,60.12,59.93,60.09,223134.0,47.1429,47.2844,47.135,47.2608,223134.0
2018-07-30 09:30:00,59.98,60.04,59.64,59.89,87518.0,47.1743,47.2215,46.9069,47.1035,87518.0
2018-07-30 10:00:00,59.91,59.91,59.69,59.79,104534.0,47.1193,47.1193,46.9462,47.0249,104534.0
2018-07-30 10:30:00,59.8,59.9,59.63,59.84,86638.0,47.0328,47.1114,46.899,47.0642,86638.0
2018-07-30 11:00:00,59.84,60.05,59.83,60.04,78707.0,47.0642,47.2294,47.0563,47.2215,78707.0
2018-07-30 11:30:00,60.05,60.12,59.87,59.87,80379.0,47.2294,47.2844,47.0878,47.0878,80379.0
2018-07-30 12:00:00,59.88,59.96,59.81,59.91,64732.0,47.0957,47.1586,47.0406,47.1193,64732.0
2018-07-30 12:30:00,59.9,60.02,59.9,59.95,62786.0,47.1114,47.2058,47.1114,47.1507,62786.0
2018-07-30 13:00:00,59.94,59.95,59.61,59.66,91385.0,47.1429,47.1507,46.8833,46.9226,91385.0
2018-07-30 13:30:00,59.67,59.83,59.59,59.75,72153.0,46.9305,47.0563,46.8676,46.9934,72153.0
2018-07-30 14:00:00,59.76,59.85,59.73,59.76,142118.0,47.0013,47.0721,46.9777,47.0013,142118.0
2018-07-30 14:30:00,59.76,59.77,59.56,59.72,88414.0,47.0013,47.0092,46.844,46.9698,88414.0
2018-07-30 15:00:00,59.71,59.73,59.63,59.72,157023.0,46.962,46.9777,46.899,46.9698,157023.0
2018-07-30 15:30:00,59.71,59.78,59.47,59.76,441917.0,46.962,47.017,46.7732,47.0013,441917.0
2018-07-31 09:30:00,60.01,60.18,59.65,60.18,65105.0,47.1979,47.3316,46.9148,47.3316,65105.0
2018-07-31 10:00:00,60.16,60.39,60.12,60.25,72843.0,47.3159,47.4968,47.2844,47.3867,72843.0
2018-07-31 10:30:00,60.23,60.27,60.11,60.16,97612.0,47.3709,47.4024,47.2766,47.3159,97612.0
2018-07-31 11:00:00,60.17,60.17,60.01,60.13,61639.0,47.3238,47.3238,47.1979,47.2923,61639.0
2018-07-31 11:30:00,60.12,60.14,59.87,59.88,126023.0,47.2844,47.3002,47.0878,47.0957,126023.0
2018-07-31 12:00:00,59.87,60.19,59.84,60.09,80015.0,47.0878,47.3395,47.0642,47.2608,80015.0
2018-07-31 12:30:00,60.09,60.23,60.06,60.21,72383.0,47.2608,47.3709,47.2372,47.3552,72383.0
2018-07-31 13:00:00,60.22,60.33,60.17,60.26,60676.0,47.3631,47.4496,47.3238,47.3945,60676.0
2018-07-31 13:30:00,60.26,60.37,60.2,60.37,74627.0,47.3945,47.4811,47.3474,47.4811,74627.0
2018-07-31 14:00:00,60.35,60.37,60.25,60.3,100106.0,47.4653,47.4811,47.3867,47.426,100106.0
2018-07-31 14:30:00,60.3,60.54,60.28,60.47,79286.0,47.426,47.6148,47.4103,47.5597,79286.0
2018-07-31 15:00:00,60.46,60.56,60.38,60.54,92872.0,47.5518,47.6305,47.4889,47.6148,92872.0
2018-07-31 15:30:00,60.53,60.81,60.5,60.71,493368.0,47.6069,47.8271,47.5833,47.7485,493368.0
2018-08-01 09:30:00,59.8,60.08,59.46,59.65,233557.0,47.0328,47.253,46.7653,46.9148,233557.0
2018-08-01 10:00:00,59.64,59.8,59.3,59.46,145043.0,46.9069,47.0328,46.6395,46.7653,145043.0
2018-08-01 10:30:00,59.47,59.63,59.32,59.58,130528.0,46.7732,46.899,46.6552,46.8597,130528.0
2018-08-01 11:00:00,59.58,60.01,59.56,59.86,145632.0,46.8597,47.1979,46.844,47.0799,145632.0
2018-08-01 11:30:00,59.86,60.04,59.76,59.81,142357.0,47.0799,47.2215,47.0013,47.0406,142357.0
2018-08-01 12:00:00,59.78,59.78,59.58,59.63,93789.0,47.017,47.017,46.8597,46.899,93789.0
2018-08-01 12:30:00,59.64,59.84,59.64,59.68,56972.0,46.9069,47.0642,46.9069,46.9384,56972.0
2018-08-01 13:00:00,59.66,59.68,59.49,59.6,42568.0,46.9226,46.9384,46.7889,46.8755,42568.0
2018-08-01 13:30:00,59.61,59.78,59.57,59.61,53124.0,46.8833,47.017,46.8519,46.8833,53124.0
2018-08-01 14:00:00,59.6,59.79,59.58,59.66,97322.0,46.8755,47.0249,46.8597,46.9226,97322.0
2018-08-01 14:30:00,59.65,59.75,59.57,59.57,110405.0,46.9148,46.9934,46.8519,46.8519,110405.0
2018-08-01 15:00:00,59.54,59.61,59.33,59.33,224652.0,46.8283,46.8833,46.6631,46.6631,224652.0
2018-08-01 15:30:00,59.34,59.84,59.33,59.73,478250.0,46.671,47.0642,46.6631,46.9777,478250.0
2018-08-02 09:30:00,59.7,60.27,59.7,59.83,49735.0,46.9541,47.4024,46.9541,47.0563,49735.0
2018-08-02 10:00:00,59.83,59.83,59.35,59.5,94363.0,47.0563,47.0563,46.6788,46.7968,94363.0
2018-08-02 10:30:00,59.52,60.0,59.47,59.99,67584.0,46.8125,47.1901,46.7732,47.1822,67584.0
2018-08-02 11:00:00,59.98,60.05,59.84,59.92,68192.0,47.1743,47.2294,47.0642,47.1271,68192.0
2018-08-02 11:30:00,59.91,60.05,59.59,60.02,101346.0,47.1193,47.2294,46.8676,47.2058,101346.0
2018-08-02 12:00:00,60.02,60.11,59.89,59.91,60537.0,47.2058,47.2766,47.1035,47.1193,60537.0
2018-08-02 12:30:00,59.92,60.02,59.85,60.0,69650.0,47.1271,47.2058,47.0721,47.1901,69650.0
2018-08-02 13:00:00,59.99,60.01,59.91,59.96,35880.0,47.1822,47.1979,47.1193,47.1586,35880.0
2018-08-02 13:30:00,59.96,59.98,59.79,59.88,34388.0,47.1586,47.1743,47.0249,47.0957,34388.0
2018-08-02 14:00:00,59.9,60.04,59.85,60.01,72439.0,47.1114,47.2215,47.0721,47.1979,72439.0
2018-08-02 14:30:00,60.01,60.09,59.91,60.02,76002.0,47.1979,47.2608,47.1193,47.2058,76002.0
2018-08-02 15:00:00,60.02,60.1,59.92,60.02,89321.0,47.2058,47.2687,47.1271,47.2058,89321.0
2018-08-02 15:30:00,60.02,60.19,59.97,60.01,223546.0,47.2058,47.3395,47.1665,47.1979,223546.0
2018-08-03 09:30:00,60.15,60.49,59.73,60.24,84934.0,47.308,47.5754,46.9777,47.3788,84934.0
2018-08-03 10:00:00,60.28,60.53,60.2,60.53,61990.0,47.4103,47.6069,47.3474,47.6069,61990.0
2018-08-03 10:30:00,60.54,60.83,60.51,60.83,62437.0,47.6148,47.8428,47.5912,47.8428,62437.0
2018-08-03 11:00:00,60.82,60.82,60.64,60.69,37048.0,47.835,47.835,47.6934,47.7327,37048.0
2018-08-03 11:30:00,60.68,60.74,60.54,60.62,35189.0,47.7249,47.7721,47.6148,47.6777,35189.0
2018-08-03 12:00:00,60.61,60.82,60.61,60.8,55578.0,47.6698,47.835,47.6698,47.8193,55578.0
2018-08-03 12:30:00,60.79,60.97,60.77,60.86,40730.0,47.8114,47.953,47.7957,47.8664,40730.0
2018-08-03 13:00:00,60.85,60.96,60.8,60.96,60254.0,47.8586,47.9451,47.8193,47.9451,60254.0
2018-08-03 13:30:00,60.96,61.0,60.74,60.8,63846.0,47.9451,47.9766,47.7721,47.8193,63846.0
2018-08-03 14:00:00,60.81,60.87,60.72,60.87,40247.0,47.8271,47.8743,47.7563,47.8743,40247.0
2018-08-03 14:30:00,60.85,60.95,60.81,60.88,51405.0,47.8586,47.9372,47.8271,47.8822,51405.0
2018-08-03 15:00:00,60.88,60.98,60.82,60.95,79514.0,47.8822,47.9608,47.835,47.9372,79514.0
2018-08-03 15:30:00,60.94,60.97,60.86,60.93,244942.0,47.9294,47.953,47.8664,47.9215,244942.0
2018-08-06 09:30:00,60.84,61.46,60.83,61.31,99359.0,47.8507,48.3383,47.8428,48.2204,99359.0
2018-08-06 10:00:00,61.34,61.37,61.14,61.17,50157.0,48.244,48.2676,48.0867,48.1103,50157.0
2018-08-06 10:30:00,61.19,61.26,61.08,61.21,40222.0,48.126,48.181,48.0395,48.1417,40222.0
2018-08-06 11:00:00,61.2,61.23,61.07,61.17,36963.0,48.1339,48.1575,48.0316,48.1103,36963.0
2018-08-06 11:30:00,61.17,61.19,61.05,61.11,26407.0,48.1103,48.126,48.0159,48.0631,26407.0
2018-08-06 12:00:00,61.11,61.22,61.07,61.18,37323.0,48.0631,48.1496,48.0316,48.1181,37323.0
2018-08-06 12:30:00,61.18,61.25,61.1,61.17,24307.0,48.1181,48.1732,48.0552,48.1103,24307.0
2018-08-06 13:00:00,61.18,61.18,61.04,61.07,20273.0,48.1181,48.1181,48.008,48.0316,20273.0
2018-08-06 13:30:00,61.07,61.15,61.01,61.15,24357.0,48.0316,48.0945,47.9844,48.0945,24357.0
2018-08-06 14:00:00,61.15,61.15,61.04,61.05,35826.0,48.0945,48.0945,48.008,48.0159,35826.0
2018-08-06 14:30:00,61.05,61.12,60.99,61.01,42398.0,48.0159,48.0709,47.9687,47.9844,42398.0
2018-08-06 15:00:00,61.01,61.03,60.96,60.99,54918.0,47.9844,48.0002,47.9451,47.9687,54918.0
2018-08-06 15:30:00,61.0,61.12,60.96,61.08,168279.0,47.9766,48.0709,47.9451,48.0395,168279.0
2018-08-07 09:30:00,61.09,61.22,60.59,60.62,51441.0,48.0473,48.1496,47.6541,47.6777,51441.0
2018-08-07 10:00:00,60.61,60.65,60.41,60.48,79497.0,47.6698,47.7013,47.5125,47.5676,79497.0
2018-08-07 10:30:00,60.47,60.68,60.38,60.65,134480.0,47.5597,47.7249,47.4889,47.7013,134480.0
2018-08-07 11:00:00,60.66,60.73,60.48,60.62,61295.0,47.7091,47.7642,47.5676,47.6777,61295.0
2018-08-07 11:30:00,60.6,60.69,60.53,60.66,34535.0,47.662,47.7327,47.6069,47.7091,34535.0
2018-08-07 12:00:00,60.64,60.88,60.64,60.84,26590.0,47.6934,47.8822,47.6934,47.8507,26590.0
2018-08-07 12:30:00,60.85,60.86,60.71,60.81,30235.0,47.8586,47.8664,47.7485,47.8271,30235.0
2018-08-07 13:00:00,60.81,60.91,60.77,60.85,37332.0,47.8271,47.9058,47.7957,47.8586,37332.0
2018-08-07 13:30:00,60.86,60.96,60.82,60.93,23279.0,47.8664,47.9451,47.835,47.9215,23279.0
2018-08-07 14:00:00,60.93,60.94,60.83,60.89,34911.0,47.9215,47.9294,47.8428,47.89,34911.0
2018-08-07 14:30:00,60.89,61.08,60.88,61.01,43936.0,47.89,48.0395,47.8822,47.9844,43936.0
2018-08-07 15:00:00,61.02,61.09,60.95,60.99,53432.0,47.9923,48.0473,47.9372,47.9687,53432.0
2018-08-07 15:30:00,60.99,61.02,60.88,60.99,174462.0,47.9687,47.9923,47.8822,47.9687,174462.0
2018-08-08 09:30:00,60.74,60.94,60.49,60.79,29905.0,47.7721,47.9294,47.5754,47.8114,29905.0
2018-08-08 10:00:00,60.77,60.9,60.66,60.89,19378.0,47.7957,47.8979,47.7091,47.89,19378.0
2018-08-08 10:30:00,60.95,60.97,60.74,60.79,40485.0,47.9372,47.953,47.7721,47.8114,40485.0
2018-08-08 11:00:00,60.85,61.03,60.8,60.98,18347.0,47.8586,48.0002,47.8193,47.9608,18347.0
2018-08-08 11:30:00,60.97,61.13,60.96,61.13,29055.0,47.953,48.0788,47.9451,48.0788,29055.0
2018-08-08 12:00:00,61.1,61.15,60.89,60.9,29072.0,48.0552,48.0945,47.89,47.8979,29072.0
2018-08-08 12:30:00,60.91,60.94,60.78,60.94,64863.0,47.9058,47.9294,47.8035,47.9294,64863.0
2018-08-08 13:00:00,60.95,60.98,60.87,60.94,36835.0,47.9372,47.9608,47.8743,47.9294,36835.0
2018-08-08 13:30:00,60.95,60.95,60.82,60.85,25217.0,47.9372,47.9372,47.835,47.8586,25217.0
2018-08-08 14:00:00,60.85,60.96,60.83,60.88,34261.0,47.8586,47.9451,47.8428,47.8822,34261.0
2018-08-08 14:30:00,60.91,60.94,60.84,60.89,34394.0,47.9058,47.9294,47.8507,47.89,34394.0
2018-08-08 15:00:00,60.88,60.93,60.81,60.85,74159.0,47.8822,47.9215,47.8271,47.8586,74159.0
2018-08-08 15:30:00,60.85,61.04,60.82,60.94,239839.0,47.8586,48.008,47.835,47.9294,239839.0
2018-08-09 09:30:00,60.98,61.25,60.71,61.18,26193.0,47.9608,48.1732,47.7485,48.1181,26193.0
2018-08-09 10:00:00,61.16,61.16,60.92,61.02,43082.0,48.1024,48.1024,47.9136,47.9923,43082.0
2018-08-09 10:30:00,61.01,61.22,61.01,61.15,38743.0,47.9844,48.1496,47.9844,48.0945,38743.0
2018-08-09 11:00:00,61.15,61.18,61.03,61.1,32496.0,48.0945,48.1181,48.0002,48.0552,32496.0
2018-08-09 11:30:00,61.09,61.19,61.06,61.07,23137.0,48.0473,48.126,48.0237,48.0316,23137.0
2018-08-09 12:00:00,61.06,61.1,61.03,61.07,35815.0,48.0237,48.0552,48.0002,48.0316,35815.0
2018-08-09 12:30:00,61.08,61.15,61.06,61.12,49293.0,48.0395,48.0945,48.0237,48.0709,49293.0
2018-08-09 13:00:00,61.13,61.18,61.07,61.14,34551.0,48.0788,48.1181,48.0316,48.0867,34551.0
2018-08-09 13:30:00,61.14,61.24,61.1,61.21,36666.0,48.0867,48.1653,48.0552,48.1417,36666.0
2018-08-09 14:00:00,61.22,61.23,61.13,61.18,44109.0,48.1496,48.1575,48.0788,48.1181,44109.0
2018-08-09 14:30:00,61.19,61.2,61.14,61.14,42547.0,48.126,48.1339,48.0867,48.0867,42547.0
2018-08-09 15:00:00,61.14,61.17,61.08,61.17,54181.0,48.0867,48.1103,48.0395,48.1103,54181.0
2018-08-09 15:30:00,61.17,61.21,61.1,61.15,203013.0,48.1103,48.1417,48.0552,48.0945,203013.0
2018-08-10 09:30:00,61.3,61.8,61.19,61.72,57697.0,48.2125,48.6058,48.126,48.5428,57697.0
2018-08-10 10:00:00,61.71,61.76,61.43,61.6,58625.0,48.535,48.5743,48.3148,48.4485,58625.0
2018-08-10 10:30:00,61.6,61.61,61.4,61.41,63432.0,48.4485,48.4563,48.2912,48.299,63432.0
2018-08-10 11:00:00,61.37,61.54,61.35,61.53,32309.0,48.2676,48.4013,48.2518,48.3934,32309.0
2018-08-10 11:30:00,61.53,61.55,61.42,61.44,54858.0,48.3934,48.4091,48.3069,48.3226,54858.0
2018-08-10 12:00:00,61.44,61.47,61.34,61.44,55316.0,48.3226,48.3462,48.244,48.3226,55316.0
2018-08-10 12:30:00,61.45,61.47,61.32,61.39,69614.0,48.3305,48.3462,48.2282,48.2833,69614.0
2018-08-10 13:00:00,61.4,61.52,61.39,61.51,59311.0,48.2912,48.3855,48.2833,48.3777,59311.0
2018-08-10 13:30:00,61.51,61.66,61.48,61.65,55748.0,48.3777,48.4956,48.3541,48.4878,55748.0
2018-08-10 14:00:00,61.65,61.66,61.51,61.59,51101.0,48.4878,48.4956,48.3777,48.4406,51101.0
2018-08-10 14:30:00,61.59,61.59,61.45,61.48,49394.0,48.4406,48.4406,48.3305,48.3541,49394.0
2018-08-10 15:00:00,61.48,61.48,61.24,61.4,47496.0,48.3541,48.3541,48.1653,48.2912,47496.0
2018-08-10 15:30:00,61.4,61.41,61.25,61.36,215284.0,48.2912,48.299,48.1732,48.2597,215284.0
2018-08-13 09:30:00,61.48,61.59,61.28,61.43,59942.0,48.3541,48.4406,48.1968,48.3148,59942.0
2018-08-13 10:00:00,61.42,61.53,61.26,61.37,76591.0,48.3069,48.3934,48.181,48.2676,76591.0
2018-08-13 10:30:00,61.37,61.44,61.22,61.35,68957.0,48.2676,48.3226,48.1496,48.2518,68957.0
2018-08-13 11:00:00,61.35,61.54,61.31,61.51,82338.0,48.2518,48.4013,48.2204,48.3777,82338.0
2018-08-13 11:30:00,61.53,61.56,61.4,61.4,70543.0,48.3934,48.417,48.2912,48.2912,70543.0
2018-08-13 12:00:00,61.39,61.52,61.35,61.52,51162.0,48.2833,48.3855,48.2518,48.3855,51162.0
2018-08-13 12:30:00,61.5,61.51,61.41,61.44,43665.0,48.3698,48.3777,48.299,48.3226,43665.0
2018-08-13 13:00:00,61.45,61.54,61.43,61.53,71249.0,48.3305,48.4013,48.3148,48.3934,71249.0
2018-08-13 13:30:00,61.53,61.66,61.48,61.6,55049.0,48.3934,48.4956,48.3541,48.4485,55049.0
2018-08-13 14:00:00,61.6,61.61,61.51,61.54,48130.0,48.4485,48.4563,48.3777,48.4013,48130.0
2018-08-13 14:30:00,61.54,61.78,61.52,61.72,81522.0,48.4013,48.59,48.3855,48.5428,81522.0
2018-08-13 15:00:00,61.71,61.78,61.65,61.67,86301.0,48.535,48.59,48.4878,48.5035,86301.0
2018-08-13 15:30:00,61.67,61.77,61.59,61.75,245615.0,48.5035,48.5822,48.4406,48.5664,245615.0
2018-08-14 09:30:00,61.57,62.11,61.54,61.88,50537.0,48.4249,48.8496,48.4013,48.6687,50537.0
2018-08-14 10:00:00,61.87,61.93,61.77,61.92,43726.0,48.6608,48.708,48.5822,48.7001,43726.0
2018-08-14 10:30:00,61.91,62.07,61.81,61.99,53253.0,48.6923,48.8181,48.6136,48.7552,53253.0
2018-08-14 11:00:00,61.98,62.1,61.9,61.92,47729.0,48.7473,48.8417,48.6844,48.7001,47729.0
2018-08-14 11:30:00,61.94,62.12,61.92,62.11,54685.0,48.7159,48.8574,48.7001,48.8496,54685.0
2018-08-14 12:00:00,62.12,62.16,62.04,62.07,44639.0,48.8574,48.8889,48.7945,48.8181,44639.0
2018-08-14 12:30:00,62.06,62.1,61.97,62.0,32242.0,48.8102,48.8417,48.7395,48.7631,32242.0
2018-08-14 13:00:00,61.99,62.01,61.94,62.01,26598.0,48.7552,48.7709,48.7159,48.7709,26598.0
2018-08-14 13:30:00,62.01,62.01,61.9,61.95,47805.0,48.7709,48.7709,48.6844,48.7237,47805.0
2018-08-14 14:00:00,61.96,62.12,61.91,61.96,65819.0,48.7316,48.8574,48.6923,48.7316,65819.0
2018-08-14 14:30:00,61.95,61.98,61.84,61.87,57637.0,48.7237,48.7473,48.6372,48.6608,57637.0
2018-08-14 15:00:00,61.87,61.9,61.72,61.75,81259.0,48.6608,48.6844,48.5428,48.5664,81259.0
2018-08-14 15:30:00,61.75,61.84,61.71,61.8,184274.0,48.5664,48.6372,48.535,48.6058,184274.0
2018-08-15 09:30:00,61.92,62.27,61.78,62.26,74785.0,48.7001,48.9754,48.59,48.9675,74785.0
2018-08-15 10:00:00,62.28,62.64,62.23,62.64,42076.0,48.9833,49.2664,48.944,49.2664,42076.0
2018-08-15 10:30:00,62.66,62.75,62.5,62.63,75016.0,49.2821,49.3529,49.1563,49.2586,75016.0
2018-08-15 11:00:00,62.63,62.67,62.53,62.57,36187.0,49.2586,49.29,49.1799,49.2114,36187.0
2018-08-15 11:30:00,62.57,62.59,62.4,62.56,64006.0,49.2114,49.2271,49.0777,49.2035,64006.0
2018-08-15 12:00:00,62.56,62.58,62.42,62.48,102196.0,49.2035,49.2192,49.0934,49.1406,102196.0
2018-08-15 12:30:00,62.49,62.49,62.27,62.27,65069.0,49.1484,49.1484,48.9754,48.9754,65069.0
2018-08-15 13:00:00,62.27,62.31,62.2,62.22,38068.0,48.9754,49.0069,48.9204,48.9361,38068.0
2018-08-15 13:30:00,62.24,62.32,62.19,62.24,34138.0,48.9518,49.0147,48.9125,48.9518,34138.0
2018-08-15 14:00:00,62.23,62.36,62.16,62.27,41364.0,48.944,49.0462,48.8889,48.9754,41364.0
2018-08-15 14:30:00,62.28,62.31,62.08,62.15,41538.0,48.9833,49.0069,48.826,48.881,41538.0
2018-08-15 15:00:00,62.14,62.27,62.12,62.16,70900.0,48.8732,48.9754,48.8574,48.8889,70900.0
2018-08-15 15:30:00,62.17,62.44,62.14,62.34,240304.0,48.8968,49.1091,48.8732,49.0305,240304.0
2018-08-16 09:30:00,62.29,62.42,62.14,62.28,40170.0,48.9911,49.0934,48.8732,48.9833,40170.0
2018-08-16 10:00:00,62.3,62.39,62.1,62.3,51855.0,48.999,49.0698,48.8417,48.999,51855.0
2018-08-16 10:30:00,62.27,62.55,62.27,62.37,269500.0,48.9754,49.1956,48.9754,49.0541,269500.0
2018-08-16 11:00:00,62.39,62.57,62.26,62.57,216479.0,49.0698,49.2114,48.9675,49.2114,216479.0
2018-08-16 11:30:00,62.58,62.67,62.4,62.49,53460.0,49.2192,49.29,49.0777,49.1484,53460.0
2018-08-16 12:00:00,62.47,62.61,62.45,62.51,119153.0,49.1327,49.2428,49.117,49.1642,119153.0
2018-08-16 12:30:00,62.52,62.7,62.52,62.66,33193.0,49.172,49.3136,49.172,49.2821,33193.0
2018-08-16 13:00:00,62.66,62.73,62.59,62.68,24476.0,49.2821,49.3372,49.2271,49.2979,24476.0
2018-08-16 13:30:00,62.69,62.9,62.66,62.81,26009.0,49.3057,49.4709,49.2821,49.4001,26009.0
2018-08-16 14:00:00,62.81,62.97,62.74,62.88,102461.0,49.4001,49.526,49.3451,49.4552,102461.0
2018-08-16 14:30:00,62.89,62.96,62.83,62.94,66330.0,49.463,49.5181,49.4159,49.5024,66330.0
2018-08-16 15:00:00,62.94,62.99,62.88,62.94,71868.0,49.5024,49.5417,49.4552,49.5024,71868.0
2018-08-16 15:30:00,62.94,63.0,62.84,62.99,212542.0,49.5024,49.5496,49.4237,49.5417,212542.0
2018-08-17 09:30:00,62.89,63.11,62.77,62.93,60014.0,49.463,49.6361,49.3687,49.4945,60014.0
2018-08-17 10:00:00,62.92,63.31,62.88,63.3,21563.0,49.4866,49.7934,49.4552,49.7855,21563.0
2018-08-17 10:30:00,63.3,63.47,63.12,63.43,43768.0,49.7855,49.9192,49.6439,49.8878,43768.0
2018-08-17 11:00:00,63.43,63.44,63.22,63.28,40721.0,49.8878,49.8956,49.7226,49.7698,40721.0
2018-08-17 11:30:00,63.29,63.3,63.11,63.14,26536.0,49.7776,49.7855,49.6361,49.6597,26536.0
2018-08-17 12:00:00,63.14,63.27,63.14,63.26,28823.0,49.6597,49.7619,49.6597,49.754,28823.0
2018-08-17 12:30:00,63.25,63.29,63.13,63.18,16821.0,49.7462,49.7776,49.6518,49.6911,16821.0
2018-08-17 13:00:00,63.21,63.33,63.18,63.27,17852.0,49.7147,49.8091,49.6911,49.7619,17852.0
2018-08-17 13:30:00,63.27,63.32,63.19,63.27,17552.0,49.7619,49.8012,49.699,49.7619,17552.0
2018-08-17 14:00:00,63.29,63.4,63.13,63.22,32658.0,49.7776,49.8642,49.6518,49.7226,32658.0
2018-08-17 14:30:00,63.23,63.31,63.2,63.27,29618.0,49.7305,49.7934,49.7069,49.7619,29618.0
2018-08-17 15:00:00,63.27,63.31,63.2,63.22,39820.0,49.7619,49.7934,49.7069,49.7226,39820.0
2018-08-17 15:30:00,63.23,63.27,63.12,63.24,104786.0,49.7305,49.7619,49.6439,49.7383,104786.0
2018-08-20 09:30:00,63.31,63.53,62.95,63.32,43003.0,49.7934,49.9664,49.5102,49.8012,43003.0
2018-08-20 10:00:00,63.27,63.31,63.08,63.16,17985.0,49.7619,49.7934,49.6125,49.6754,17985.0
2018-08-20 10:30:00,63.14,63.21,63.1,63.18,31399.0,49.6597,49.7147,49.6282,49.6911,31399.0
2018-08-20 11:00:00,63.2,63.31,63.17,63.19,19341.0,49.7069,49.7934,49.6833,49.699,19341.0
2018-08-20 11:30:00,63.17,63.19,63.05,63.13,21800.0,49.6833,49.699,49.5889,49.6518,21800.0
2018-08-20 12:00:00,63.16,63.2,63.11,63.14,20800.0,49.6754,49.7069,49.6361,49.6597,20800.0
2018-08-20 12:30:00,63.15,63.22,63.08,63.08,22189.0,49.6675,49.7226,49.6125,49.6125,22189.0
2018-08-20 13:00:00,63.08,63.15,63.04,63.11,30671.0,49.6125,49.6675,49.581,49.6361,30671.0
2018-08-20 13:30:00,63.11,63.15,63.06,63.07,30003.0,49.6361,49.6675,49.5967,49.6046,30003.0
2018-08-20 14:00:00,63.08,63.14,62.97,62.98,30914.0,49.6125,49.6597,49.526,49.5338,30914.0
2018-08-20 14:30:00,62.97,63.07,62.91,63.06,33602.0,49.526,49.6046,49.4788,49.5967,33602.0
2018-08-20 15:00:00,63.05,63.12,63.02,63.06,35917.0,49.5889,49.6439,49.5653,49.5967,35917.0
2018-08-20 15:30:00,63.04,63.13,63.0,63.11,122640.0,49.581,49.6518,49.5496,49.6361,122640.0
2018-08-21 09:30:00,63.08,63.08,62.59,62.7,35971.0,49.6125,49.6125,49.2271,49.3136,35971.0
2018-08-21 10:00:00,62.76,62.77,62.59,62.66,61236.0,49.3608,49.3687,49.2271,49.2821,61236.0
2018-08-21 10:30:00,62.67,62.7,62.55,62.58,71228.0,49.29,49.3136,49.1956,49.2192,71228.0
2018-08-21 11:00:00,62.59,62.79,62.58,62.76,37175.0,49.2271,49.3844,49.2192,49.3608,37175.0
2018-08-21 11:30:00,62.77,62.77,62.57,62.65,32653.0,49.3687,49.3687,49.2114,49.2743,32653.0
2018-08-21 12:00:00,62.65,62.66,62.58,62.61,25734.0,49.2743,49.2821,49.2192,49.2428,25734.0
2018-08-21 12:30:00,62.61,62.68,62.56,62.68,18045.0,49.2428,49.2979,49.2035,49.2979,18045.0
2018-08-21 13:00:00,62.68,62.69,62.6,62.67,24194.0,49.2979,49.3057,49.235,49.29,24194.0
2018-08-21 13:30:00,62.66,62.71,62.65,62.7,38305.0,49.2821,49.3215,49.2743,49.3136,38305.0
2018-08-21 14:00:00,62.7,62.76,62.64,62.75,34445.0,49.3136,49.3608,49.2664,49.3529,34445.0
2018-08-21 14:30:00,62.75,62.88,62.73,62.87,58276.0,49.3529,49.4552,49.3372,49.4473,58276.0
2018-08-21 15:00:00,62.86,62.91,62.8,62.91,50525.0,49.4394,49.4788,49.3923,49.4788,50525.0
2018-08-21 15:30:00,62.91,62.91,62.76,62.8,146258.0,49.4788,49.4788,49.3608,49.3923,146258.0
2018-08-22 09:30:00,62.92,63.08,62.64,62.71,58964.0,49.4866,49.6125,49.2664,49.3215,58964.0
2018-08-22 10:00:00,62.7,62.72,62.54,62.59,43116.0,49.3136,49.3293,49.1878,49.2271,43116.0
2018-08-22 10:30:00,62.58,62.59,62.3,62.32,64283.0,49.2192,49.2271,48.999,49.0147,64283.0
2018-08-22 11:00:00,62.32,62.4,62.3,62.4,65249.0,49.0147,49.0777,48.999,49.0777,65249.0
2018-08-22 11:30:00,62.39,62.45,62.2,62.22,38946.0,49.0698,49.117,48.9204,48.9361,38946.0
2018-08-22 12:00:00,62.19,62.24,62.13,62.21,29034.0,48.9125,48.9518,48.8653,48.9282,29034.0
2018-08-22 12:30:00,62.2,62.39,62.19,62.3,47481.0,48.9204,49.0698,48.9125,48.999,47481.0
2018-08-22 13:00:00,62.3,62.3,62.19,62.25,67979.0,48.999,48.999,48.9125,48.9597,67979.0
2018-08-22 13:30:00,62.24,62.31,62.21,62.31,66766.0,48.9518,49.0069,48.9282,49.0069,66766.0
2018-08-22 14:00:00,62.32,62.43,62.28,62.33,48907.0,49.0147,49.1013,48.9833,49.0226,48907.0
2018-08-22 14:30:00,62.33,62.35,62.19,62.21,38251.0,49.0226,49.0383,48.9125,48.9282,38251.0
2018-08-22 15:00:00,62.22,62.23,62.12,62.13,48022.0,48.9361,48.944,48.8574,48.8653,48022.0
2018-08-22 15:30:00,62.13,62.39,62.09,62.36,214364.0,48.8653,49.0698,48.8338,49.0462,214364.0
2018-08-23 09:30:00,62.34,62.61,62.31,62.38,22826.0,49.0305,49.2428,49.0069,49.0619,22826.0
2018-08-23 10:00:00,62.36,62.51,62.34,62.45,19760.0,49.0462,49.1642,49.0305,49.117,19760.0
2018-08-23 10:30:00,62.45,62.47,62.26,62.33,18339.0,49.117,49.1327,48.9675,49.0226,18339.0
2018-08-23 11:00:00,62.34,62.57,62.27,62.43,33931.0,49.0305,49.2114,48.9754,49.1013,33931.0
2018-08-23 11:30:00,62.43,62.75,62.43,62.55,26172.0,49.1013,49.3529,49.1013,49.1956,26172.0
2018-08-23 12:00:00,62.53,62.57,62.31,62.33,27176.0,49.1799,49.2114,49.0069,49.0226,27176.0
2018-08-23 12:30:00,62.34,62.37,62.27,62.29,15495.0,49.0305,49.0541,48.9754,48.9911,15495.0
2018-08-23 13:00:00,62.29,62.41,62.29,62.37,15348.0,48.9911,49.0855,48.9911,49.0541,15348.0
2018-08-23 13:30:00,62.37,62.38,62.25,62.35,20484.0,49.0541,49.0619,48.9597,49.0383,20484.0
2018-08-23 14:00:00,62.34,62.37,62.26,62.33,28289.0,49.0305,49.0541,48.9675,49.0226,28289.0
2018-08-23 14:30:00,62.32,62.4,62.32,62.37,31921.0,49.0147,49.0777,49.0147,49.0541,31921.0
2018-08-23 15:00:00,62.37,62.47,62.34,62.45,31405.0,49.0541,49.1327,49.0305,49.117,31405.0
2018-08-23 15:30:00,62.44,62.46,62.31,62.42,128982.0,49.1091,49.1248,49.0069,49.0934,128982.0
2018-08-24 09:30:00,62.52,62.52,62.16,62.18,29834.0,49.172,49.172,48.8889,48.9046,29834.0
2018-08-24 10:00:00,62.19,62.49,62.06,62.26,27446.0,48.9125,49.1484,48.8102,48.9675,27446.0
2018-08-24 10:30:00,62.27,62.44,62.27,62.31,52676.0,48.9754,49.1091,48.9754,49.0069,52676.0
2018-08-24 11:00:00,62.29,62.44,62.29,62.44,24028.0,48.9911,49.1091,48.9911,49.1091,24028.0
2018-08-24 11:30:00,62.44,62.57,62.43,62.51,24640.0,49.1091,49.2114,49.1013,49.1642,24640.0
2018-08-24 12:00:00,62.51,62.65,62.51,62.57,22639.0,49.1642,49.2743,49.1642,49.2114,22639.0
2018-08-24 12:30:00,62.57,62.62,62.55,62.61,19504.0,49.2114,49.2507,49.1956,49.2428,19504.0
2018-08-24 13:00:00,62.61,62.66,62.5,62.51,22670.0,49.2428,49.2821,49.1563,49.1642,22670.0
2018-08-24 13:30:00,62.51,62.62,62.48,62.59,27449.0,49.1642,49.2507,49.1406,49.2271,27449.0
2018-08-24 14:00:00,62.6,62.62,62.56,62.57,22442.0,49.235,49.2507,49.2035,49.2114,22442.0
2018-08-24 14:30:00,62.57,62.6,62.55,62.58,21265.0,49.2114,49.235,49.1956,49.2192,21265.0
2018-08-24 15:00:00,62.58,62.75,62.56,62.74,36625.0,49.2192,49.3529,49.2035,49.3451,36625.0
2018-08-24 15:30:00,62.75,62.81,62.69,62.74,162765.0,49.3529,49.4001,49.3057,49.3451,162765.0
2018-08-27 09:30:00,62.93,62.93,62.37,62.41,28564.0,49.4945,49.4945,49.0541,49.0855,28564.0
2018-08-27 10:00:00,62.44,62.44,61.99,62.0,33608.0,49.1091,49.1091,48.7552,48.7631,33608.0
2018-08-27 10:30:00,61.99,62.07,61.85,62.0,38252.0,48.7552,48.8181,48.6451,48.7631,38252.0
2018-08-27 11:00:00,61.97,62.13,61.95,62.01,25344.0,48.7395,48.8653,48.7237,48.7709,25344.0
2018-08-27 11:30:00,62.03,62.12,62.0,62.05,28672.0,48.7867,48.8574,48.7631,48.8024,28672.0
2018-08-27 12:00:00,62.06,62.09,62.01,62.04,23323.0,48.8102,48.8338,48.7709,48.7945,23323.0
2018-08-27 12:30:00,62.04,62.13,62.04,62.12,26548.0,48.7945,48.8653,48.7945,48.8574,26548.0
2018-08-27 13:00:00,62.12,62.13,62.05,62.08,31752.0,48.8574,48.8653,48.8024,48.826,31752.0
2018-08-27 13:30:00,62.09,62.15,62.06,62.1,38969.0,48.8338,48.881,48.8102,48.8417,38969.0
2018-08-27 14:00:00,62.1,62.35,62.07,62.27,36262.0,48.8417,49.0383,48.8181,48.9754,36262.0
2018-08-27 14:30:00,62.27,62.32,62.21,62.27,51971.0,48.9754,49.0147,48.9282,48.9754,51971.0
2018-08-27 15:00:00,62.27,62.33,62.2,62.21,45778.0,48.9754,49.0226,48.9204,48.9282,45778.0
2018-08-27 15:30:00,62.2,62.27,62.15,62.21,110938.0,48.9204,48.9754,48.881,48.9282,110938.0
2018-08-28 09:30:00,62.14,62.24,61.9,62.0,54816.0,48.8732,48.9518,48.6844,48.7631,54816.0
2018-08-28 10:00:00,62.01,62.02,61.78,61.86,45284.0,48.7709,48.7788,48.59,48.6529,45284.0
2018-08-28 10:30:00,61.87,61.91,61.74,61.79,61409.0,48.6608,48.6923,48.5586,48.5979,61409.0
2018-08-28 11:00:00,61.8,61.88,61.73,61.86,35471.0,48.6058,48.6687,48.5507,48.6529,35471.0
2018-08-28 11:30:00,61.87,62.01,61.87,61.96,45922.0,48.6608,48.7709,48.6608,48.7316,45922.0
2018-08-28 12:00:00,61.94,62.0,61.86,61.99,33927.0,48.7159,48.7631,48.6529,48.7552,33927.0
2018-08-28 12:30:00,61.98,62.06,61.9,61.93,50681.0,48.7473,48.8102,48.6844,48.708,50681.0
2018-08-28 13:00:00,61.93,62.02,61.93,61.96,45670.0,48.708,48.7788,48.708,48.7316,45670.0
2018-08-28 13:30:00,61.96,61.97,61.86,61.86,30147.0,48.7316,48.7395,48.6529,48.6529,30147.0
2018-08-28 14:00:00,61.85,61.9,61.78,61.78,35118.0,48.6451,48.6844,48.59,48.59,35118.0
2018-08-28 14:30:00,61.78,61.86,61.75,61.79,35061.0,48.59,48.6529,48.5664,48.5979,35061.0
2018-08-28 15:00:00,61.79,61.8,61.69,61.69,51036.0,48.5979,48.6058,48.5192,48.5192,51036.0
2018-08-28 15:30:00,61.69,61.86,61.68,61.85,215555.0,48.5192,48.6529,48.5114,48.6451,215555.0
2018-08-29 09:30:00,62.1,62.1,61.84,61.94,52917.0,48.8417,48.8417,48.6372,48.7159,52917.0
2018-08-29 10:00:00,61.95,62.02,61.85,61.95,34583.0,48.7237,48.7788,48.6451,48.7237,34583.0
2018-08-29 10:30:00,61.96,61.97,61.76,61.77,57181.0,48.7316,48.7395,48.5743,48.5822,57181.0
2018-08-29 11:00:00,61.77,62.06,61.75,62.06,36963.0,48.5822,48.8102,48.5664,48.8102,36963.0
2018-08-29 11:30:00,62.06,62.06,61.94,62.01,24781.0,48.8102,48.8102,48.7159,48.7709,24781.0
2018-08-29 12:00:00,62.01,62.08,61.96,61.97,39562.0,48.7709,48.826,48.7316,48.7395,39562.0
2018-08-29 12:30:00,61.97,62.11,61.97,62.03,22338.0,48.7395,48.8496,48.7395,48.7867,22338.0
2018-08-29 13:00:00,62.03,62.14,62.03,62.1,10499.0,48.7867,48.8732,48.7867,48.8417,10499.0
2018-08-29 13:30:00,62.1,62.1,61.94,61.98,24146.0,48.8417,48.8417,48.7159,48.7473,24146.0
2018-08-29 14:00:00,61.98,62.03,61.95,61.99,17505.0,48.7473,48.7867,48.7237,48.7552,17505.0
2018-08-29 14:30:00,61.99,62.06,61.97,62.02,29457.0,48.7552,48.8102,48.7395,48.7788,29457.0
2018-08-29 15:00:00,62.02,62.14,61.97,62.13,38536.0,48.7788,48.8732,48.7395,48.8653,38536.0
2018-08-29 15:30:00,62.13,62.22,62.11,62.2,128467.0,48.8653,48.9361,48.8496,48.9204,128467.0
2018-08-30 09:30:00,62.52,62.63,62.23,62.56,55509.0,49.172,49.2586,48.944,49.2035,55509.0
2018-08-30 10:00:00,62.57,62.83,62.52,62.68,69592.0,49.2114,49.4159,49.172,49.2979,69592.0
2018-08-30 10:30:00,62.69,62.69,62.46,62.63,58308.0,49.3057,49.3057,49.1248,49.2586,58308.0
2018-08-30 11:00:00,62.63,62.77,62.6,62.68,170831.0,49.2586,49.3687,49.235,49.2979,170831.0
2018-08-30 11:30:00,62.67,62.83,62.62,62.8,41889.0,49.29,49.4159,49.2507,49.3923,41889.0
2018-08-30 12:00:00,62.8,62.83,62.71,62.73,50426.0,49.3923,49.4159,49.3215,49.3372,50426.0
2018-08-30 12:30:00,62.74,62.74,62.57,62.61,83611.0,49.3451,49.3451,49.2114,49.2428,83611.0
2018-08-30 13:00:00,62.61,62.7,62.6,62.64,40575.0,49.2428,49.3136,49.235,49.2664,40575.0
2018-08-30 13:30:00,62.64,62.72,62.59,62.64,52943.0,49.2664,49.3293,49.2271,49.2664,52943.0
2018-08-30 14:00:00,62.64,62.65,62.43,62.56,50168.0,49.2664,49.2743,49.1013,49.2035,50168.0
2018-08-30 14:30:00,62.57,62.58,62.51,62.53,56570.0,49.2114,49.2192,49.1642,49.1799,56570.0
2018-08-30 15:00:00,62.53,62.65,62.47,62.56,75841.0,49.1799,49.2743,49.1327,49.2035,75841.0
2018-08-30 15:30:00,62.56,62.68,62.55,62.64,213495.0,49.2035,49.2979,49.1956,49.2664,213495.0
2018-08-31 09:30:00,62.56,62.84,62.56,62.81,39816.0,49.2035,49.4237,49.2035,49.4001,39816.0
2018-08-31 10:00:00,62.76,62.85,62.71,62.79,40627.0,49.3608,49.4316,49.3215,49.3844,40627.0
2018-08-31 10:30:00,62.77,62.79,62.54,62.66,32012.0,49.3687,49.3844,49.1878,49.2821,32012.0
2018-08-31 11:00:00,62.66,62.72,62.56,62.56,50264.0,49.2821,49.3293,49.2035,49.2035,50264.0
2018-08-31 11:30:00,62.58,62.63,62.46,62.52,43509.0,49.2192,49.2586,49.1248,49.172,43509.0
2018-08-31 12:00:00,62.52,62.56,62.24,62.24,21329.0,49.172,49.2035,48.9518,48.9518,21329.0
2018-08-31 12:30:00,62.24,62.24,62.1,62.14,25325.0,48.9518,48.9518,48.8417,48.8732,25325.0
2018-08-31 13:00:00,62.14,62.23,62.11,62.23,21650.0,48.8732,48.944,48.8496,48.944,21650.0
2018-08-31 13:30:00,62.22,62.25,62.13,62.23,24480.0,48.9361,48.9597,48.8653,48.944,24480.0
2018-08-31 14:00:00,62.24,62.34,62.23,62.27,29120.0,48.9518,49.0305,48.944,48.9754,29120.0
2018-08-31 14:30:00,62.26,62.27,62.16,62.17,34316.0,48.9675,48.9754,48.8889,48.8968,34316.0
2018-08-31 15:00:00,62.18,62.37,62.15,62.3,60466.0,48.9046,49.0541,48.881,48.999,60466.0
2018-08-31 15:30:00,62.31,62.47,62.28,62.42,268482.0,49.0069,49.1327,48.9833,49.0934,268482.0
2018-09-04 09:30:00,62.48,62.91,62.48,62.65,70250.0,49.1406,49.4788,49.1406,49.2743,70250.0
2018-09-04 10:00:00,62.68,62.9,62.65,62.85,125837.0,49.2979,49.4709,49.2743,49.4316,125837.0
2018-09-04 10:30:00,62.86,62.96,62.7,62.7,61439.0,49.4394,49.5181,49.3136,49.3136,61439.0
2018-09-04 11:00:00,62.69,62.75,62.62,62.64,40256.0,49.3057,49.3529,49.2507,49.2664,40256.0
2018-09-04 11:30:00,62.64,62.76,62.58,62.73,34807.0,49.2664,49.3608,49.2192,49.3372,34807.0
2018-09-04 12:00:00,62.73,62.73,62.62,62.65,36299.0,49.3372,49.3372,49.2507,49.2743,36299.0
2018-09-04 12:30:00,62.64,62.7,62.55,62.7,35276.0,49.2664,49.3136,49.1956,49.3136,35276.0
2018-09-04 13:00:00,62.7,62.71,62.57,62.58,46225.0,49.3136,49.3215,49.2114,49.2192,46225.0
2018-09-04 13:30:00,62.58,62.62,62.54,62.59,24562.0,49.2192,49.2507,49.1878,49.2271,24562.0
2018-09-04 14:00:00,62.58,62.64,62.43,62.47,40856.0,49.2192,49.2664,49.1013,49.1327,40856.0
2018-09-04 14:30:00,62.46,62.52,62.45,62.47,54563.0,49.1248,49.172,49.117,49.1327,54563.0
2018-09-04 15:00:00,62.46,62.48,62.36,62.39,58146.0,49.1248,49.1406,49.0462,49.0698,58146.0
2018-09-04 15:30:00,62.38,62.42,62.3,62.42,199926.0,49.0619,49.0934,48.999,49.0934,199926.0
2018-09-05 09:30:00,62.47,62.78,62.43,62.75,33380.0,49.1327,49.3765,49.1013,49.3529,33380.0
2018-09-05 10:00:00,62.78,62.92,62.7,62.87,41981.0,49.3765,49.4866,49.3136,49.4473,41981.0
2018-09-05 10:30:00,62.88,63.21,62.87,62.97,42568.0,49.4552,49.7147,49.4473,49.526,42568.0
2018-09-05 11:00:00,62.98,63.18,62.95,63.1,30422.0,49.5338,49.6911,49.5102,49.6282,30422.0
2018-09-05 11:30:00,63.12,63.26,63.07,63.25,24769.0,49.6439,49.754,49.6046,49.7462,24769.0
2018-09-05 12:00:00,63.25,63.25,63.02,63.03,27125.0,49.7462,49.7462,49.5653,49.5732,27125.0
2018-09-05 12:30:00,63.03,63.14,63.0,63.13,22094.0,49.5732,49.6597,49.5496,49.6518,22094.0
2018-09-05 13:00:00,63.13,63.18,63.05,63.07,18755.0,49.6518,49.6911,49.5889,49.6046,18755.0
2018-09-05 13:30:00,63.07,63.15,63.06,63.15,26189.0,49.6046,49.6675,49.5967,49.6675,26189.0
2018-09-05 14:00:00,63.13,63.26,63.11,63.23,29641.0,49.6518,49.754,49.6361,49.7305,29641.0
2018-09-05 14:30:00,63.23,63.25,63.17,63.23,37768.0,49.7305,49.7462,49.6833,49.7305,37768.0
2018-09-05 15:00:00,63.23,63.31,63.18,63.3,46059.0,49.7305,49.7934,49.6911,49.7855,46059.0
2018-09-05 15:30:00,63.3,63.45,63.25,63.38,161529.0,49.7855,49.9035,49.7462,49.8484,161529.0
2018-09-06 09:30:00,63.3,63.42,63.08,63.37,60198.0,49.7855,49.8799,49.6125,49.8406,60198.0
2018-09-06 10:00:00,63.38,63.5,63.22,63.23,38812.0,49.8484,49.9428,49.7226,49.7305,38812.0
2018-09-06 10:30:00,63.24,63.47,63.24,63.43,41737.0,49.7383,49.9192,49.7383,49.8878,41737.0
2018-09-06 11:00:00,63.43,63.65,63.38,63.49,43279.0,49.8878,50.0608,49.8484,49.9349,43279.0
2018-09-06 11:30:00,63.48,63.58,63.4,63.55,41045.0,49.9271,50.0057,49.8642,49.9821,41045.0
2018-09-06 12:00:00,63.55,63.68,63.53,63.65,36488.0,49.9821,50.0844,49.9664,50.0608,36488.0
2018-09-06 12:30:00,63.66,63.69,63.61,63.67,25905.0,50.0686,50.0922,50.0293,50.0765,25905.0
2018-09-06 13:00:00,63.68,63.81,63.66,63.81,27682.0,50.0844,50.1866,50.0686,50.1866,27682.0
2018-09-06 13:30:00,63.82,63.84,63.75,63.83,28024.0,50.1945,50.2102,50.1394,50.2024,28024.0
2018-09-06 14:00:00,63.83,63.84,63.75,63.81,25661.0,50.2024,50.2102,50.1394,50.1866,25661.0
2018-09-06 14:30:00,63.82,63.85,63.72,63.73,51240.0,50.1945,50.2181,50.1158,50.1237,51240.0
2018-09-06 15:00:00,63.72,63.81,63.69,63.75,67211.0,50.1158,50.1866,50.0922,50.1394,67211.0
2018-09-06 15:30:00,63.76,63.76,63.51,63.52,200045.0,50.1473,50.1473,49.9507,49.9585,200045.0
2018-09-07 09:30:00,63.02,63.36,62.64,62.65,66434.0,49.5653,49.8327,49.2664,49.2743,66434.0
2018-09-07 10:00:00,62.66,62.92,62.65,62.83,62341.0,49.2821,49.4866,49.2743,49.4159,62341.0
2018-09-07 10:30:00,62.85,63.0,62.79,62.96,82240.0,49.4316,49.5496,49.3844,49.5181,82240.0
2018-09-07 11:00:00,62.95,63.14,62.9,63.14,75378.0,49.5102,49.6597,49.4709,49.6597,75378.0
2018-09-07 11:30:00,63.13,63.22,63.0,63.02,46705.0,49.6518,49.7226,49.5496,49.5653,46705.0
2018-09-07 12:00:00,63.03,63.12,62.93,63.11,48224.0,49.5732,49.6439,49.4945,49.6361,48224.0
2018-09-07 12:30:00,63.1,63.13,62.96,63.03,30177.0,49.6282,49.6518,49.5181,49.5732,30177.0
2018-09-07 13:00:00,63.03,63.11,62.93,62.94,54091.0,49.5732,49.6361,49.4945,49.5024,54091.0
2018-09-07 13:30:00,62.95,62.97,62.87,62.97,25978.0,49.5102,49.526,49.4473,49.526,25978.0
2018-09-07 14:00:00,62.98,62.99,62.85,62.88,23898.0,49.5338,49.5417,49.4316,49.4552,23898.0
2018-09-07 14:30:00,62.87,62.92,62.76,62.78,45676.0,49.4473,49.4866,49.3608,49.3765,45676.0
2018-09-07 15:00:00,62.79,62.84,62.76,62.82,41830.0,49.3844,49.4237,49.3608,49.408,41830.0
2018-09-07 15:30:00,62.82,62.93,62.78,62.81,163463.0,49.408,49.4945,49.3765,49.4001,163463.0
2018-09-10 09:30:00,62.92,63.33,62.92,63.2,28882.0,49.4866,49.8091,49.4866,49.7069,28882.0
2018-09-10 10:00:00,63.19,63.3,63.02,63.03,37562.0,49.699,49.7855,49.5653,49.5732,37562.0
2018-09-10 10:30:00,63.02,63.03,62.94,62.96,28569.0,49.5653,49.5732,49.5024,49.5181,28569.0
2018-09-10 11:00:00,62.96,62.99,62.85,62.93,27954.0,49.5181,49.5417,49.4316,49.4945,27954.0
2018-09-10 11:30:00,62.92,62.93,62.79,62.91,21771.0,49.4866,49.4945,49.3844,49.4788,21771.0
2018-09-10 12:00:00,62.93,63.0,62.91,62.94,37723.0,49.4945,49.5496,49.4788,49.5024,37723.0
2018-09-10 12:30:00,62.94,63.21,62.91,63.21,61616.0,49.5024,49.7147,49.4788,49.7147,61616.0
2018-09-10 13:00:00,63.2,63.38,63.2,63.37,51295.0,49.7069,49.8484,49.7069,49.8406,51295.0
2018-09-10 13:30:00,63.36,63.43,63.31,63.43,38548.0,49.8327,49.8878,49.7934,49.8878,38548.0
2018-09-10 14:00:00,63.43,63.52,63.4,63.41,44499.0,49.8878,49.9585,49.8642,49.872,44499.0
2018-09-10 14:30:00,63.42,63.46,63.35,63.42,37339.0,49.8799,49.9113,49.8248,49.8799,37339.0
2018-09-10 15:00:00,63.43,63.54,63.4,63.42,80771.0,49.8878,49.9743,49.8642,49.8799,80771.0
2018-09-10 15:30:00,63.41,63.45,63.3,63.3,205044.0,49.872,49.9035,49.7855,49.7855,205044.0
2018-09-11 09:30:00,63.46,63.65,63.39,63.46,38065.0,49.9113,50.0608,49.8563,49.9113,38065.0
2018-09-11 10:00:00,63.47,63.51,63.25,63.39,37623.0,49.9192,49.9507,49.7462,49.8563,37623.0
2018-09-11 10:30:00,63.39,63.56,63.38,63.54,31117.0,49.8563,49.99,49.8484,49.9743,31117.0
2018-09-11 11:00:00,63.56,63.68,63.53,63.57,39332.0,49.99,50.0844,49.9664,49.9979,39332.0
2018-09-11 11:30:00,63.58,63.58,63.42,63.44,34342.0,50.0057,50.0057,49.8799,49.8956,34342.0
2018-09-11 12:00:00,63.44,63.46,63.2,63.2,33801.0,49.8956,49.9113,49.7069,49.7069,33801.0
2018-09-11 12:30:00,63.18,63.21,63.07,63.14,27855.0,49.6911,49.7147,49.6046,49.6597,27855.0
2018-09-11 13:00:00,63.13,63.22,63.07,63.16,28851.0,49.6518,49.7226,49.6046,49.6754,28851.0
2018-09-11 13:30:00,63.16,63.17,63.07,63.1,30264.0,49.6754,49.6833,49.6046,49.6282,30264.0
2018-09-11 14:00:00,63.1,63.3,63.1,63.3,36019.0,49.6282,49.7855,49.6282,49.7855,36019.0
2018-09-11 14:30:00,63.31,63.35,63.19,63.34,50746.0,49.7934,49.8248,49.699,49.817,50746.0
2018-09-11 15:00:00,63.35,63.43,63.23,63.24,54747.0,49.8248,49.8878,49.7305,49.7383,54747.0
2018-09-11 15:30:00,63.24,63.29,63.14,63.26,211048.0,49.7383,49.7776,49.6597,49.754,211048.0
2018-09-12 09:30:00,63.24,63.39,63.15,63.25,41774.0,49.7383,49.8563,49.6675,49.7462,41774.0
2018-09-12 10:00:00,63.24,63.51,63.22,63.51,50998.0,49.7383,49.9507,49.7226,49.9507,50998.0
2018-09-12 10:30:00,63.5,63.75,63.47,63.52,41708.0,49.9428,50.1394,49.9192,49.9585,41708.0
2018-09-12 11:00:00,63.53,63.54,63.21,63.29,29225.0,49.9664,49.9743,49.7147,49.7776,29225.0
2018-09-12 11:30:00,63.3,63.5,63.2,63.42,47157.0,49.7855,49.9428,49.7069,49.8799,47157.0
2018-09-12 12:00:00,63.39,63.4,63.26,63.33,45628.0,49.8563,49.8642,49.754,49.8091,45628.0
2018-09-12 12:30:00,63.34,63.44,63.33,63.43,52441.0,49.817,49.8956,49.8091,49.8878,52441.0
2018-09-12 13:00:00,63.42,63.42,63.33,63.38,37681.0,49.8799,49.8799,49.8091,49.8484,37681.0
2018-09-12 13:30:00,63.38,63.43,63.31,63.42,71202.0,49.8484,49.8878,49.7934,49.8799,71202.0
2018-09-12 14:00:00,63.43,63.54,63.38,63.43,51650.0,49.8878,49.9743,49.8484,49.8878,51650.0
2018-09-12 14:30:00,63.43,63.43,63.31,63.42,39990.0,49.8878,49.8878,49.7934,49.8799,39990.0
2018-09-12 15:00:00,63.42,63.45,63.38,63.43,49936.0,49.8799,49.9035,49.8484,49.8878,49936.0
2018-09-12 15:30:00,63.42,63.45,63.19,63.21,351693.0,49.8799,49.9035,49.699,49.7147,351693.0
2018-09-13 09:30:00,63.19,63.39,62.9,63.05,43338.0,49.699,49.8563,49.4709,49.5889,43338.0
2018-09-13 10:00:00,63.05,63.36,62.96,63.36,40394.0,49.5889,49.8327,49.5181,49.8327,40394.0
2018-09-13 10:30:00,63.36,63.37,63.17,63.28,29777.0,49.8327,49.8406,49.6833,49.7698,29777.0
2018-09-13 11:00:00,63.28,63.37,63.24,63.3,17734.0,49.7698,49.8406,49.7383,49.7855,17734.0
2018-09-13 11:30:00,63.31,63.36,63.21,63.36,22297.0,49.7934,49.8327,49.7147,49.8327,22297.0
2018-09-13 12:00:00,63.34,63.45,63.31,63.43,36767.0,49.817,49.9035,49.7934,49.8878,36767.0
2018-09-13 12:30:00,63.43,63.44,63.34,63.41,28609.0,49.8878,49.8956,49.817,49.872,28609.0
2018-09-13 13:00:00,63.41,63.43,63.35,63.4,21127.0,49.872,49.8878,49.8248,49.8642,21127.0
2018-09-13 13:30:00,63.39,63.47,63.37,63.4,27430.0,49.8563,49.9192,49.8406,49.8642,27430.0
2018-09-13 14:00:00,63.4,63.5,63.38,63.42,42239.0,49.8642,49.9428,49.8484,49.8799,42239.0
2018-09-13 14:30:00,63.43,63.54,63.43,63.53,55646.0,49.8878,49.9743,49.8878,49.9664,55646.0
2018-09-13 15:00:00,63.52,63.54,63.48,63.52,50350.0,49.9585,49.9743,49.9271,49.9585,50350.0
2018-09-13 15:30:00,63.52,63.62,63.49,63.6,156631.0,49.9585,50.0372,49.9349,50.0215,156631.0
2018-09-14 09:30:00,63.34,63.44,62.75,62.81,56034.0,49.817,49.8956,49.3529,49.4001,56034.0
2018-09-14 10:00:00,62.79,62.84,62.69,62.8,54709.0,49.3844,49.4237,49.3057,49.3923,54709.0
2018-09-14 10:30:00,62.81,63.06,62.73,63.01,50039.0,49.4001,49.5967,49.3372,49.5574,50039.0
2018-09-14 11:00:00,63.02,63.16,63.01,63.12,48672.0,49.5653,49.6754,49.5574,49.6439,48672.0
2018-09-14 11:30:00,63.13,63.3,63.11,63.27,41268.0,49.6518,49.7855,49.6361,49.7619,41268.0
2018-09-14 12:00:00,63.27,63.36,63.17,63.24,40753.0,49.7619,49.8327,49.6833,49.7383,40753.0
2018-09-14 12:30:00,63.23,63.27,63.18,63.22,23253.0,49.7305,49.7619,49.6911,49.7226,23253.0
2018-09-14 13:00:00,63.22,63.38,63.21,63.3,27634.0,49.7226,49.8484,49.7147,49.7855,27634.0
2018-09-14 13:30:00,63.3,63.33,63.26,63.28,32161.0,49.7855,49.8091,49.754,49.7698,32161.0
2018-09-14 14:00:00,63.29,63.36,63.2,63.21,31265.0,49.7776,49.8327,49.7069,49.7147,31265.0
2018-09-14 14:30:00,63.22,63.28,63.2,63.25,30841.0,49.7226,49.7698,49.7069,49.7462,30841.0
2018-09-14 15:00:00,63.25,63.44,63.24,63.43,70997.0,49.7462,49.8956,49.7383,49.8878,70997.0
2018-09-14 15:30:00,63.43,63.57,63.42,63.53,238389.0,49.8878,49.9979,49.8799,49.9664,238389.0
2018-09-17 09:30:00,63.57,63.6,63.21,63.53,54181.0,49.9979,50.0215,49.7147,49.9664,54181.0
2018-09-17 10:00:00,63.53,63.77,63.51,63.57,25169.0,49.9664,50.1552,49.9507,49.9979,25169.0
2018-09-17 10:30:00,63.56,63.6,63.37,63.44,40318.0,49.99,50.0215,49.8406,49.8956,40318.0
2018-09-17 11:00:00,63.46,63.54,63.34,63.49,39948.0,49.9113,49.9743,49.817,49.9349,39948.0
2018-09-17 11:30:00,63.49,63.59,63.48,63.51,33422.0,49.9349,50.0136,49.9271,49.9507,33422.0
2018-09-17 12:00:00,63.51,63.6,63.45,63.56,37565.0,49.9507,50.0215,49.9035,49.99,37565.0
2018-09-17 12:30:00,63.56,63.57,63.39,63.45,30887.0,49.99,49.9979,49.8563,49.9035,30887.0
2018-09-17 13:00:00,63.46,63.58,63.45,63.58,37821.0,49.9113,50.0057,49.9035,50.0057,37821.0
2018-09-17 13:30:00,63.57,63.61,63.46,63.5,30786.0,49.9979,50.0293,49.9113,49.9428,30786.0
2018-09-17 14:00:00,63.51,63.61,63.48,63.57,46355.0,49.9507,50.0293,49.9271,49.9979,46355.0
2018-09-17 14:30:00,63.57,63.61,63.49,63.61,55431.0,49.9979,50.0293,49.9349,50.0293,55431.0
2018-09-17 15:00:00,63.61,63.7,63.57,63.67,49712.0,50.0293,50.1001,49.9979,50.0765,49712.0
2018-09-17 15:30:00,63.69,63.81,63.66,63.77,204274.0,50.0922,50.1866,50.0686,50.1552,204274.0
2018-09-18 09:30:00,63.62,63.88,63.42,63.55,47271.0,50.0372,50.2417,49.8799,49.9821,47271.0
2018-09-18 10:00:00,63.56,63.68,63.35,63.55,55727.0,49.99,50.0844,49.8248,49.9821,55727.0
2018-09-18 10:30:00,63.56,63.6,63.44,63.55,69130.0,49.99,50.0215,49.8956,49.9821,69130.0
2018-09-18 11:00:00,63.54,63.68,63.5,63.54,27247.0,49.9743,50.0844,49.9428,49.9743,27247.0
2018-09-18 11:30:00,63.54,63.57,63.42,63.48,20653.0,49.9743,49.9979,49.8799,49.9271,20653.0
2018-09-18 12:00:00,63.48,63.51,63.43,63.46,21732.0,49.9271,49.9507,49.8878,49.9113,21732.0
2018-09-18 12:30:00,63.47,63.49,63.37,63.46,32312.0,49.9192,49.9349,49.8406,49.9113,32312.0
2018-09-18 13:00:00,63.45,63.58,63.42,63.55,23682.0,49.9035,50.0057,49.8799,49.9821,23682.0
2018-09-18 13:30:00,63.55,63.58,63.48,63.51,20590.0,49.9821,50.0057,49.9271,49.9507,20590.0
2018-09-18 14:00:00,63.53,63.58,63.52,63.58,19657.0,49.9664,50.0057,49.9585,50.0057,19657.0
2018-09-18 14:30:00,63.58,63.61,63.53,63.6,31674.0,50.0057,50.0293,49.9664,50.0215,31674.0
2018-09-18 15:00:00,63.59,63.69,63.58,63.68,26765.0,50.0136,50.0922,50.0057,50.0844,26765.0
2018-09-18 15:30:00,63.68,63.68,63.56,63.64,140584.0,50.0844,50.0844,49.99,50.0529,140584.0
2018-09-19 09:30:00,63.6,63.6,62.9,63.02,104554.0,50.0215,50.0215,49.4709,49.5653,104554.0
2018-09-19 10:00:00,63.05,63.06,62.87,63.03,68044.0,49.5889,49.5967,49.4473,49.5732,68044.0
2018-09-19 10:30:00,63.04,63.06,62.73,62.76,63553.0,49.581,49.5967,49.3372,49.3608,63553.0
2018-09-19 11:00:00,62.75,62.85,62.54,62.54,56253.0,49.3529,49.4316,49.1878,49.1878,56253.0
2018-09-19 11:30:00,62.55,62.61,62.43,62.54,38323.0,49.1956,49.2428,49.1013,49.1878,38323.0
2018-09-19 12:00:00,62.52,62.56,62.4,62.46,51695.0,49.172,49.2035,49.0777,49.1248,51695.0
2018-09-19 12:30:00,62.45,62.45,62.26,62.28,46143.0,49.117,49.117,48.9675,48.9833,46143.0
2018-09-19 13:00:00,62.25,62.26,61.96,62.02,52616.0,48.9597,48.9675,48.7316,48.7788,52616.0
2018-09-19 13:30:00,62.03,62.05,61.84,61.85,51429.0,48.7867,48.8024,48.6372,48.6451,51429.0
2018-09-19 14:00:00,61.85,61.91,61.8,61.87,47954.0,48.6451,48.6923,48.6058,48.6608,47954.0
2018-09-19 14:30:00,61.87,61.87,61.69,61.74,38626.0,48.6608,48.6608,48.5192,48.5586,38626.0
2018-09-19 15:00:00,61.73,61.98,61.68,61.97,95928.0,48.5507,48.7473,48.5114,48.7395,95928.0
2018-09-19 15:30:00,61.98,62.06,61.97,62.03,220366.0,48.7473,48.8102,48.7395,48.7867,220366.0
2018-09-20 09:30:00,61.41,61.56,61.04,61.41,76258.0,48.6939,48.8128,48.4005,48.6939,76258.0
2018-09-20 10:00:00,61.42,61.51,61.26,61.5,67293.0,48.7018,48.7732,48.5749,48.7653,67293.0
2018-09-20 10:30:00,61.51,61.68,61.5,61.56,85601.0,48.7732,48.908,48.7653,48.8128,85601.0
2018-09-20 11:00:00,61.56,61.61,61.47,61.6,60241.0,48.8128,48.8525,48.7415,48.8445,60241.0
2018-09-20 11:30:00,61.57,61.61,61.5,61.57,59842.0,48.8208,48.8525,48.7653,48.8208,59842.0
2018-09-20 12:00:00,61.58,61.74,61.57,61.72,45275.0,48.8287,48.9556,48.8208,48.9397,45275.0
2018-09-20 12:30:00,61.71,61.75,61.58,61.64,35556.0,48.9318,48.9635,48.8287,48.8763,35556.0
2018-09-20 13:00:00,61.64,61.71,61.63,61.69,26785.0,48.8763,48.9318,48.8683,48.9159,26785.0
2018-09-20 13:30:00,61.69,61.7,61.56,61.57,45340.0,48.9159,48.9238,48.8128,48.8208,45340.0
2018-09-20 14:00:00,61.57,61.73,61.56,61.61,55357.0,48.8208,48.9476,48.8128,48.8525,55357.0
2018-09-20 14:30:00,61.61,61.68,61.61,61.66,25068.0,48.8525,48.908,48.8525,48.8921,25068.0
2018-09-20 15:00:00,61.67,61.73,61.65,61.73,36311.0,48.9001,48.9476,48.8842,48.9476,36311.0
2018-09-20 15:30:00,61.73,61.8,61.71,61.76,182859.0,48.9476,49.0031,48.9318,48.9714,182859.0
2018-09-21 09:30:00,61.57,61.85,61.33,61.56,881213.0,48.8208,49.0428,48.6305,48.8128,881213.0
2018-09-21 10:00:00,61.58,61.93,61.53,61.93,52195.0,48.8287,49.1062,48.789,49.1062,52195.0
2018-09-21 10:30:00,61.94,62.14,61.92,62.14,64822.0,49.1141,49.2727,49.0983,49.2727,64822.0
2018-09-21 11:00:00,62.14,62.17,61.97,61.98,46452.0,49.2727,49.2965,49.1379,49.1459,46452.0
2018-09-21 11:30:00,61.99,62.07,61.85,61.96,64748.0,49.1538,49.2172,49.0428,49.13,64748.0
2018-09-21 12:00:00,61.97,62.23,61.96,62.19,46091.0,49.1379,49.3441,49.13,49.3124,46091.0
2018-09-21 12:30:00,62.17,62.24,62.14,62.17,22587.0,49.2965,49.352,49.2727,49.2965,22587.0
2018-09-21 13:00:00,62.17,62.28,62.15,62.25,26023.0,49.2965,49.3837,49.2807,49.36,26023.0
2018-09-21 13:30:00,62.24,62.31,62.2,62.27,32651.0,49.352,49.4075,49.3203,49.3758,32651.0
2018-09-21 14:00:00,62.27,62.34,62.26,62.31,35302.0,49.3758,49.4313,49.3679,49.4075,35302.0
2018-09-21 14:30:00,62.29,62.35,62.25,62.3,42093.0,49.3917,49.4392,49.36,49.3996,42093.0
2018-09-21 15:00:00,62.31,62.41,62.3,62.41,60114.0,49.4075,49.4868,49.3996,49.4868,60114.0
2018-09-21 15:30:00,62.4,62.47,62.14,62.16,238522.0,49.4789,49.5344,49.2727,49.2886,238522.0
2018-09-24 09:30:00,61.99,62.27,61.83,61.88,45642.0,49.1538,49.3758,49.0269,49.0666,45642.0
2018-09-24 10:00:00,61.89,62.07,61.89,61.91,38091.0,49.0745,49.2172,49.0745,49.0904,38091.0
2018-09-24 10:30:00,61.92,61.93,61.75,61.84,60427.0,49.0983,49.1062,48.9635,49.0348,60427.0
2018-09-24 11:00:00,61.83,61.95,61.65,61.68,40950.0,49.0269,49.1221,48.8842,48.908,40950.0
2018-09-24 11:30:00,61.66,61.71,61.59,61.59,30228.0,48.8921,48.9318,48.8366,48.8366,30228.0
2018-09-24 12:00:00,61.6,61.72,61.59,61.72,31486.0,48.8445,48.9397,48.8366,48.9397,31486.0
2018-09-24 12:30:00,61.7,61.75,61.64,61.7,20742.0,48.9238,48.9635,48.8763,48.9238,20742.0
2018-09-24 13:00:00,61.71,61.71,61.55,61.65,43308.0,48.9318,48.9318,48.8049,48.8842,43308.0
2018-09-24 13:30:00,61.64,61.69,61.45,61.47,41298.0,48.8763,48.9159,48.7256,48.7415,41298.0
2018-09-24 14:00:00,61.47,61.62,61.43,61.57,40741.0,48.7415,48.8604,48.7097,48.8208,40741.0
2018-09-24 14:30:00,61.57,61.62,61.53,61.6,29086.0,48.8208,48.8604,48.789,48.8445,29086.0
2018-09-24 15:00:00,61.61,61.64,61.53,61.55,44958.0,48.8525,48.8763,48.789,48.8049,44958.0
2018-09-24 15:30:00,61.56,61.57,61.47,61.48,143857.0,48.8128,48.8208,48.7415,48.7494,143857.0
2018-09-25 09:30:00,61.47,61.55,61.19,61.2,61491.0,48.7415,48.8049,48.5194,48.5274,61491.0
2018-09-25 10:00:00,61.21,61.24,61.08,61.12,63680.0,48.5353,48.5591,48.4322,48.4639,63680.0
2018-09-25 10:30:00,61.13,61.13,60.93,60.98,74987.0,48.4719,48.4719,48.3133,48.3529,74987.0
2018-09-25 11:00:00,60.97,60.98,60.8,60.81,45343.0,48.345,48.3529,48.2102,48.2181,45343.0
2018-09-25 11:30:00,60.81,60.82,60.73,60.75,37462.0,48.2181,48.2261,48.1547,48.1706,37462.0
2018-09-25 12:00:00,60.76,60.77,60.5,60.5,48505.0,48.1785,48.1864,47.9723,47.9723,48505.0
2018-09-25 12:30:00,60.51,60.54,60.42,60.45,60670.0,47.9803,48.004,47.9089,47.9327,60670.0
2018-09-25 13:00:00,60.45,60.53,60.45,60.48,67926.0,47.9327,47.9961,47.9327,47.9565,67926.0
2018-09-25 13:30:00,60.49,60.62,60.44,60.59,62560.0,47.9644,48.0675,47.9247,48.0437,62560.0
2018-09-25 14:00:00,60.58,60.63,60.53,60.54,56716.0,48.0358,48.0754,47.9961,48.004,56716.0
2018-09-25 14:30:00,60.53,60.57,60.49,60.5,75150.0,47.9961,48.0278,47.9644,47.9723,75150.0
2018-09-25 15:00:00,60.51,60.56,60.49,60.53,71042.0,47.9803,48.0199,47.9644,47.9961,71042.0
2018-09-25 15:30:00,60.53,60.69,60.53,60.68,326663.0,47.9961,48.123,47.9961,48.115,326663.0
2018-09-26 09:30:00,60.91,61.09,60.74,60.91,61673.0,48.2974,48.4402,48.1626,48.2974,61673.0
2018-09-26 10:00:00,60.91,61.1,60.89,60.93,127054.0,48.2974,48.4481,48.2816,48.3133,127054.0
2018-09-26 10:30:00,60.92,60.92,60.7,60.73,88266.0,48.3054,48.3054,48.1309,48.1547,88266.0
2018-09-26 11:00:00,60.74,60.85,60.72,60.84,50424.0,48.1626,48.2498,48.1468,48.2419,50424.0
2018-09-26 11:30:00,60.84,61.0,60.81,60.83,59520.0,48.2419,48.3688,48.2181,48.234,59520.0
2018-09-26 12:00:00,60.84,60.87,60.8,60.84,21256.0,48.2419,48.2657,48.2102,48.2419,21256.0
2018-09-26 12:30:00,60.84,60.88,60.83,60.85,26673.0,48.2419,48.2736,48.234,48.2498,26673.0
2018-09-26 13:00:00,60.85,60.86,60.73,60.73,32825.0,48.2498,48.2578,48.1547,48.1547,32825.0
2018-09-26 13:30:00,60.75,60.79,60.65,60.68,41380.0,48.1706,48.2023,48.0913,48.115,41380.0
2018-09-26 14:00:00,60.68,60.97,60.62,60.65,86385.0,48.115,48.345,48.0675,48.0913,86385.0
2018-09-26 14:30:00,60.66,60.7,60.43,60.57,111558.0,48.0992,48.1309,47.9168,48.0278,111558.0
2018-09-26 15:00:00,60.57,60.62,60.49,60.52,74922.0,48.0278,48.0675,47.9644,47.9882,74922.0
2018-09-26 15:30:00,60.52,60.52,60.15,60.19,227010.0,47.9882,47.9882,47.6948,47.7265,227010.0
2018-09-27 09:30:00,60.4,60.51,60.23,60.5,106412.0,47.893,47.9803,47.7582,47.9723,106412.0
2018-09-27 10:00:00,60.49,60.77,60.46,60.71,73369.0,47.9644,48.1864,47.9406,48.1388,73369.0
2018-09-27 10:30:00,60.73,60.75,60.57,60.62,47258.0,48.1547,48.1706,48.0278,48.0675,47258.0
2018-09-27 11:00:00,60.61,60.72,60.56,60.7,52574.0,48.0595,48.1468,48.0199,48.1309,52574.0
2018-09-27 11:30:00,60.71,60.72,60.63,60.7,32775.0,48.1388,48.1468,48.0754,48.1309,32775.0
2018-09-27 12:00:00,60.71,61.0,60.71,60.88,45525.0,48.1388,48.3688,48.1388,48.2736,45525.0
2018-09-27 12:30:00,60.87,60.91,60.8,60.88,36244.0,48.2657,48.2974,48.2102,48.2736,36244.0
2018-09-27 13:00:00,60.87,60.88,60.77,60.77,27379.0,48.2657,48.2736,48.1864,48.1864,27379.0
2018-09-27 13:30:00,60.77,60.81,60.7,60.72,30424.0,48.1864,48.2181,48.1309,48.1468,30424.0
2018-09-27 14:00:00,60.71,60.79,60.67,60.76,35884.0,48.1388,48.2023,48.1071,48.1785,35884.0
2018-09-27 14:30:00,60.76,60.77,60.65,60.65,34607.0,48.1785,48.1864,48.0913,48.0913,34607.0
2018-09-27 15:00:00,60.66,60.68,60.51,60.52,35904.0,48.0992,48.115,47.9803,47.9882,35904.0
2018-09-27 15:30:00,60.51,60.61,60.44,60.57,139198.0,47.9803,48.0595,47.9247,48.0278,139198.0
2018-09-28 09:30:00,60.74,61.14,60.72,60.91,72045.0,48.1626,48.4798,48.1468,48.2974,72045.0
2018-09-28 10:00:00,60.9,61.09,60.9,61.09,30959.0,48.2895,48.4402,48.2895,48.4402,30959.0
2018-09-28 10:30:00,61.08,61.26,61.08,61.19,65053.0,48.4322,48.5749,48.4322,48.5194,65053.0
2018-09-28 11:00:00,61.18,61.21,61.0,61.2,74630.0,48.5115,48.5353,48.3688,48.5274,74630.0
2018-09-28 11:30:00,61.2,61.28,61.12,61.15,53921.0,48.5274,48.5908,48.4639,48.4877,53921.0
2018-09-28 12:00:00,61.16,61.16,61.03,61.14,47408.0,48.4957,48.4957,48.3926,48.4798,47408.0
2018-09-28 12:30:00,61.14,61.24,61.08,61.19,59332.0,48.4798,48.5591,48.4322,48.5194,59332.0
2018-09-28 13:00:00,61.18,61.29,61.17,61.27,58964.0,48.5115,48.5987,48.5036,48.5829,58964.0
2018-09-28 13:30:00,61.27,61.33,61.22,61.28,42769.0,48.5829,48.6305,48.5432,48.5908,42769.0
2018-09-28 14:00:00,61.29,61.3,61.21,61.26,62024.0,48.5987,48.6067,48.5353,48.5749,62024.0
2018-09-28 14:30:00,61.27,61.31,61.23,61.27,67699.0,48.5829,48.6146,48.5512,48.5829,67699.0
2018-09-28 15:00:00,61.27,61.42,61.22,61.36,98786.0,48.5829,48.7018,48.5432,48.6542,98786.0
2018-09-28 15:30:00,61.35,61.47,61.33,61.45,283800.0,48.6463,48.7415,48.6305,48.7256,283800.0
2018-10-01 09:30:00,61.27,61.4,61.08,61.27,50439.0,48.5829,48.686,48.4322,48.5829,50439.0
2018-10-01 10:00:00,61.28,61.37,61.24,61.37,37565.0,48.5908,48.6622,48.5591,48.6622,37565.0
2018-10-01 10:30:00,61.39,61.43,61.25,61.27,37821.0,48.678,48.7097,48.567,48.5829,37821.0
2018-10-01 11:00:00,61.3,61.31,61.21,61.23,28722.0,48.6067,48.6146,48.5353,48.5512,28722.0
2018-10-01 11:30:00,61.24,61.31,61.21,61.26,22666.0,48.5591,48.6146,48.5353,48.5749,22666.0
2018-10-01 12:00:00,61.23,61.24,61.11,61.22,49170.0,48.5512,48.5591,48.456,48.5432,49170.0
2018-10-01 12:30:00,61.23,61.39,61.22,61.39,29967.0,48.5512,48.678,48.5432,48.678,29967.0
2018-10-01 13:00:00,61.39,61.43,61.3,61.39,29154.0,48.678,48.7097,48.6067,48.678,29154.0
2018-10-01 13:30:00,61.4,61.5,61.39,61.46,27637.0,48.686,48.7653,48.678,48.7335,27637.0
2018-10-01 14:00:00,61.46,61.57,61.44,61.57,31714.0,48.7335,48.8208,48.7177,48.8208,31714.0
2018-10-01 14:30:00,61.56,61.6,61.53,61.56,36131.0,48.8128,48.8445,48.789,48.8128,36131.0
2018-10-01 15:00:00,61.55,61.55,61.43,61.46,39388.0,48.8049,48.8049,48.7097,48.7335,39388.0
2018-10-01 15:30:00,61.46,61.54,61.33,61.52,197108.0,48.7335,48.797,48.6305,48.7811,197108.0
2018-10-02 09:30:00,61.58,62.01,61.58,61.85,92882.0,48.8287,49.1696,48.8287,49.0428,92882.0
2018-10-02 10:00:00,61.88,62.16,61.88,61.99,32403.0,49.0666,49.2886,49.0666,49.1538,32403.0
2018-10-02 10:30:00,62.0,62.11,61.93,62.0,57803.0,49.1617,49.2489,49.1062,49.1617,57803.0
2018-10-02 11:00:00,62.0,62.03,61.77,61.78,41547.0,49.1617,49.1855,48.9793,48.9873,41547.0
2018-10-02 11:30:00,61.78,62.12,61.78,62.11,29062.0,48.9873,49.2569,48.9873,49.2489,29062.0
2018-10-02 12:00:00,62.12,62.23,62.11,62.17,36346.0,49.2569,49.3441,49.2489,49.2965,36346.0
2018-10-02 12:30:00,62.15,62.24,62.08,62.19,46671.0,49.2807,49.352,49.2252,49.3124,46671.0
2018-10-02 13:00:00,62.19,62.29,62.16,62.26,38429.0,49.3124,49.3917,49.2886,49.3679,38429.0
2018-10-02 13:30:00,62.25,62.3,62.19,62.21,33960.0,49.36,49.3996,49.3124,49.3282,33960.0
2018-10-02 14:00:00,62.2,62.28,62.15,62.28,55476.0,49.3203,49.3837,49.2807,49.3837,55476.0
2018-10-02 14:30:00,62.27,62.32,62.2,62.31,86586.0,49.3758,49.4155,49.3203,49.4075,86586.0
2018-10-02 15:00:00,62.31,62.31,62.18,62.2,58012.0,49.4075,49.4075,49.3044,49.3203,58012.0
2018-10-02 15:30:00,62.2,62.23,62.14,62.15,221385.0,49.3203,49.3441,49.2727,49.2807,221385.0
2018-10-03 09:30:00,62.1,62.21,61.91,62.14,60241.0,49.241,49.3282,49.0904,49.2727,60241.0
2018-10-03 10:00:00,62.13,62.28,62.05,62.14,54439.0,49.2648,49.3837,49.2014,49.2727,54439.0
2018-10-03 10:30:00,62.16,62.31,62.08,62.24,22371.0,49.2886,49.4075,49.2252,49.352,22371.0
2018-10-03 11:00:00,62.24,62.26,61.99,61.99,21990.0,49.352,49.3679,49.1538,49.1538,21990.0
2018-10-03 11:30:00,61.97,62.0,61.52,61.53,43273.0,49.1379,49.1617,48.7811,48.789,43273.0
2018-10-03 12:00:00,61.54,61.56,61.36,61.39,45272.0,48.797,48.8128,48.6542,48.678,45272.0
2018-10-03 12:30:00,61.39,61.43,61.17,61.18,28663.0,48.678,48.7097,48.5036,48.5115,28663.0
2018-10-03 13:00:00,61.18,61.26,61.05,61.22,22343.0,48.5115,48.5749,48.4084,48.5432,22343.0
2018-10-03 13:30:00,61.2,61.22,61.1,61.13,21410.0,48.5274,48.5432,48.4481,48.4719,21410.0
2018-10-03 14:00:00,61.13,61.18,61.03,61.04,35155.0,48.4719,48.5115,48.3926,48.4005,35155.0
2018-10-03 14:30:00,61.04,61.05,60.56,60.81,93278.0,48.4005,48.4084,48.0199,48.2181,93278.0
2018-10-03 15:00:00,60.84,61.05,60.8,61.0,71256.0,48.2419,48.4084,48.2102,48.3688,71256.0
2018-10-03 15:30:00,61.01,61.1,60.85,61.09,212503.0,48.3767,48.4481,48.2498,48.4402,212503.0
2018-10-04 09:30:00,61.02,61.17,60.61,60.62,67236.0,48.3846,48.5036,48.0595,48.0675,67236.0
2018-10-04 10:00:00,60.63,60.89,60.63,60.89,22674.0,48.0754,48.2816,48.0754,48.2816,22674.0
2018-10-04 10:30:00,60.93,61.23,60.93,61.18,24117.0,48.3133,48.5512,48.3133,48.5115,24117.0
2018-10-04 11:00:00,61.18,61.4,61.06,61.33,23648.0,48.5115,48.686,48.4164,48.6305,23648.0
2018-10-04 11:30:00,61.34,61.48,61.1,61.45,47640.0,48.6384,48.7494,48.4481,48.7256,47640.0
2018-10-04 12:00:00,61.48,61.78,61.48,61.62,29827.0,48.7494,48.9873,48.7494,48.8604,29827.0
2018-10-04 12:30:00,61.63,61.73,61.62,61.7,26899.0,48.8683,48.9476,48.8604,48.9238,26899.0
2018-10-04 13:00:00,61.67,61.67,61.5,61.52,36184.0,48.9001,48.9001,48.7653,48.7811,36184.0
2018-10-04 13:30:00,61.52,61.6,61.44,61.55,22428.0,48.7811,48.8445,48.7177,48.8049,22428.0
2018-10-04 14:00:00,61.56,61.57,61.29,61.29,87769.0,48.8128,48.8208,48.5987,48.5987,87769.0
2018-10-04 14:30:00,61.29,61.44,61.25,61.44,51535.0,48.5987,48.7177,48.567,48.7177,51535.0
2018-10-04 15:00:00,61.46,61.56,61.39,61.4,44236.0,48.7335,48.8128,48.678,48.686,44236.0
2018-10-04 15:30:00,61.39,61.56,61.37,61.53,146507.0,48.678,48.8128,48.6622,48.789,146507.0
2018-10-05 09:30:00,61.54,61.96,61.54,61.91,63941.0,48.797,49.13,48.797,49.0904,63941.0
2018-10-05 10:00:00,61.89,62.05,61.8,61.87,99713.0,49.0745,49.2014,49.0031,49.0586,99713.0
2018-10-05 10:30:00,61.87,62.02,61.66,61.91,84935.0,49.0586,49.1776,48.8921,49.0904,84935.0
2018-10-05 11:00:00,61.9,62.22,61.86,62.05,69466.0,49.0824,49.3362,49.0507,49.2014,69466.0
2018-10-05 11:30:00,62.06,62.22,62.01,62.04,39264.0,49.2093,49.3362,49.1696,49.1934,39264.0
2018-10-05 12:00:00,62.06,62.18,61.99,62.08,87370.0,49.2093,49.3044,49.1538,49.2252,87370.0
2018-10-05 12:30:00,62.08,62.35,61.97,62.32,52265.0,49.2252,49.4392,49.1379,49.4155,52265.0
2018-10-05 13:00:00,62.33,62.49,62.24,62.42,36337.0,49.4234,49.5503,49.352,49.4947,36337.0
2018-10-05 13:30:00,62.42,62.45,62.3,62.32,49852.0,49.4947,49.5185,49.3996,49.4155,49852.0
2018-10-05 14:00:00,62.32,62.45,62.25,62.41,56338.0,49.4155,49.5185,49.36,49.4868,56338.0
2018-10-05 14:30:00,62.41,62.46,62.33,62.46,65888.0,49.4868,49.5265,49.4234,49.5265,65888.0
2018-10-05 15:00:00,62.46,62.61,62.35,62.49,186466.0,49.5265,49.6454,49.4392,49.5503,186466.0
2018-10-05 15:30:00,62.49,62.51,62.33,62.4,173129.0,49.5503,49.5661,49.4234,49.4789,173129.0
2018-10-08 09:30:00,62.65,63.05,62.45,62.51,75200.0,49.6771,49.9943,49.5185,49.5661,75200.0
2018-10-08 10:00:00,62.52,62.64,62.24,62.3,173662.0,49.574,49.6692,49.352,49.3996,173662.0
2018-10-08 10:30:00,62.31,62.61,62.27,62.52,79248.0,49.4075,49.6454,49.3758,49.574,79248.0
2018-10-08 11:00:00,62.52,62.84,62.49,62.82,54165.0,49.574,49.8278,49.5503,49.8119,54165.0
2018-10-08 11:30:00,62.82,63.09,62.74,62.95,69792.0,49.8119,50.026,49.7485,49.915,69792.0
2018-10-08 12:00:00,62.95,63.12,62.94,63.03,50210.0,49.915,50.0498,49.9071,49.9784,50210.0
2018-10-08 12:30:00,63.02,63.23,62.95,63.22,45271.0,49.9705,50.137,49.915,50.1291,45271.0
2018-10-08 13:00:00,63.21,63.21,63.11,63.11,28986.0,50.1212,50.1212,50.0419,50.0419,28986.0
2018-10-08 13:30:00,63.12,63.16,63.03,63.06,45006.0,50.0498,50.0815,49.9784,50.0022,45006.0
2018-10-08 14:00:00,63.05,63.14,63.0,63.1,41399.0,49.9943,50.0657,49.9546,50.0339,41399.0
2018-10-08 14:30:00,63.1,63.11,62.94,62.95,38738.0,50.0339,50.0419,49.9071,49.915,38738.0
2018-10-08 15:00:00,62.96,63.03,62.86,62.97,34813.0,49.9229,49.9784,49.8436,49.9309,34813.0
2018-10-08 15:30:00,62.98,62.99,62.77,62.83,162263.0,49.9388,49.9467,49.7723,49.8199,162263.0
2018-10-09 09:30:00,62.96,63.53,62.72,63.32,105772.0,49.9229,50.3749,49.7326,50.2084,105772.0
2018-10-09 10:00:00,63.31,63.6,63.18,63.3,71297.0,50.2005,50.4304,50.0974,50.1925,71297.0
2018-10-09 10:30:00,63.28,63.47,63.15,63.35,44625.0,50.1767,50.3273,50.0736,50.2322,44625.0
2018-10-09 11:00:00,63.39,63.49,63.26,63.31,48759.0,50.2639,50.3432,50.1608,50.2005,48759.0
2018-10-09 11:30:00,63.3,63.32,63.11,63.2,41911.0,50.1925,50.2084,50.0419,50.1132,41911.0
2018-10-09 12:00:00,63.2,63.2,63.05,63.11,32518.0,50.1132,50.1132,49.9943,50.0419,32518.0
2018-10-09 12:30:00,63.11,63.13,62.97,63.0,136704.0,50.0419,50.0577,49.9309,49.9546,136704.0
2018-10-09 13:00:00,63.02,63.07,62.95,63.04,42262.0,49.9705,50.0102,49.915,49.9864,42262.0
2018-10-09 13:30:00,63.04,63.14,62.91,63.14,65370.0,49.9864,50.0657,49.8833,50.0657,65370.0
2018-10-09 14:00:00,63.14,63.3,63.08,63.25,84687.0,50.0657,50.1925,50.0181,50.1529,84687.0
2018-10-09 14:30:00,63.24,63.42,63.23,63.42,43842.0,50.145,50.2877,50.137,50.2877,43842.0
2018-10-09 15:00:00,63.42,63.42,63.25,63.27,74422.0,50.2877,50.2877,50.1529,50.1687,74422.0
2018-10-09 15:30:00,63.27,63.44,63.24,63.35,253051.0,50.1687,50.3035,50.145,50.2322,253051.0
2018-10-10 09:30:00,63.3,63.97,63.3,63.93,48297.0,50.1925,50.7238,50.1925,50.6921,48297.0
2018-10-10 10:00:00,63.96,64.02,63.29,63.29,142925.0,50.7159,50.7634,50.1846,50.1846,142925.0
2018-10-10 10:30:00,63.25,63.8,63.19,63.75,70153.0,50.1529,50.589,50.1053,50.5493,70153.0
2018-10-10 11:00:00,63.76,63.93,63.65,63.66,100482.0,50.5573,50.6921,50.4701,50.478,100482.0
2018-10-10 11:30:00,63.66,63.79,63.49,63.68,91280.0,50.478,50.5811,50.3432,50.4938,91280.0
2018-10-10 12:00:00,63.68,63.94,63.68,63.91,57343.0,50.4938,50.7,50.4938,50.6762,57343.0
2018-10-10 12:30:00,63.92,63.96,63.79,63.9,49756.0,50.6841,50.7159,50.5811,50.6683,49756.0
2018-10-10 13:00:00,63.88,63.9,63.62,63.65,45828.0,50.6524,50.6683,50.4463,50.4701,45828.0
2018-10-10 13:30:00,63.66,63.79,63.6,63.6,71888.0,50.478,50.5811,50.4304,50.4304,71888.0
2018-10-10 14:00:00,63.59,63.73,63.47,63.67,75174.0,50.4225,50.5335,50.3273,50.4859,75174.0
2018-10-10 14:30:00,63.66,63.74,63.48,63.5,80010.0,50.478,50.5414,50.3353,50.3511,80010.0
2018-10-10 15:00:00,63.5,63.63,63.35,63.61,120368.0,50.3511,50.4542,50.2322,50.4383,120368.0
2018-10-10 15:30:00,63.62,63.63,63.0,63.04,397978.0,50.4463,50.4542,49.9546,49.9864,397978.0
2018-10-11 09:30:00,63.39,63.54,62.25,62.38,207611.0,50.2639,50.3828,49.36,49.463,207611.0
2018-10-11 10:00:00,62.39,63.06,62.34,62.63,206821.0,49.471,50.0022,49.4313,49.6613,206821.0
2018-10-11 10:30:00,62.62,62.75,62.26,62.31,200771.0,49.6533,49.7564,49.3679,49.4075,200771.0
2018-10-11 11:00:00,62.35,62.67,62.27,62.28,127816.0,49.4392,49.693,49.3758,49.3837,127816.0
2018-10-11 11:30:00,62.32,62.35,61.98,62.34,115031.0,49.4155,49.4392,49.1459,49.4313,115031.0
2018-10-11 12:00:00,62.31,62.34,61.95,62.24,84769.0,49.4075,49.4313,49.1221,49.352,84769.0
2018-10-11 12:30:00,62.25,62.33,61.93,62.05,70894.0,49.36,49.4234,49.1062,49.2014,70894.0
2018-10-11 13:00:00,62.05,62.2,62.03,62.09,57989.0,49.2014,49.3203,49.1855,49.2331,57989.0
2018-10-11 13:30:00,62.09,62.12,62.0,62.09,64377.0,49.2331,49.2569,49.1617,49.2331,64377.0
2018-10-11 14:00:00,62.09,62.13,61.84,61.91,83599.0,49.2331,49.2648,49.0348,49.0904,83599.0
2018-10-11 14:30:00,61.9,61.95,61.51,61.84,97872.0,49.0824,49.1221,48.7732,49.0348,97872.0
2018-10-11 15:00:00,61.83,62.32,61.83,62.14,130725.0,49.0269,49.4155,49.0269,49.2727,130725.0
2018-10-11 15:30:00,62.13,62.22,61.65,61.68,344238.0,49.2648,49.3362,48.8842,48.908,344238.0
2018-10-12 09:30:00,61.62,61.62,60.98,61.33,81734.0,48.8604,48.8604,48.3529,48.6305,81734.0
2018-10-12 10:00:00,61.27,61.62,61.25,61.29,66213.0,48.5829,48.8604,48.567,48.5987,66213.0
2018-10-12 10:30:00,61.28,61.46,61.06,61.4,70781.0,48.5908,48.7335,48.4164,48.686,70781.0
2018-10-12 11:00:00,61.38,61.54,61.35,61.51,92700.0,48.6701,48.797,48.6463,48.7732,92700.0
2018-10-12 11:30:00,61.49,61.72,61.38,61.61,63016.0,48.7573,48.9397,48.6701,48.8525,63016.0
2018-10-12 12:00:00,61.61,61.72,61.31,61.34,50768.0,48.8525,48.9397,48.6146,48.6384,50768.0
2018-10-12 12:30:00,61.36,61.4,61.1,61.14,68534.0,48.6542,48.686,48.4481,48.4798,68534.0
2018-10-12 13:00:00,61.14,61.66,61.11,61.53,51973.0,48.4798,48.8921,48.456,48.789,51973.0
2018-10-12 13:30:00,61.52,61.56,61.25,61.48,39688.0,48.7811,48.8128,48.567,48.7494,39688.0
2018-10-12 14:00:00,61.48,61.52,61.27,61.35,62549.0,48.7494,48.7811,48.5829,48.6463,62549.0
2018-10-12 14:30:00,61.36,61.42,61.14,61.4,95565.0,48.6542,48.7018,48.4798,48.686,95565.0
2018-10-12 15:00:00,61.42,61.74,61.4,61.68,82965.0,48.7018,48.9556,48.686,48.908,82965.0
2018-10-12 15:30:00,61.69,61.74,61.51,61.53,311738.0,48.9159,48.9556,48.7732,48.789,311738.0
2018-10-15 09:30:00,61.5,61.83,61.29,61.72,55722.0,48.7653,49.0269,48.5987,48.9397,55722.0
2018-10-15 10:00:00,61.71,61.92,61.59,61.61,66889.0,48.9318,49.0983,48.8366,48.8525,66889.0
2018-10-15 10:30:00,61.61,61.96,61.6,61.96,87556.0,48.8525,49.13,48.8445,49.13,87556.0
2018-10-15 11:00:00,61.95,61.95,61.66,61.78,48332.0,49.1221,49.1221,48.8921,48.9873,48332.0
2018-10-15 11:30:00,61.79,61.85,61.57,61.57,54645.0,48.9952,49.0428,48.8208,48.8208,54645.0
2018-10-15 12:00:00,61.59,61.6,61.44,61.54,48782.0,48.8366,48.8445,48.7177,48.797,48782.0
2018-10-15 12:30:00,61.54,61.6,61.49,61.53,63519.0,48.797,48.8445,48.7573,48.789,63519.0
2018-10-15 13:00:00,61.54,61.69,61.53,61.67,80867.0,48.797,48.9159,48.789,48.9001,80867.0
2018-10-15 13:30:00,61.67,61.67,61.45,61.59,99124.0,48.9001,48.9001,48.7256,48.8366,99124.0
2018-10-15 14:00:00,61.6,61.73,61.56,61.68,62573.0,48.8445,48.9476,48.8128,48.908,62573.0
2018-10-15 14:30:00,61.68,61.83,61.68,61.71,100732.0,48.908,49.0269,48.908,48.9318,100732.0
2018-10-15 15:00:00,61.71,61.71,61.51,61.58,108461.0,48.9318,48.9318,48.7732,48.8287,108461.0
2018-10-15 15:30:00,61.58,61.6,61.35,61.35,259842.0,48.8287,48.8445,48.6463,48.6463,259842.0
2018-10-16 09:30:00,61.41,61.77,61.09,61.48,109991.0,48.6939,48.9793,48.4402,48.7494,109991.0
2018-10-16 10:00:00,61.48,61.94,61.47,61.88,99046.0,48.7494,49.1141,48.7415,49.0666,99046.0
2018-10-16 10:30:00,61.88,62.11,61.84,62.06,89907.0,49.0666,49.2489,49.0348,49.2093,89907.0
2018-10-16 11:00:00,62.06,62.13,61.9,61.95,94414.0,49.2093,49.2648,49.0824,49.1221,94414.0
2018-10-16 11:30:00,61.95,62.15,61.9,62.09,82740.0,49.1221,49.2807,49.0824,49.2331,82740.0
2018-10-16 12:00:00,62.09,62.13,61.96,61.99,90294.0,49.2331,49.2648,49.13,49.1538,90294.0
2018-10-16 12:30:00,61.99,62.07,61.93,62.0,70588.0,49.1538,49.2172,49.1062,49.1617,70588.0
2018-10-16 13:00:00,62.0,62.08,61.97,62.06,45967.0,49.1617,49.2252,49.1379,49.2093,45967.0
2018-10-16 13:30:00,62.06,62.21,62.03,62.21,65742.0,49.2093,49.3282,49.1855,49.3282,65742.0
2018-10-16 14:00:00,62.21,62.28,62.1,62.23,90776.0,49.3282,49.3837,49.241,49.3441,90776.0
2018-10-16 14:30:00,62.25,62.4,62.16,62.16,103506.0,49.36,49.4789,49.2886,49.2886,103506.0
2018-10-16 15:00:00,62.16,62.18,62.03,62.03,98543.0,49.2886,49.3044,49.1855,49.1855,98543.0
2018-10-16 15:30:00,62.02,62.18,61.87,61.96,262698.0,49.1776,49.3044,49.0586,49.13,262698.0
2018-10-17 09:30:00,62.07,62.86,62.04,62.34,392230.0,49.2172,49.8436,49.1934,49.4313,392230.0
2018-10-17 10:00:00,62.3,62.47,62.07,62.09,76558.0,49.3996,49.5344,49.2172,49.2331,76558.0
2018-10-17 10:30:00,62.09,62.18,62.0,62.08,81395.0,49.2331,49.3044,49.1617,49.2252,81395.0
2018-10-17 11:00:00,62.09,62.25,62.04,62.25,69297.0,49.2331,49.36,49.1934,49.36,69297.0
2018-10-17 11:30:00,62.26,62.56,62.26,62.56,69714.0,49.3679,49.6058,49.3679,49.6058,69714.0
2018-10-17 12:00:00,62.56,62.56,62.32,62.42,72940.0,49.6058,49.6058,49.4155,49.4947,72940.0
2018-10-17 12:30:00,62.42,62.51,62.26,62.35,76832.0,49.4947,49.5661,49.3679,49.4392,76832.0
2018-10-17 13:00:00,62.34,62.42,62.3,62.41,42347.0,49.4313,49.4947,49.3996,49.4868,42347.0
2018-10-17 13:30:00,62.43,62.51,62.38,62.51,37429.0,49.5027,49.5661,49.463,49.5661,37429.0
2018-10-17 14:00:00,62.5,62.5,62.31,62.32,56327.0,49.5582,49.5582,49.4075,49.4155,56327.0
2018-10-17 14:30:00,62.32,62.45,62.25,62.4,58869.0,49.4155,49.5185,49.36,49.4789,58869.0
2018-10-17 15:00:00,62.4,62.4,62.24,62.34,76251.0,49.4789,49.4789,49.352,49.4313,76251.0
2018-10-17 15:30:00,62.34,62.51,62.21,62.49,268884.0,49.4313,49.5661,49.3282,49.5503,268884.0
2018-10-18 09:30:00,62.62,62.68,62.29,62.63,83623.0,49.6533,49.7009,49.3917,49.6613,83623.0
2018-10-18 10:00:00,62.64,62.71,62.45,62.45,74154.0,49.6692,49.7247,49.5185,49.5185,74154.0
2018-10-18 10:30:00,62.44,62.67,62.43,62.65,45001.0,49.5106,49.693,49.5027,49.6771,45001.0
2018-10-18 11:00:00,62.68,62.75,62.61,62.62,52718.0,49.7009,49.7564,49.6454,49.6533,52718.0
2018-10-18 11:30:00,62.61,62.62,62.37,62.37,56920.0,49.6454,49.6533,49.4551,49.4551,56920.0
2018-10-18 12:00:00,62.4,62.46,62.31,62.41,37785.0,49.4789,49.5265,49.4075,49.4868,37785.0
2018-10-18 12:30:00,62.42,62.5,62.32,62.32,58202.0,49.4947,49.5582,49.4155,49.4155,58202.0
2018-10-18 13:00:00,62.33,62.33,62.06,62.06,50059.0,49.4234,49.4234,49.2093,49.2093,50059.0
2018-10-18 13:30:00,62.08,62.09,61.81,61.93,68725.0,49.2252,49.2331,49.0111,49.1062,68725.0
2018-10-18 14:00:00,61.91,62.08,61.89,62.04,107793.0,49.0904,49.2252,49.0745,49.1934,107793.0
2018-10-18 14:30:00,62.04,62.25,62.0,62.09,80508.0,49.1934,49.36,49.1617,49.2331,80508.0
2018-10-18 15:00:00,62.09,62.28,62.0,62.22,141719.0,49.2331,49.3837,49.1617,49.3362,141719.0
2018-10-18 15:30:00,62.23,62.35,62.13,62.2,270029.0,49.3441,49.4392,49.2648,49.3203,270029.0
2018-10-19 09:30:00,62.35,62.64,62.24,62.5,149772.0,49.4392,49.6692,49.352,49.5582,149772.0
2018-10-19 10:00:00,62.49,63.02,62.49,62.93,49723.0,49.5503,49.9705,49.5503,49.8991,49723.0
2018-10-19 10:30:00,62.91,63.14,62.9,63.1,34436.0,49.8833,50.0657,49.8754,50.0339,34436.0
2018-10-19 11:00:00,63.12,63.22,63.01,63.2,39067.0,50.0498,50.1291,49.9626,50.1132,39067.0
2018-10-19 11:30:00,63.2,63.47,63.12,63.44,47205.0,50.1132,50.3273,50.0498,50.3035,47205.0
2018-10-19 12:00:00,63.45,63.69,63.44,63.66,52216.0,50.3115,50.5018,50.3035,50.478,52216.0
2018-10-19 12:30:00,63.67,63.72,63.45,63.52,42201.0,50.4859,50.5256,50.3115,50.367,42201.0
2018-10-19 13:00:00,63.51,63.67,63.41,63.67,22919.0,50.359,50.4859,50.2798,50.4859,22919.0
2018-10-19 13:30:00,63.66,63.66,63.31,63.41,25835.0,50.478,50.478,50.2005,50.2798,25835.0
2018-10-19 14:00:00,63.4,63.45,63.22,63.4,34045.0,50.2718,50.3115,50.1291,50.2718,34045.0
2018-10-19 14:30:00,63.42,63.58,63.36,63.43,42409.0,50.2877,50.4145,50.2401,50.2956,42409.0
2018-10-19 15:00:00,63.44,63.52,63.3,63.52,56687.0,50.3035,50.367,50.1925,50.367,56687.0
2018-10-19 15:30:00,63.52,63.55,63.26,63.33,231459.0,50.367,50.3908,50.1608,50.2163,231459.0
2018-10-22 09:30:00,63.32,63.71,62.98,63.53,104742.0,50.2084,50.5176,49.9388,50.3749,104742.0
2018-10-22 10:00:00,63.49,63.6,63.26,63.54,100347.0,50.3432,50.4304,50.1608,50.3828,100347.0
2018-10-22 10:30:00,63.52,63.64,63.37,63.4,110987.0,50.367,50.4621,50.248,50.2718,110987.0
2018-10-22 11:00:00,63.39,63.43,63.11,63.11,53174.0,50.2639,50.2956,50.0419,50.0419,53174.0
2018-10-22 11:30:00,63.15,63.18,62.98,63.13,30136.0,50.0736,50.0974,49.9388,50.0577,30136.0
2018-10-22 12:00:00,63.13,63.19,63.06,63.08,30173.0,50.0577,50.1053,50.0022,50.0181,30173.0
2018-10-22 12:30:00,63.09,63.16,62.95,63.11,31612.0,50.026,50.0815,49.915,50.0419,31612.0
2018-10-22 13:00:00,63.1,63.21,63.03,63.05,32860.0,50.0339,50.1212,49.9784,49.9943,32860.0
2018-10-22 13:30:00,63.04,63.27,63.03,63.23,41832.0,49.9864,50.1687,49.9784,50.137,41832.0
2018-10-22 14:00:00,63.23,63.27,63.13,63.21,47685.0,50.137,50.1687,50.0577,50.1212,47685.0
2018-10-22 14:30:00,63.2,63.26,63.15,63.2,34066.0,50.1132,50.1608,50.0736,50.1132,34066.0
2018-10-22 15:00:00,63.2,63.26,63.06,63.12,52148.0,50.1132,50.1608,50.0022,50.0498,52148.0
2018-10-22 15:30:00,63.11,63.27,63.04,63.19,156284.0,50.0419,50.1687,49.9864,50.1053,156284.0
2018-10-23 09:30:00,63.35,63.81,63.23,63.35,103233.0,50.2322,50.5969,50.137,50.2322,103233.0
2018-10-23 10:00:00,63.34,63.7,63.29,63.64,74264.0,50.2242,50.5097,50.1846,50.4621,74264.0
2018-10-23 10:30:00,63.62,63.67,63.13,63.15,95562.0,50.4463,50.4859,50.0577,50.0736,95562.0
2018-10-23 11:00:00,63.17,63.17,62.85,62.92,47583.0,50.0894,50.0894,49.8357,49.8912,47583.0
2018-10-23 11:30:00,62.94,63.07,62.85,63.06,87345.0,49.9071,50.0102,49.8357,50.0022,87345.0
2018-10-23 12:00:00,63.07,63.26,63.07,63.18,77320.0,50.0102,50.1608,50.0102,50.0974,77320.0
2018-10-23 12:30:00,63.17,63.22,62.91,63.08,69079.0,50.0894,50.1291,49.8833,50.0181,69079.0
2018-10-23 13:00:00,63.08,63.42,63.08,63.4,35746.0,50.0181,50.2877,50.0181,50.2718,35746.0
2018-10-23 13:30:00,63.4,63.47,63.27,63.4,63180.0,50.2718,50.3273,50.1687,50.2718,63180.0
2018-10-23 14:00:00,63.39,63.59,63.38,63.5,78178.0,50.2639,50.4225,50.256,50.3511,78178.0
2018-10-23 14:30:00,63.51,63.69,63.5,63.55,55040.0,50.359,50.5018,50.3511,50.3908,55040.0
2018-10-23 15:00:00,63.55,63.72,63.39,63.42,121360.0,50.3908,50.5256,50.2639,50.2877,121360.0
2018-10-23 15:30:00,63.43,63.45,63.24,63.28,191643.0,50.2956,50.3115,50.145,50.1767,191643.0
2018-10-24 09:30:00,63.58,63.64,63.24,63.46,40923.0,50.4145,50.4621,50.145,50.3194,40923.0
2018-10-24 10:00:00,63.44,63.93,63.44,63.87,35770.0,50.3035,50.6921,50.3035,50.6445,35770.0
2018-10-24 10:30:00,63.88,64.13,63.85,64.06,48577.0,50.6524,50.8507,50.6286,50.7952,48577.0
2018-10-24 11:00:00,64.05,64.45,63.91,64.43,35200.0,50.7872,51.1044,50.6762,51.0885,35200.0
2018-10-24 11:30:00,64.46,64.63,64.41,64.54,65544.0,51.1123,51.2471,51.0727,51.1758,65544.0
2018-10-24 12:00:00,64.53,64.93,64.46,64.91,44116.0,51.1678,51.485,51.1123,51.4691,44116.0
2018-10-24 12:30:00,64.93,64.96,64.77,64.94,39830.0,51.485,51.5088,51.3581,51.4929,39830.0
2018-10-24 13:00:00,64.94,64.94,64.69,64.72,35175.0,51.4929,51.4929,51.2947,51.3185,35175.0
2018-10-24 13:30:00,64.71,65.04,64.68,65.01,101643.0,51.3106,51.5722,51.2868,51.5484,101643.0
2018-10-24 14:00:00,64.99,65.22,64.91,65.14,69689.0,51.5326,51.715,51.4691,51.6515,69689.0
2018-10-24 14:30:00,65.2,65.29,64.95,65.02,57617.0,51.6991,51.7705,51.5009,51.5564,57617.0
2018-10-24 15:00:00,65.01,65.04,64.8,64.93,120169.0,51.5484,51.5722,51.3819,51.485,120169.0
2018-10-24 15:30:00,64.92,65.07,64.83,64.86,286767.0,51.4771,51.596,51.4057,51.4295,286767.0
2018-10-25 09:30:00,64.34,64.43,63.36,63.65,160343.0,51.0172,51.0885,50.2401,50.4701,160343.0
2018-10-25 10:00:00,63.57,64.04,63.5,63.9,104121.0,50.4066,50.7793,50.3511,50.6683,104121.0
2018-10-25 10:30:00,63.9,63.99,63.59,63.59,87280.0,50.6683,50.7397,50.4225,50.4225,87280.0
2018-10-25 11:00:00,63.58,63.98,63.56,63.89,79422.0,50.4145,50.7317,50.3987,50.6604,79422.0
2018-10-25 11:30:00,63.88,63.89,63.65,63.66,39859.0,50.6524,50.6604,50.4701,50.478,39859.0
2018-10-25 12:00:00,63.66,63.77,63.6,63.76,55689.0,50.478,50.5652,50.4304,50.5573,55689.0
2018-10-25 12:30:00,63.76,63.92,63.74,63.88,52334.0,50.5573,50.6841,50.5414,50.6524,52334.0
2018-10-25 13:00:00,63.86,63.89,63.68,63.69,38224.0,50.6366,50.6604,50.4938,50.5018,38224.0
2018-10-25 13:30:00,63.69,63.76,63.33,63.38,73918.0,50.5018,50.5573,50.2163,50.256,73918.0
2018-10-25 14:00:00,63.38,63.68,63.37,63.67,96277.0,50.256,50.4938,50.248,50.4859,96277.0
2018-10-25 14:30:00,63.67,63.78,63.62,63.72,66218.0,50.4859,50.5731,50.4463,50.5256,66218.0
2018-10-25 15:00:00,63.74,63.84,63.65,63.66,84267.0,50.5414,50.6207,50.4701,50.478,84267.0
2018-10-25 15:30:00,63.67,63.75,63.47,63.69,228161.0,50.4859,50.5493,50.3273,50.5018,228161.0
2018-10-26 09:30:00,63.9,64.48,63.23,63.36,127184.0,50.6683,51.1282,50.137,50.2401,127184.0
2018-10-26 10:00:00,63.36,63.63,63.06,63.57,98153.0,50.2401,50.4542,50.0022,50.4066,98153.0
2018-10-26 10:30:00,63.58,63.58,63.09,63.09,69288.0,50.4145,50.4145,50.026,50.026,69288.0
2018-10-26 11:00:00,63.09,63.3,62.86,63.01,58646.0,50.026,50.1925,49.8436,49.9626,58646.0
2018-10-26 11:30:00,63.04,63.23,62.76,62.76,82509.0,49.9864,50.137,49.7643,49.7643,82509.0
2018-10-26 12:00:00,62.84,63.02,62.76,62.98,46621.0,49.8278,49.9705,49.7643,49.9388,46621.0
2018-10-26 12:30:00,62.96,63.11,62.79,62.83,52335.0,49.9229,50.0419,49.7881,49.8199,52335.0
2018-10-26 13:00:00,62.89,63.05,62.81,62.98,44511.0,49.8674,49.9943,49.804,49.9388,44511.0
2018-10-26 13:30:00,62.97,63.0,62.83,62.99,41342.0,49.9309,49.9546,49.8199,49.9467,41342.0
2018-10-26 14:00:00,62.99,63.01,62.7,62.78,61286.0,49.9467,49.9626,49.7168,49.7802,61286.0
2018-10-26 14:30:00,62.77,62.9,62.44,62.47,65773.0,49.7723,49.8754,49.5106,49.5344,65773.0
2018-10-26 15:00:00,62.48,62.7,62.22,62.66,114159.0,49.5423,49.7168,49.3362,49.6851,114159.0
2018-10-26 15:30:00,62.64,63.03,62.44,62.77,207605.0,49.6692,49.9784,49.5106,49.7723,207605.0
2018-10-29 09:30:00,63.04,63.54,62.87,63.18,71599.0,49.9864,50.3828,49.8516,50.0974,71599.0
2018-10-29 10:00:00,63.19,63.5,63.18,63.47,34405.0,50.1053,50.3511,50.0974,50.3273,34405.0
2018-10-29 10:30:00,63.48,63.49,63.08,63.23,27307.0,50.3353,50.3432,50.0181,50.137,27307.0
2018-10-29 11:00:00,63.21,63.52,63.12,63.49,39138.0,50.1212,50.367,50.0498,50.3432,39138.0
2018-10-29 11:30:00,63.51,63.64,63.41,63.46,28967.0,50.359,50.4621,50.2798,50.3194,28967.0
2018-10-29 12:00:00,63.42,63.83,63.41,63.78,33124.0,50.2877,50.6128,50.2798,50.5731,33124.0
2018-10-29 12:30:00,63.8,63.8,63.59,63.74,24588.0,50.589,50.589,50.4225,50.5414,24588.0
2018-10-29 13:00:00,63.73,63.86,63.65,63.78,35893.0,50.5335,50.6366,50.4701,50.5731,35893.0
2018-10-29 13:30:00,63.8,64.02,63.75,63.77,24091.0,50.589,50.7634,50.5493,50.5652,24091.0
2018-10-29 14:00:00,63.77,63.78,63.58,63.69,36693.0,50.5652,50.5731,50.4145,50.5018,36693.0
2018-10-29 14:30:00,63.66,64.02,63.66,63.87,61291.0,50.478,50.7634,50.478,50.6445,61291.0
2018-10-29 15:00:00,63.88,63.88,63.66,63.84,73636.0,50.6524,50.6524,50.478,50.6207,73636.0
2018-10-29 15:30:00,63.82,63.99,63.52,63.92,149266.0,50.6049,50.7397,50.367,50.6841,149266.0
2018-10-30 09:30:00,64.28,64.4,63.92,64.16,58257.0,50.9696,51.0648,50.6841,50.8744,58257.0
2018-10-30 10:00:00,64.16,64.29,63.73,64.01,61458.0,50.8744,50.9775,50.5335,50.7555,61458.0
2018-10-30 10:30:00,64.0,64.08,63.76,64.01,20935.0,50.7476,50.811,50.5573,50.7555,20935.0
2018-10-30 11:00:00,63.97,64.01,63.78,63.89,24740.0,50.7238,50.7555,50.5731,50.6604,24740.0
2018-10-30 11:30:00,63.91,64.05,63.76,63.83,45404.0,50.6762,50.7872,50.5573,50.6128,45404.0
2018-10-30 12:00:00,63.81,63.82,63.26,63.32,51438.0,50.5969,50.6049,50.1608,50.2084,51438.0
2018-10-30 12:30:00,63.3,63.41,63.15,63.34,39289.0,50.1925,50.2798,50.0736,50.2242,39289.0
2018-10-30 13:00:00,63.38,63.66,63.35,63.5,46385.0,50.256,50.478,50.2322,50.3511,46385.0
2018-10-30 13:30:00,63.52,63.81,63.41,63.81,30930.0,50.367,50.5969,50.2798,50.5969,30930.0
2018-10-30 14:00:00,63.76,63.81,63.64,63.77,28963.0,50.5573,50.5969,50.4621,50.5652,28963.0
2018-10-30 14:30:00,63.76,63.94,63.74,63.87,31317.0,50.5573,50.7,50.5414,50.6445,31317.0
2018-10-30 15:00:00,63.86,64.07,63.76,64.03,56617.0,50.6366,50.8031,50.5573,50.7714,56617.0
2018-10-30 15:30:00,64.02,64.12,63.89,64.04,223554.0,50.7634,50.8427,50.6604,50.7793,223554.0
2018-10-31 09:30:00,63.7,63.71,62.77,63.12,38435.0,50.5097,50.5176,49.7723,50.0498,38435.0
2018-10-31 10:00:00,63.16,63.17,62.81,63.16,32518.0,50.0815,50.0894,49.804,50.0815,32518.0
2018-10-31 10:30:00,63.15,63.51,62.91,63.49,48653.0,50.0736,50.359,49.8833,50.3432,48653.0
2018-10-31 11:00:00,63.49,63.67,63.31,63.43,53466.0,50.3432,50.4859,50.2005,50.2956,53466.0
2018-10-31 11:30:00,63.41,63.65,63.38,63.57,32993.0,50.2798,50.4701,50.256,50.4066,32993.0
2018-10-31 12:00:00,63.57,63.86,63.54,63.59,61800.0,50.4066,50.6366,50.3828,50.4225,61800.0
2018-10-31 12:30:00,63.59,63.77,63.48,63.75,25753.0,50.4225,50.5652,50.3353,50.5493,25753.0
2018-10-31 13:00:00,63.77,63.9,63.67,63.77,54397.0,50.5652,50.6683,50.4859,50.5652,54397.0
2018-10-31 13:30:00,63.74,63.81,63.68,63.72,56048.0,50.5414,50.5969,50.4938,50.5256,56048.0
2018-10-31 14:00:00,63.73,63.78,63.47,63.73,103069.0,50.5335,50.5731,50.3273,50.5335,103069.0
2018-10-31 14:30:00,63.73,63.89,63.68,63.69,125282.0,50.5335,50.6604,50.4938,50.5018,125282.0
2018-10-31 15:00:00,63.67,63.74,63.46,63.55,173859.0,50.4859,50.5414,50.3194,50.3908,173859.0
2018-10-31 15:30:00,63.54,63.57,63.14,63.24,265500.0,50.3828,50.4066,50.0657,50.145,265500.0
2018-11-01 09:30:00,63.09,63.34,62.88,62.88,75430.0,50.026,50.2242,49.8595,49.8595,75430.0
2018-11-01 10:00:00,62.86,63.09,62.68,62.83,64216.0,49.8436,50.026,49.7009,49.8199,64216.0
2018-11-01 10:30:00,62.82,63.05,62.55,62.62,43212.0,49.8119,49.9943,49.5978,49.6533,43212.0
2018-11-01 11:00:00,62.62,62.87,62.51,62.71,63569.0,49.6533,49.8516,49.5661,49.7247,63569.0
2018-11-01 11:30:00,62.71,62.85,62.57,62.78,66816.0,49.7247,49.8357,49.6137,49.7802,66816.0
2018-11-01 12:00:00,62.8,62.9,62.61,62.76,86159.0,49.7961,49.8754,49.6454,49.7643,86159.0
2018-11-01 12:30:00,62.79,62.86,62.72,62.84,49273.0,49.7881,49.8436,49.7326,49.8278,49273.0
2018-11-01 13:00:00,62.81,62.84,62.68,62.83,46425.0,49.804,49.8278,49.7009,49.8199,46425.0
2018-11-01 13:30:00,62.85,62.88,62.76,62.81,46710.0,49.8357,49.8595,49.7643,49.804,46710.0
2018-11-01 14:00:00,62.82,62.88,62.71,62.73,84951.0,49.8119,49.8595,49.7247,49.7406,84951.0
2018-11-01 14:30:00,62.73,62.87,62.62,62.72,67764.0,49.7406,49.8516,49.6533,49.7326,67764.0
2018-11-01 15:00:00,62.73,62.82,62.6,62.81,93174.0,49.7406,49.8119,49.6375,49.804,93174.0
2018-11-01 15:30:00,62.8,62.97,62.65,62.77,252664.0,49.7961,49.9309,49.6771,49.7723,252664.0
2018-11-02 09:30:00,63.57,64.03,61.84,62.3,168481.0,50.4066,50.7714,49.0348,49.3996,168481.0
2018-11-02 10:00:00,62.28,62.6,62.12,62.16,163750.0,49.3837,49.6375,49.2569,49.2886,163750.0
2018-11-02 10:30:00,62.18,62.18,61.57,61.94,149351.0,49.3044,49.3044,48.8208,49.1141,149351.0
2018-11-02 11:00:00,61.93,62.39,61.89,62.12,73525.0,49.1062,49.471,49.0745,49.2569,73525.0
2018-11-02 11:30:00,62.12,62.12,61.73,61.82,75189.0,49.2569,49.2569,48.9476,49.019,75189.0
2018-11-02 12:00:00,61.8,62.11,61.72,61.9,85901.0,49.0031,49.2489,48.9397,49.0824,85901.0
2018-11-02 12:30:00,61.9,61.99,61.78,61.91,81866.0,49.0824,49.1538,48.9873,49.0904,81866.0
2018-11-02 13:00:00,61.89,62.04,61.59,62.0,83285.0,49.0745,49.1934,48.8366,49.1617,83285.0
2018-11-02 13:30:00,62.0,62.24,61.96,62.22,47238.0,49.1617,49.352,49.13,49.3362,47238.0
2018-11-02 14:00:00,62.18,62.54,62.0,62.46,112557.0,49.3044,49.5899,49.1617,49.5265,112557.0
2018-11-02 14:30:00,62.41,62.42,62.07,62.08,94873.0,49.4868,49.4947,49.2172,49.2252,94873.0
2018-11-02 15:00:00,62.09,62.26,61.98,62.1,124364.0,49.2331,49.3679,49.1459,49.241,124364.0
2018-11-02 15:30:00,62.1,62.36,62.0,62.2,239114.0,49.241,49.4472,49.1617,49.3203,239114.0
2018-11-05 09:30:00,62.43,62.85,62.21,62.49,70993.0,49.5027,49.8357,49.3282,49.5503,70993.0
2018-11-05 10:00:00,62.43,62.67,62.29,62.57,49596.0,49.5027,49.693,49.3917,49.6137,49596.0
2018-11-05 10:30:00,62.61,62.78,62.49,62.7,29670.0,49.6454,49.7802,49.5503,49.7168,29670.0
2018-11-05 11:00:00,62.69,63.02,62.66,62.97,42113.0,49.7088,49.9705,49.6851,49.9309,42113.0
2018-11-05 11:30:00,62.96,63.16,62.91,63.05,49633.0,49.9229,50.0815,49.8833,49.9943,49633.0
2018-11-05 12:00:00,63.0,63.24,62.97,63.08,68647.0,49.9546,50.145,49.9309,50.0181,68647.0
2018-11-05 12:30:00,63.09,63.12,62.99,63.05,34939.0,50.026,50.0498,49.9467,49.9943,34939.0
2018-11-05 13:00:00,63.05,63.1,62.82,62.94,30682.0,49.9943,50.0339,49.8119,49.9071,30682.0
2018-11-05 13:30:00,62.94,62.97,62.72,62.77,29449.0,49.9071,49.9309,49.7326,49.7723,29449.0
2018-11-05 14:00:00,62.78,62.87,62.69,62.83,56338.0,49.7802,49.8516,49.7088,49.8199,56338.0
2018-11-05 14:30:00,62.83,62.92,62.77,62.91,35694.0,49.8199,49.8912,49.7723,49.8833,35694.0
2018-11-05 15:00:00,62.92,62.93,62.81,62.9,75656.0,49.8912,49.8991,49.804,49.8754,75656.0
2018-11-05 15:30:00,62.9,62.99,62.79,62.91,219745.0,49.8754,49.9467,49.7881,49.8833,219745.0
2018-11-06 09:30:00,62.97,63.14,62.86,62.96,34049.0,49.9309,50.0657,49.8436,49.9229,34049.0
2018-11-06 10:00:00,62.97,63.14,62.95,63.01,37049.0,49.9309,50.0657,49.915,49.9626,37049.0
2018-11-06 10:30:00,63.02,63.06,62.87,62.98,39503.0,49.9705,50.0022,49.8516,49.9388,39503.0
2018-11-06 11:00:00,62.97,63.1,62.91,63.06,20346.0,49.9309,50.0339,49.8833,50.0022,20346.0
2018-11-06 11:30:00,63.08,63.14,63.02,63.08,21910.0,50.0181,50.0657,49.9705,50.0181,21910.0
2018-11-06 12:00:00,63.07,63.15,63.0,63.13,22717.0,50.0102,50.0736,49.9546,50.0577,22717.0
2018-11-06 12:30:00,63.12,63.27,63.08,63.26,22047.0,50.0498,50.1687,50.0181,50.1608,22047.0
2018-11-06 13:00:00,63.28,63.29,63.15,63.23,16452.0,50.1767,50.1846,50.0736,50.137,16452.0
2018-11-06 13:30:00,63.24,63.36,63.2,63.34,18949.0,50.145,50.2401,50.1132,50.2242,18949.0
2018-11-06 14:00:00,63.35,63.38,63.14,63.15,27952.0,50.2322,50.256,50.0657,50.0736,27952.0
2018-11-06 14:30:00,63.16,63.2,63.11,63.2,23484.0,50.0815,50.1132,50.0419,50.1132,23484.0
2018-11-06 15:00:00,63.22,63.35,63.19,63.21,29915.0,50.1291,50.2322,50.1053,50.1212,29915.0
2018-11-06 15:30:00,63.21,63.52,63.17,63.47,110994.0,50.1212,50.367,50.0894,50.3273,110994.0
2018-11-07 09:30:00,63.76,64.12,63.71,64.01,52379.0,50.5573,50.8427,50.5176,50.7555,52379.0
2018-11-07 10:00:00,63.99,64.1,63.5,63.85,49603.0,50.7397,50.8269,50.3511,50.6286,49603.0
2018-11-07 10:30:00,63.81,64.09,63.74,63.98,82698.0,50.5969,50.8189,50.5414,50.7317,82698.0
2018-11-07 11:00:00,64.0,64.24,63.97,64.13,32408.0,50.7476,50.9379,50.7238,50.8507,32408.0
2018-11-07 11:30:00,64.13,64.22,64.0,64.12,21339.0,50.8507,50.922,50.7476,50.8427,21339.0
2018-11-07 12:00:00,64.15,64.35,64.14,64.2,60238.0,50.8665,51.0251,50.8586,50.9062,60238.0
2018-11-07 12:30:00,64.2,64.22,64.04,64.12,23723.0,50.9062,50.922,50.7793,50.8427,23723.0
2018-11-07 13:00:00,64.14,64.17,64.02,64.14,26130.0,50.8586,50.8824,50.7634,50.8586,26130.0
2018-11-07 13:30:00,64.12,64.22,64.05,64.21,26296.0,50.8427,50.922,50.7872,50.9141,26296.0
2018-11-07 14:00:00,64.21,64.41,64.2,64.25,34200.0,50.9141,51.0727,50.9062,50.9458,34200.0
2018-11-07 14:30:00,64.25,64.34,64.19,64.34,38402.0,50.9458,51.0172,50.8982,51.0172,38402.0
2018-11-07 15:00:00,64.31,64.41,64.22,64.37,59941.0,50.9934,51.0727,50.922,51.041,59941.0
2018-11-07 15:30:00,64.38,64.46,64.26,64.37,251756.0,51.0489,51.1123,50.9537,51.041,251756.0
2018-11-08 09:30:00,64.49,64.66,64.25,64.42,63550.0,51.1361,51.2709,50.9458,51.0806,63550.0
2018-11-08 10:00:00,64.41,64.42,64.13,64.13,109030.0,51.0727,51.0806,50.8507,50.8507,109030.0
2018-11-08 10:30:00,64.13,64.46,64.04,64.44,116081.0,50.8507,51.1123,50.7793,51.0965,116081.0
2018-11-08 11:00:00,64.43,64.45,64.09,64.09,46330.0,51.0885,51.1044,50.8189,50.8189,46330.0
2018-11-08 11:30:00,64.1,64.21,64.04,64.14,44539.0,50.8269,50.9141,50.7793,50.8586,44539.0
2018-11-08 12:00:00,64.14,64.25,64.14,64.22,30373.0,50.8586,50.9458,50.8586,50.922,30373.0
2018-11-08 12:30:00,64.23,64.35,64.23,64.25,29863.0,50.93,51.0251,50.93,50.9458,29863.0
2018-11-08 13:00:00,64.24,64.32,64.22,64.29,29993.0,50.9379,51.0013,50.922,50.9775,29993.0
2018-11-08 13:30:00,64.29,64.39,64.29,64.35,39351.0,50.9775,51.0568,50.9775,51.0251,39351.0
2018-11-08 14:00:00,64.34,64.52,64.32,64.35,71197.0,51.0172,51.1599,51.0013,51.0251,71197.0
2018-11-08 14:30:00,64.35,64.51,64.26,64.43,64793.0,51.0251,51.152,50.9537,51.0885,64793.0
2018-11-08 15:00:00,64.43,64.52,64.34,64.43,77070.0,51.0885,51.1599,51.0172,51.0885,77070.0
2018-11-08 15:30:00,64.42,64.56,64.34,64.56,192211.0,51.0806,51.1916,51.0172,51.1916,192211.0
2018-11-09 09:30:00,64.4,65.0,64.38,64.92,49996.0,51.0648,51.5405,51.0489,51.4771,49996.0
2018-11-09 10:00:00,65.0,65.34,64.84,65.3,85831.0,51.5405,51.8101,51.4136,51.7784,85831.0
2018-11-09 10:30:00,65.31,65.5,65.11,65.25,73541.0,51.7863,51.937,51.6277,51.7387,73541.0
2018-11-09 11:00:00,65.27,65.46,65.21,65.24,30311.0,51.7546,51.9053,51.707,51.7308,30311.0
2018-11-09 11:30:00,65.25,65.38,65.14,65.21,21536.0,51.7387,51.8418,51.6515,51.707,21536.0
2018-11-09 12:00:00,65.24,65.31,65.02,65.05,38744.0,51.7308,51.7863,51.5564,51.5802,38744.0
2018-11-09 12:30:00,65.06,65.24,65.06,65.12,20716.0,51.5881,51.7308,51.5881,51.6357,20716.0
2018-11-09 13:00:00,65.12,65.26,65.04,65.26,23576.0,51.6357,51.7467,51.5722,51.7467,23576.0
2018-11-09 13:30:00,65.24,65.3,65.17,65.19,34566.0,51.7308,51.7784,51.6753,51.6912,34566.0
2018-11-09 14:00:00,65.19,65.23,65.08,65.09,43062.0,51.6912,51.7229,51.6039,51.6119,43062.0
2018-11-09 14:30:00,65.1,65.26,65.09,65.16,65680.0,51.6198,51.7467,51.6119,51.6674,65680.0
2018-11-09 15:00:00,65.17,65.26,65.09,65.2,113300.0,51.6753,51.7467,51.6119,51.6991,113300.0
2018-11-09 15:30:00,65.2,65.37,65.14,65.15,249168.0,51.6991,51.8339,51.6515,51.6595,249168.0
2018-11-12 09:30:00,64.64,65.79,64.57,65.78,93173.0,51.2551,52.1669,51.1996,52.159,93173.0
2018-11-12 10:00:00,65.76,66.13,65.61,66.13,69506.0,52.1431,52.4365,52.0242,52.4365,69506.0
2018-11-12 10:30:00,66.14,66.26,65.88,66.18,55030.0,52.4445,52.5396,52.2383,52.4762,55030.0
2018-11-12 11:00:00,66.2,66.25,65.88,65.94,40026.0,52.492,52.5317,52.2383,52.2859,40026.0
2018-11-12 11:30:00,65.93,66.1,65.85,65.9,26207.0,52.2779,52.4127,52.2145,52.2541,26207.0
2018-11-12 12:00:00,65.88,65.9,65.71,65.82,30470.0,52.2383,52.2541,52.1035,52.1907,30470.0
2018-11-12 12:30:00,65.82,66.03,65.78,65.87,29558.0,52.1907,52.3572,52.159,52.2304,29558.0
2018-11-12 13:00:00,65.85,65.89,65.72,65.85,25998.0,52.2145,52.2462,52.1114,52.2145,25998.0
2018-11-12 13:30:00,65.83,65.89,65.73,65.83,29293.0,52.1986,52.2462,52.1194,52.1986,29293.0
2018-11-12 14:00:00,65.84,65.84,65.68,65.78,28596.0,52.2066,52.2066,52.0797,52.159,28596.0
2018-11-12 14:30:00,65.76,65.96,65.68,65.91,47796.0,52.1431,52.3017,52.0797,52.2621,47796.0
2018-11-12 15:00:00,65.9,65.96,65.75,65.86,84683.0,52.2541,52.3017,52.1352,52.2224,84683.0
2018-11-12 15:30:00,65.86,65.86,65.29,65.48,179422.0,52.2224,52.2224,51.7705,51.9211,179422.0
2018-11-13 09:30:00,65.62,65.63,65.05,65.56,83387.0,52.0321,52.0401,51.5802,51.9846,83387.0
2018-11-13 10:00:00,65.56,65.64,65.3,65.3,41952.0,51.9846,52.048,51.7784,51.7784,41952.0
2018-11-13 10:30:00,65.34,65.42,65.18,65.2,57954.0,51.8101,51.8735,51.6832,51.6991,57954.0
2018-11-13 11:00:00,65.18,65.42,65.03,65.41,80979.0,51.6832,51.8735,51.5643,51.8656,80979.0
2018-11-13 11:30:00,65.4,65.53,65.31,65.49,47121.0,51.8577,51.9608,51.7863,51.929,47121.0
2018-11-13 12:00:00,65.5,65.54,65.34,65.46,43084.0,51.937,51.9687,51.8101,51.9053,43084.0
2018-11-13 12:30:00,65.47,65.57,65.42,65.47,40110.0,51.9132,51.9925,51.8735,51.9132,40110.0
2018-11-13 13:00:00,65.47,65.53,65.39,65.44,85099.0,51.9132,51.9608,51.8498,51.8894,85099.0
2018-11-13 13:30:00,65.44,65.6,65.42,65.6,84700.0,51.8894,52.0163,51.8735,52.0163,84700.0
2018-11-13 14:00:00,65.6,65.64,65.48,65.57,48525.0,52.0163,52.048,51.9211,51.9925,48525.0
2018-11-13 14:30:00,65.58,65.71,65.52,65.64,56084.0,52.0004,52.1035,51.9528,52.048,56084.0
2018-11-13 15:00:00,65.64,65.69,65.36,65.54,121175.0,52.048,52.0876,51.826,51.9687,121175.0
2018-11-13 15:30:00,65.53,65.96,65.44,65.78,184471.0,51.9608,52.3017,51.8894,52.159,184471.0
2018-11-14 09:30:00,64.67,65.65,64.67,65.6,99420.0,51.2788,52.0559,51.2788,52.0163,99420.0
2018-11-14 10:00:00,65.6,65.82,65.54,65.56,106467.0,52.0163,52.1907,51.9687,51.9846,106467.0
2018-11-14 10:30:00,65.58,65.78,65.53,65.67,72857.0,52.0004,52.159,51.9608,52.0718,72857.0
2018-11-14 11:00:00,65.65,65.66,65.32,65.51,25601.0,52.0559,52.0638,51.7942,51.9449,25601.0
2018-11-14 11:30:00,65.43,65.54,65.26,65.48,31335.0,51.8815,51.9687,51.7467,51.9211,31335.0
2018-11-14 12:00:00,65.47,65.81,65.47,65.77,94599.0,51.9132,52.1828,51.9132,52.1511,94599.0
2018-11-14 12:30:00,65.76,65.79,65.62,65.62,85108.0,52.1431,52.1669,52.0321,52.0321,85108.0
2018-11-14 13:00:00,65.59,65.62,65.49,65.55,34547.0,52.0083,52.0321,51.929,51.9766,34547.0
2018-11-14 13:30:00,65.54,65.62,65.45,65.47,72430.0,51.9687,52.0321,51.8973,51.9132,72430.0
2018-11-14 14:00:00,65.46,65.63,65.37,65.63,68907.0,51.9053,52.0401,51.8339,52.0401,68907.0
2018-11-14 14:30:00,65.61,65.76,65.53,65.75,175466.0,52.0242,52.1431,51.9608,52.1352,175466.0
2018-11-14 15:00:00,65.75,65.82,65.59,65.67,93393.0,52.1352,52.1907,52.0083,52.0718,93393.0
2018-11-14 15:30:00,65.67,65.73,65.3,65.45,211965.0,52.0718,52.1194,51.7784,51.8973,211965.0
2018-11-15 09:30:00,65.26,65.32,64.48,65.28,282437.0,51.7467,51.7942,51.1282,51.7625,282437.0
2018-11-15 10:00:00,65.26,65.82,65.24,65.67,93424.0,51.7467,52.1907,51.7308,52.0718,93424.0
2018-11-15 10:30:00,65.68,65.8,65.43,65.71,53281.0,52.0797,52.1749,51.8815,52.1035,53281.0
2018-11-15 11:00:00,65.7,66.09,65.7,66.07,67446.0,52.0956,52.4048,52.0956,52.3889,67446.0
2018-11-15 11:30:00,66.08,66.16,65.87,65.98,49511.0,52.3969,52.4603,52.2304,52.3176,49511.0
2018-11-15 12:00:00,65.95,66.07,65.74,65.86,179820.0,52.2938,52.3889,52.1273,52.2224,179820.0
2018-11-15 12:30:00,65.88,65.92,65.64,65.72,48905.0,52.2383,52.27,52.048,52.1114,48905.0
2018-11-15 13:00:00,65.75,66.03,65.71,65.97,41987.0,52.1352,52.3572,52.1035,52.3097,41987.0
2018-11-15 13:30:00,65.97,66.07,65.9,66.05,58644.0,52.3097,52.3889,52.2541,52.3731,58644.0
2018-11-15 14:00:00,66.07,66.08,65.92,66.01,30629.0,52.3889,52.3969,52.27,52.3414,30629.0
2018-11-15 14:30:00,65.99,66.12,65.97,65.99,44929.0,52.3255,52.4286,52.3097,52.3255,44929.0
2018-11-15 15:00:00,65.98,66.12,65.89,65.92,93582.0,52.3176,52.4286,52.2462,52.27,93582.0
2018-11-15 15:30:00,65.91,66.21,65.89,66.2,317261.0,52.2621,52.5,52.2462,52.492,317261.0
2018-11-16 09:30:00,66.97,67.02,66.22,66.22,148154.0,53.1026,53.1422,52.5079,52.5079,148154.0
2018-11-16 10:00:00,66.2,66.56,66.15,66.39,138055.0,52.492,52.7775,52.4524,52.6427,138055.0
2018-11-16 10:30:00,66.37,66.82,66.31,66.71,92966.0,52.6268,52.9836,52.5793,52.8964,92966.0
2018-11-16 11:00:00,66.71,66.88,66.57,66.59,61406.0,52.8964,53.0312,52.7854,52.8013,61406.0
2018-11-16 11:30:00,66.6,66.7,66.43,66.6,52479.0,52.8092,52.8885,52.6744,52.8092,52479.0
2018-11-16 12:00:00,66.6,66.82,66.6,66.67,61918.0,52.8092,52.9836,52.8092,52.8647,61918.0
2018-11-16 12:30:00,66.67,66.91,66.59,66.78,51983.0,52.8647,53.055,52.8013,52.9519,51983.0
2018-11-16 13:00:00,66.79,66.89,66.56,66.57,67961.0,52.9599,53.0392,52.7775,52.7854,67961.0
2018-11-16 13:30:00,66.57,66.75,66.54,66.66,64224.0,52.7854,52.9281,52.7616,52.8568,64224.0
2018-11-16 14:00:00,66.67,66.77,66.6,66.74,74239.0,52.8647,52.944,52.8092,52.9202,74239.0
2018-11-16 14:30:00,66.73,66.78,66.65,66.71,69734.0,52.9123,52.9519,52.8488,52.8964,69734.0
2018-11-16 15:00:00,66.7,66.95,66.68,66.89,126819.0,52.8885,53.0867,52.8726,53.0392,126819.0
2018-11-16 15:30:00,66.89,67.05,66.82,67.04,412235.0,53.0392,53.166,52.9836,53.1581,412235.0
2018-11-19 09:30:00,66.98,67.46,66.69,67.26,244876.0,53.1105,53.4911,52.8806,53.3325,244876.0
2018-11-19 10:00:00,67.29,67.42,67.15,67.25,77785.0,53.3563,53.4594,53.2453,53.3246,77785.0
2018-11-19 10:30:00,67.27,67.28,66.95,67.1,93599.0,53.3405,53.3484,53.0867,53.2057,93599.0
2018-11-19 11:00:00,67.1,67.18,66.92,67.1,123178.0,53.2057,53.2691,53.0629,53.2057,123178.0
2018-11-19 11:30:00,67.11,67.19,67.0,67.05,106234.0,53.2136,53.277,53.1264,53.166,106234.0
2018-11-19 12:00:00,67.04,67.07,66.85,66.92,117367.0,53.1581,53.1819,53.0074,53.0629,117367.0
2018-11-19 12:30:00,66.92,67.29,66.86,67.28,69814.0,53.0629,53.3563,53.0154,53.3484,69814.0
2018-11-19 13:00:00,67.27,67.36,67.2,67.28,58370.0,53.3405,53.4118,53.285,53.3484,58370.0
2018-11-19 13:30:00,67.29,67.37,67.22,67.22,71580.0,53.3563,53.4198,53.3008,53.3008,71580.0
2018-11-19 14:00:00,67.22,67.23,66.99,67.0,72143.0,53.3008,53.3087,53.1184,53.1264,72143.0
2018-11-19 14:30:00,67.01,67.25,66.98,67.24,111145.0,53.1343,53.3246,53.1105,53.3167,111145.0
2018-11-19 15:00:00,67.24,67.4,67.15,67.32,170955.0,53.3167,53.4435,53.2453,53.3801,170955.0
2018-11-19 15:30:00,67.34,67.39,67.13,67.38,372941.0,53.396,53.4356,53.2295,53.4277,372941.0
2018-11-20 09:30:00,67.77,68.31,67.6,67.84,98173.0,53.7369,54.1651,53.6021,53.7924,98173.0
2018-11-20 10:00:00,67.79,67.92,67.47,67.56,126209.0,53.7528,53.8559,53.499,53.5704,126209.0
2018-11-20 10:30:00,67.58,67.69,67.03,67.05,194172.0,53.5863,53.6735,53.1502,53.166,194172.0
2018-11-20 11:00:00,67.05,67.43,66.98,67.41,111267.0,53.166,53.4673,53.1105,53.4515,111267.0
2018-11-20 11:30:00,67.41,67.45,67.09,67.41,67337.0,53.4515,53.4832,53.1977,53.4515,67337.0
2018-11-20 12:00:00,67.43,67.62,67.41,67.54,77315.0,53.4673,53.618,53.4515,53.5546,77315.0
2018-11-20 12:30:00,67.54,67.75,67.49,67.59,60615.0,53.5546,53.7211,53.5149,53.5942,60615.0
2018-11-20 13:00:00,67.6,67.76,67.55,67.76,74470.0,53.6021,53.729,53.5625,53.729,74470.0
2018-11-20 13:30:00,67.76,67.88,67.69,67.88,74499.0,53.729,53.8242,53.6735,53.8242,74499.0
2018-11-20 14:00:00,67.87,67.91,67.7,67.73,71645.0,53.8162,53.8479,53.6814,53.7052,71645.0
2018-11-20 14:30:00,67.72,67.75,67.55,67.59,70704.0,53.6973,53.7211,53.5625,53.5942,70704.0
2018-11-20 15:00:00,67.59,67.71,67.5,67.67,102595.0,53.5942,53.6894,53.5228,53.6576,102595.0
2018-11-20 15:30:00,67.67,67.83,67.52,67.65,411710.0,53.6576,53.7845,53.5387,53.6418,411710.0
2018-11-21 09:30:00,67.33,67.44,66.92,67.16,77403.0,53.388,53.4753,53.0629,53.2532,77403.0
2018-11-21 10:00:00,67.16,67.37,66.94,66.97,65577.0,53.2532,53.4198,53.0788,53.1026,65577.0
2018-11-21 10:30:00,66.98,67.06,66.83,66.92,79547.0,53.1105,53.1739,52.9916,53.0629,79547.0
2018-11-21 11:00:00,66.95,67.16,66.84,67.16,67832.0,53.0867,53.2532,52.9995,53.2532,67832.0
2018-11-21 11:30:00,67.14,67.22,66.92,66.92,43092.0,53.2374,53.3008,53.0629,53.0629,43092.0
2018-11-21 12:00:00,66.92,67.03,66.77,66.9,131226.0,53.0629,53.1502,52.944,53.0471,131226.0
2018-11-21 12:30:00,66.9,66.95,66.73,66.93,167900.0,53.0471,53.0867,52.9123,53.0709,167900.0
2018-11-21 13:00:00,66.93,66.95,66.61,66.69,90061.0,53.0709,53.0867,52.8171,52.8806,90061.0
2018-11-21 13:30:00,66.69,66.72,66.43,66.47,49404.0,52.8806,52.9044,52.6744,52.7061,49404.0
2018-11-21 14:00:00,66.48,66.48,66.34,66.45,69522.0,52.714,52.714,52.603,52.6903,69522.0
2018-11-21 14:30:00,66.46,66.52,66.42,66.51,58442.0,52.6982,52.7458,52.6665,52.7378,58442.0
2018-11-21 15:00:00,66.51,66.64,66.31,66.32,89559.0,52.7378,52.8409,52.5793,52.5872,89559.0
2018-11-21 15:30:00,66.32,66.49,66.24,66.42,226216.0,52.5872,52.722,52.5237,52.6665,226216.0
2018-11-23 09:30:00,66.57,66.67,66.1,66.44,92407.0,52.7854,52.8647,52.4127,52.6823,92407.0
2018-11-23 10:00:00,66.45,66.61,66.25,66.44,81866.0,52.6903,52.8171,52.5317,52.6823,81866.0
2018-11-23 10:30:00,66.42,66.7,66.41,66.65,92628.0,52.6665,52.8885,52.6585,52.8488,92628.0
2018-11-23 11:00:00,66.66,66.76,66.51,66.76,104291.0,52.8568,52.9361,52.7378,52.9361,104291.0
2018-11-23 11:30:00,66.77,66.82,66.54,66.55,86871.0,52.944,52.9836,52.7616,52.7696,86871.0
2018-11-23 12:00:00,66.55,66.8,66.46,66.8,115893.0,52.7696,52.9678,52.6982,52.9678,115893.0
2018-11-23 12:30:00,66.8,66.94,66.7,66.77,232520.0,52.9678,53.0788,52.8885,52.944,232520.0
2018-11-26 09:30:00,66.91,67.16,66.8,66.94,78397.0,53.055,53.2532,52.9678,53.0788,78397.0
2018-11-26 10:00:00,66.93,66.95,66.65,66.76,75691.0,53.0709,53.0867,52.8488,52.9361,75691.0
2018-11-26 10:30:00,66.79,66.79,66.34,66.37,52107.0,52.9599,52.9599,52.603,52.6268,52107.0
2018-11-26 11:00:00,66.35,66.6,66.31,66.56,35068.0,52.611,52.8092,52.5793,52.7775,35068.0
2018-11-26 11:30:00,66.54,66.55,66.41,66.47,145993.0,52.7616,52.7696,52.6585,52.7061,145993.0
2018-11-26 12:00:00,66.47,66.62,66.47,66.62,38156.0,52.7061,52.8251,52.7061,52.8251,38156.0
2018-11-26 12:30:00,66.64,66.75,66.62,66.68,44657.0,52.8409,52.9281,52.8251,52.8726,44657.0
2018-11-26 13:00:00,66.7,66.81,66.67,66.78,39180.0,52.8885,52.9757,52.8647,52.9519,39180.0
2018-11-26 13:30:00,66.78,66.79,66.68,66.68,40455.0,52.9519,52.9599,52.8726,52.8726,40455.0
2018-11-26 14:00:00,66.68,66.77,66.66,66.73,45113.0,52.8726,52.944,52.8568,52.9123,45113.0
2018-11-26 14:30:00,66.75,66.81,66.69,66.79,65432.0,52.9281,52.9757,52.8806,52.9599,65432.0
2018-11-26 15:00:00,66.79,66.95,66.79,66.84,107967.0,52.9599,53.0867,52.9599,52.9995,107967.0
2018-11-26 15:30:00,66.83,66.92,66.75,66.8,314084.0,52.9916,53.0629,52.9281,52.9678,314084.0
2018-11-27 09:30:00,66.91,67.13,66.7,66.97,238505.0,53.055,53.2295,52.8885,53.1026,238505.0
2018-11-27 10:00:00,66.97,67.08,66.81,67.08,124504.0,53.1026,53.1898,52.9757,53.1898,124504.0
2018-11-27 10:30:00,67.08,67.35,67.0,67.15,187672.0,53.1898,53.4039,53.1264,53.2453,187672.0
2018-11-27 11:00:00,67.13,67.16,66.98,67.1,85295.0,53.2295,53.2532,53.1105,53.2057,85295.0
2018-11-27 11:30:00,67.1,67.19,67.04,67.16,54258.0,53.2057,53.277,53.1581,53.2532,54258.0
2018-11-27 12:00:00,67.15,67.18,67.08,67.11,56448.0,53.2453,53.2691,53.1898,53.2136,56448.0
2018-11-27 12:30:00,67.11,67.33,67.02,67.31,54409.0,53.2136,53.388,53.1422,53.3722,54409.0
2018-11-27 13:00:00,67.28,67.41,67.28,67.39,48966.0,53.3484,53.4515,53.3484,53.4356,48966.0
2018-11-27 13:30:00,67.39,67.48,67.25,67.32,83654.0,53.4356,53.507,53.3246,53.3801,83654.0
2018-11-27 14:00:00,67.33,67.42,67.18,67.22,128791.0,53.388,53.4594,53.2691,53.3008,128791.0
2018-11-27 14:30:00,67.22,67.28,67.15,67.22,91331.0,53.3008,53.3484,53.2453,53.3008,91331.0
2018-11-27 15:00:00,67.23,67.41,67.22,67.41,103864.0,53.3087,53.4515,53.3008,53.4515,103864.0
2018-11-27 15:30:00,67.41,67.47,67.29,67.44,297319.0,53.4515,53.499,53.3563,53.4753,297319.0
2018-11-28 09:30:00,67.44,67.59,67.02,67.12,133477.0,53.4753,53.5942,53.1422,53.2215,133477.0
2018-11-28 10:00:00,67.12,67.27,67.03,67.27,108445.0,53.2215,53.3405,53.1502,53.3405,108445.0
2018-11-28 10:30:00,67.25,67.46,67.2,67.31,90579.0,53.3246,53.4911,53.285,53.3722,90579.0
2018-11-28 11:00:00,67.32,67.53,67.22,67.28,87094.0,53.3801,53.5466,53.3008,53.3484,87094.0
2018-11-28 11:30:00,67.28,67.32,67.08,67.28,85039.0,53.3484,53.3801,53.1898,53.3484,85039.0
2018-11-28 12:00:00,67.28,67.73,67.28,67.37,121968.0,53.3484,53.7052,53.3484,53.4198,121968.0
2018-11-28 12:30:00,67.38,67.39,67.2,67.36,93518.0,53.4277,53.4356,53.285,53.4118,93518.0
2018-11-28 13:00:00,67.36,67.37,67.23,67.23,52769.0,53.4118,53.4198,53.3087,53.3087,52769.0
2018-11-28 13:30:00,67.22,67.32,67.15,67.18,67184.0,53.3008,53.3801,53.2453,53.2691,67184.0
2018-11-28 14:00:00,67.17,67.25,67.09,67.23,67958.0,53.2612,53.3246,53.1977,53.3087,67958.0
2018-11-28 14:30:00,67.23,67.35,67.19,67.21,73942.0,53.3087,53.4039,53.277,53.2929,73942.0
2018-11-28 15:00:00,67.21,67.29,67.14,67.2,105427.0,53.2929,53.3563,53.2374,53.285,105427.0
2018-11-28 15:30:00,67.2,67.43,67.19,67.43,307382.0,53.285,53.4673,53.277,53.4673,307382.0
2018-11-29 09:30:00,67.43,67.47,66.54,66.58,75497.0,53.4673,53.499,52.7616,52.7933,75497.0
2018-11-29 10:00:00,66.57,67.1,66.46,66.95,99930.0,52.7854,53.2057,52.6982,53.0867,99930.0
2018-11-29 10:30:00,66.96,67.09,66.73,66.9,106895.0,53.0947,53.1977,52.9123,53.0471,106895.0
2018-11-29 11:00:00,66.9,67.03,66.68,67.01,106400.0,53.0471,53.1502,52.8726,53.1343,106400.0
2018-11-29 11:30:00,67.02,67.05,66.81,67.04,76717.0,53.1422,53.166,52.9757,53.1581,76717.0
2018-11-29 12:00:00,67.06,67.21,67.04,67.2,51811.0,53.1739,53.2929,53.1581,53.285,51811.0
2018-11-29 12:30:00,67.21,67.27,67.09,67.11,75358.0,53.2929,53.3405,53.1977,53.2136,75358.0
2018-11-29 13:00:00,67.11,67.13,67.02,67.07,60466.0,53.2136,53.2295,53.1422,53.1819,60466.0
2018-11-29 13:30:00,67.08,67.17,67.07,67.11,61821.0,53.1898,53.2612,53.1819,53.2136,61821.0
2018-11-29 14:00:00,67.12,67.15,67.02,67.09,91583.0,53.2215,53.2453,53.1422,53.1977,91583.0
2018-11-29 14:30:00,67.1,67.17,67.05,67.13,137557.0,53.2057,53.2612,53.166,53.2295,137557.0
2018-11-29 15:00:00,67.14,67.14,66.96,67.07,126539.0,53.2374,53.2374,53.0947,53.1819,126539.0
2018-11-29 15:30:00,67.06,67.14,66.94,67.06,386640.0,53.1739,53.2374,53.0788,53.1739,386640.0
2018-11-30 09:30:00,67.29,67.52,67.19,67.44,99323.0,53.3563,53.5387,53.277,53.4753,99323.0
2018-11-30 10:00:00,67.44,67.51,67.09,67.22,126971.0,53.4753,53.5308,53.1977,53.3008,126971.0
2018-11-30 10:30:00,67.2,67.43,67.04,67.42,127041.0,53.285,53.4673,53.1581,53.4594,127041.0
2018-11-30 11:00:00,67.44,67.65,67.43,67.58,164342.0,53.4753,53.6418,53.4673,53.5863,164342.0
2018-11-30 11:30:00,67.58,67.69,67.53,67.67,93760.0,53.5863,53.6735,53.5466,53.6576,93760.0
2018-11-30 12:00:00,67.68,67.85,67.66,67.85,95726.0,53.6656,53.8004,53.6497,53.8004,95726.0
2018-11-30 12:30:00,67.85,68.01,67.82,67.96,64763.0,53.8004,53.9272,53.7766,53.8876,64763.0
2018-11-30 13:00:00,67.96,68.13,67.95,68.06,71492.0,53.8876,54.0224,53.8797,53.9669,71492.0
2018-11-30 13:30:00,68.05,68.09,67.93,68.05,73777.0,53.9589,53.9907,53.8638,53.9589,73777.0
2018-11-30 14:00:00,68.05,68.07,67.96,68.02,97291.0,53.9589,53.9748,53.8876,53.9352,97291.0
2018-11-30 14:30:00,68.01,68.24,68.01,68.23,134970.0,53.9272,54.1096,53.9272,54.1017,134970.0
2018-11-30 15:00:00,68.24,68.28,68.03,68.05,136290.0,54.1096,54.1413,53.9431,53.9589,136290.0
2018-11-30 15:30:00,68.06,68.39,68.04,68.33,464932.0,53.9669,54.2285,53.951,54.181,464932.0
2018-12-03 09:30:00,68.25,68.25,67.52,67.84,109230.0,54.1175,54.1175,53.5387,53.7924,109230.0
2018-12-03 10:00:00,67.87,68.15,67.77,68.12,72217.0,53.8162,54.0382,53.7369,54.0145,72217.0
2018-12-03 10:30:00,68.12,68.28,67.94,68.21,139066.0,54.0145,54.1413,53.8717,54.0858,139066.0
2018-12-03 11:00:00,68.24,68.24,67.92,68.05,115186.0,54.1096,54.1096,53.8559,53.9589,115186.0
2018-12-03 11:30:00,68.06,68.18,67.89,68.15,80721.0,53.9669,54.062,53.8321,54.0382,80721.0
2018-12-03 12:00:00,68.15,68.28,68.13,68.24,77003.0,54.0382,54.1413,54.0224,54.1096,77003.0
2018-12-03 12:30:00,68.24,68.38,68.17,68.18,72584.0,54.1096,54.2206,54.0541,54.062,72584.0
2018-12-03 13:00:00,68.17,68.35,68.15,68.33,57060.0,54.0541,54.1968,54.0382,54.181,57060.0
2018-12-03 13:30:00,68.32,68.32,68.13,68.26,45731.0,54.173,54.173,54.0224,54.1255,45731.0
2018-12-03 14:00:00,68.24,68.34,68.18,68.29,60280.0,54.1096,54.1889,54.062,54.1493,60280.0
2018-12-03 14:30:00,68.3,68.39,68.23,68.32,55584.0,54.1572,54.2285,54.1017,54.173,55584.0
2018-12-03 15:00:00,68.31,68.53,68.29,68.47,83715.0,54.1651,54.3396,54.1493,54.292,83715.0
2018-12-03 15:30:00,68.47,68.74,68.42,68.72,324048.0,54.292,54.5061,54.2523,54.4902,324048.0
2018-12-04 09:30:00,68.97,69.71,68.89,69.64,173053.0,54.6884,55.2752,54.625,55.2197,173053.0
2018-12-04 10:00:00,69.63,69.63,69.15,69.17,135034.0,55.2118,55.2118,54.8312,54.847,135034.0
2018-12-04 10:30:00,69.17,69.47,69.1,69.43,192282.0,54.847,55.0849,54.7915,55.0532,192282.0
2018-12-04 11:00:00,69.43,69.72,69.4,69.56,215851.0,55.0532,55.2831,55.0294,55.1563,215851.0
2018-12-04 11:30:00,69.56,69.83,69.55,69.67,212983.0,55.1563,55.3704,55.1483,55.2435,212983.0
2018-12-04 12:00:00,69.67,69.68,69.36,69.49,88185.0,55.2435,55.2514,54.9977,55.1008,88185.0
2018-12-04 12:30:00,69.49,69.8,69.42,69.76,88718.0,55.1008,55.3466,55.0453,55.3149,88718.0
2018-12-04 13:00:00,69.77,69.79,69.58,69.6,107567.0,55.3228,55.3386,55.1721,55.188,107567.0
2018-12-04 13:30:00,69.59,69.66,69.47,69.61,120075.0,55.1801,55.2356,55.0849,55.1959,120075.0
2018-12-04 14:00:00,69.6,69.63,69.4,69.48,89025.0,55.188,55.2118,55.0294,55.0928,89025.0
2018-12-04 14:30:00,69.49,69.55,69.36,69.37,87545.0,55.1008,55.1483,54.9977,55.0056,87545.0
2018-12-04 15:00:00,69.36,69.37,69.0,69.03,93326.0,54.9977,55.0056,54.7122,54.736,93326.0
2018-12-04 15:30:00,69.03,69.22,68.82,68.95,453317.0,54.736,54.8867,54.5695,54.6726,453317.0
2018-12-06 09:30:00,69.24,69.42,68.41,68.43,166638.0,54.9025,55.0453,54.2444,54.2603,166638.0
2018-12-06 10:00:00,68.45,68.66,67.96,68.17,184225.0,54.2761,54.4426,53.8876,54.0541,184225.0
2018-12-06 10:30:00,68.17,68.35,68.01,68.15,90941.0,54.0541,54.1968,53.9272,54.0382,90941.0
2018-12-06 11:00:00,68.14,68.18,67.72,67.84,77289.0,54.0303,54.062,53.6973,53.7924,77289.0
2018-12-06 11:30:00,67.83,68.0,67.73,67.84,97072.0,53.7845,53.9193,53.7052,53.7924,97072.0
2018-12-06 12:00:00,67.84,68.01,67.84,67.92,87340.0,53.7924,53.9272,53.7924,53.8559,87340.0
2018-12-06 12:30:00,67.9,68.29,67.88,68.29,55846.0,53.84,54.1493,53.8242,54.1493,55846.0
2018-12-06 13:00:00,68.28,68.31,68.17,68.18,51320.0,54.1413,54.1651,54.0541,54.062,51320.0
2018-12-06 13:30:00,68.17,68.42,68.05,68.42,47474.0,54.0541,54.2523,53.9589,54.2523,47474.0
2018-12-06 14:00:00,68.45,68.63,68.38,68.62,68274.0,54.2761,54.4188,54.2206,54.4109,68274.0
2018-12-06 14:30:00,68.6,68.94,68.52,68.91,69352.0,54.3951,54.6647,54.3316,54.6409,69352.0
2018-12-06 15:00:00,68.92,69.05,68.84,68.98,116332.0,54.6488,54.7519,54.5854,54.6964,116332.0
2018-12-06 15:30:00,68.97,69.18,68.79,69.14,421035.0,54.6884,54.855,54.5457,54.8232,421035.0
2018-12-07 09:30:00,69.18,69.32,68.62,69.01,58093.0,54.855,54.966,54.4109,54.7202,58093.0
2018-12-07 10:00:00,69.01,69.19,68.77,68.84,80814.0,54.7202,54.8629,54.5299,54.5854,80814.0
2018-12-07 10:30:00,68.84,69.18,68.79,69.18,37464.0,54.5854,54.855,54.5457,54.855,37464.0
2018-12-07 11:00:00,69.16,69.18,68.97,69.06,61718.0,54.8391,54.855,54.6884,54.7598,61718.0
2018-12-07 11:30:00,69.04,69.32,69.03,69.27,45025.0,54.744,54.966,54.736,54.9263,45025.0
2018-12-07 12:00:00,69.25,69.57,69.22,69.47,34625.0,54.9105,55.1642,54.8867,55.0849,34625.0
2018-12-07 12:30:00,69.47,69.58,69.27,69.58,24937.0,55.0849,55.1721,54.9263,55.1721,24937.0
2018-12-07 13:00:00,69.55,69.6,69.37,69.41,25017.0,55.1483,55.188,55.0056,55.0373,25017.0
2018-12-07 13:30:00,69.39,69.5,69.22,69.22,44955.0,55.0215,55.1087,54.8867,54.8867,44955.0
2018-12-07 14:00:00,69.2,69.29,69.07,69.24,39134.0,54.8708,54.9422,54.7677,54.9025,39134.0
2018-12-07 14:30:00,69.25,69.47,69.17,69.27,45398.0,54.9105,55.0849,54.847,54.9263,45398.0
2018-12-07 15:00:00,69.27,69.55,69.21,69.51,107364.0,54.9263,55.1483,54.8787,55.1166,107364.0
2018-12-07 15:30:00,69.51,69.72,69.39,69.44,224914.0,55.1166,55.2831,55.0215,55.0611,224914.0
2018-12-10 09:30:00,69.42,69.5,68.56,68.79,102269.0,55.0453,55.1087,54.3633,54.5457,102269.0
2018-12-10 10:00:00,68.74,68.96,68.33,68.96,65988.0,54.5061,54.6805,54.181,54.6805,65988.0
2018-12-10 10:30:00,68.92,68.99,68.46,68.61,75907.0,54.6488,54.7043,54.2841,54.403,75907.0
2018-12-10 11:00:00,68.64,68.68,68.18,68.61,83945.0,54.4268,54.4585,54.062,54.403,83945.0
2018-12-10 11:30:00,68.61,68.89,68.51,68.81,125831.0,54.403,54.625,54.3237,54.5616,125831.0
2018-12-10 12:00:00,68.82,68.99,68.77,68.91,84668.0,54.5695,54.7043,54.5299,54.6409,84668.0
2018-12-10 12:30:00,68.92,69.29,68.91,69.15,76472.0,54.6488,54.9422,54.6409,54.8312,76472.0
2018-12-10 13:00:00,69.14,69.4,69.13,69.22,113134.0,54.8232,55.0294,54.8153,54.8867,113134.0
2018-12-10 13:30:00,69.21,69.46,69.21,69.4,48677.0,54.8787,55.077,54.8787,55.0294,48677.0
2018-12-10 14:00:00,69.41,69.5,69.29,69.48,81592.0,55.0373,55.1087,54.9422,55.0928,81592.0
2018-12-10 14:30:00,69.5,69.68,69.46,69.49,67676.0,55.1087,55.2514,55.077,55.1008,67676.0
2018-12-10 15:00:00,69.5,69.56,69.41,69.53,78332.0,55.1087,55.1563,55.0373,55.1325,78332.0
2018-12-10 15:30:00,69.55,69.82,69.55,69.63,221961.0,55.1483,55.3624,55.1483,55.2118,221961.0
2018-12-11 09:30:00,69.84,69.98,69.22,69.62,44916.0,55.3783,55.4893,54.8867,55.2039,44916.0
2018-12-11 10:00:00,69.63,69.86,69.38,69.47,44952.0,55.2118,55.3942,55.0135,55.0849,44952.0
2018-12-11 10:30:00,69.47,69.57,69.28,69.51,81828.0,55.0849,55.1642,54.9343,55.1166,81828.0
2018-12-11 11:00:00,69.51,69.67,69.46,69.55,53165.0,55.1166,55.2435,55.077,55.1483,53165.0
2018-12-11 11:30:00,69.54,69.7,69.51,69.68,58391.0,55.1404,55.2673,55.1166,55.2514,58391.0
2018-12-11 12:00:00,69.68,69.78,69.59,69.75,77094.0,55.2514,55.3307,55.1801,55.3069,77094.0
2018-12-11 12:30:00,69.75,69.98,69.7,69.87,60696.0,55.3069,55.4893,55.2673,55.4021,60696.0
2018-12-11 13:00:00,69.87,69.97,69.82,69.89,40835.0,55.4021,55.4814,55.3624,55.4179,40835.0
2018-12-11 13:30:00,69.89,69.9,69.74,69.81,39029.0,55.4179,55.4259,55.299,55.3545,39029.0
2018-12-11 14:00:00,69.81,70.12,69.75,70.12,69684.0,55.3545,55.6003,55.3069,55.6003,69684.0
2018-12-11 14:30:00,70.11,70.34,70.07,70.26,69392.0,55.5924,55.7748,55.5607,55.7113,69392.0
2018-12-11 15:00:00,70.27,70.3,70.12,70.15,85941.0,55.7193,55.743,55.6003,55.6241,85941.0
2018-12-11 15:30:00,70.16,70.22,69.93,70.17,266870.0,55.632,55.6796,55.4497,55.64,266870.0
2018-12-12 09:30:00,70.0,70.5,69.91,69.96,242115.0,55.5052,55.9016,55.4338,55.4734,242115.0
2018-12-12 10:00:00,69.94,70.3,69.89,70.0,116743.0,55.4576,55.743,55.4179,55.5052,116743.0
2018-12-12 10:30:00,70.01,70.3,69.68,69.84,160021.0,55.5131,55.743,55.2514,55.3783,160021.0
2018-12-12 11:00:00,69.83,69.86,69.6,69.64,70172.0,55.3704,55.3942,55.188,55.2197,70172.0
2018-12-12 11:30:00,69.64,69.77,69.52,69.69,84577.0,55.2197,55.3228,55.1246,55.2594,84577.0
2018-12-12 12:00:00,69.67,69.69,69.55,69.56,65983.0,55.2435,55.2594,55.1483,55.1563,65983.0
2018-12-12 12:30:00,69.56,69.62,69.48,69.62,59570.0,55.1563,55.2039,55.0928,55.2039,59570.0
2018-12-12 13:00:00,69.62,69.64,69.48,69.5,55719.0,55.2039,55.2197,55.0928,55.1087,55719.0
2018-12-12 13:30:00,69.5,69.69,69.49,69.63,56864.0,55.1087,55.2594,55.1008,55.2118,56864.0
2018-12-12 14:00:00,69.62,69.69,69.51,69.58,75974.0,55.2039,55.2594,55.1166,55.1721,75974.0
2018-12-12 14:30:00,69.57,69.64,69.45,69.56,104898.0,55.1642,55.2197,55.0691,55.1563,104898.0
2018-12-12 15:00:00,69.55,69.72,69.46,69.64,115720.0,55.1483,55.2831,55.077,55.2197,115720.0
2018-12-12 15:30:00,69.65,69.84,69.42,69.45,270572.0,55.2276,55.3783,55.0453,55.0691,270572.0
2018-12-13 09:30:00,69.52,69.99,69.52,69.77,63939.0,55.1246,55.4972,55.1246,55.3228,63939.0
2018-12-13 10:00:00,69.77,70.19,69.77,69.88,145063.0,55.3228,55.6558,55.3228,55.41,145063.0
2018-12-13 10:30:00,69.9,70.0,69.76,69.93,63716.0,55.4259,55.5052,55.3149,55.4497,63716.0
2018-12-13 11:00:00,69.95,70.22,69.95,70.17,149420.0,55.4655,55.6796,55.4655,55.64,149420.0
2018-12-13 11:30:00,70.18,70.46,70.16,70.37,72001.0,55.6479,55.8699,55.632,55.7985,72001.0
2018-12-13 12:00:00,70.36,70.44,70.25,70.27,96697.0,55.7906,55.8541,55.7034,55.7193,96697.0
2018-12-13 12:30:00,70.26,70.41,70.19,70.31,55361.0,55.7113,55.8303,55.6558,55.751,55361.0
2018-12-13 13:00:00,70.28,70.28,70.14,70.16,43243.0,55.7272,55.7272,55.6162,55.632,43243.0
2018-12-13 13:30:00,70.17,70.36,70.17,70.26,49579.0,55.64,55.7906,55.64,55.7113,49579.0
2018-12-13 14:00:00,70.26,70.27,70.06,70.1,78013.0,55.7113,55.7193,55.5527,55.5845,78013.0
2018-12-13 14:30:00,70.1,70.26,70.07,70.21,61820.0,55.5845,55.7113,55.5607,55.6717,61820.0
2018-12-13 15:00:00,70.21,70.35,70.14,70.25,75226.0,55.6717,55.7827,55.6162,55.7034,75226.0
2018-12-13 15:30:00,70.24,70.47,70.15,70.21,275953.0,55.6955,55.8778,55.6241,55.6717,275953.0
2018-12-14 09:30:00,70.27,70.53,69.6,69.74,80037.0,55.7193,55.9254,55.188,55.299,80037.0
2018-12-14 10:00:00,69.74,69.99,69.63,69.83,75273.0,55.299,55.4972,55.2118,55.3704,75273.0
2018-12-14 10:30:00,69.81,70.03,69.73,70.02,72523.0,55.3545,55.529,55.2911,55.521,72523.0
2018-12-14 11:00:00,70.03,70.1,69.69,69.82,74884.0,55.529,55.5845,55.2594,55.3624,74884.0
2018-12-14 11:30:00,69.81,69.88,69.58,69.64,42066.0,55.3545,55.41,55.1721,55.2197,42066.0
2018-12-14 12:00:00,69.65,69.85,69.61,69.68,88021.0,55.2276,55.3862,55.1959,55.2514,88021.0
2018-12-14 12:30:00,69.68,69.73,69.61,69.64,57322.0,55.2514,55.2911,55.1959,55.2197,57322.0
2018-12-14 13:00:00,69.66,69.69,69.48,69.64,41108.0,55.2356,55.2594,55.0928,55.2197,41108.0
2018-12-14 13:30:00,69.64,69.74,69.55,69.7,51841.0,55.2197,55.299,55.1483,55.2673,51841.0
2018-12-14 14:00:00,69.7,69.87,69.64,69.78,66482.0,55.2673,55.4021,55.2197,55.3307,66482.0
2018-12-14 14:30:00,69.79,69.81,69.61,69.71,82304.0,55.3386,55.3545,55.1959,55.2752,82304.0
2018-12-14 15:00:00,69.71,69.82,69.64,69.67,84107.0,55.2752,55.3624,55.2197,55.2435,84107.0
2018-12-14 15:30:00,69.67,69.8,69.53,69.8,269240.0,55.2435,55.3466,55.1325,55.3466,269240.0
2018-12-17 09:30:00,69.5,69.63,69.0,69.02,78844.0,55.5225,55.6264,55.1231,55.1391,78844.0
2018-12-17 10:00:00,69.06,69.06,68.62,68.63,47238.0,55.171,55.171,54.8195,54.8275,47238.0
2018-12-17 10:30:00,68.62,68.95,68.62,68.9,42364.0,54.8195,55.0831,54.8195,55.0432,42364.0
2018-12-17 11:00:00,68.92,68.94,68.34,68.34,51516.0,55.0592,55.0752,54.5958,54.5958,51516.0
2018-12-17 11:30:00,68.31,68.68,68.29,68.53,44202.0,54.5719,54.8674,54.5559,54.7476,44202.0
2018-12-17 12:00:00,68.55,68.59,68.2,68.2,45808.0,54.7636,54.7955,54.484,54.484,45808.0
2018-12-17 12:30:00,68.2,68.23,67.81,67.84,73068.0,54.484,54.5079,54.1724,54.1964,73068.0
2018-12-17 13:00:00,67.83,68.17,67.79,68.07,49076.0,54.1884,54.46,54.1564,54.3801,49076.0
2018-12-17 13:30:00,68.05,68.05,67.74,67.76,54775.0,54.3641,54.3641,54.1165,54.1325,54775.0
2018-12-17 14:00:00,67.75,67.8,67.4,67.55,113510.0,54.1245,54.1644,53.8449,53.9647,113510.0
2018-12-17 14:30:00,67.52,67.79,67.48,67.59,208210.0,53.9407,54.1564,53.9088,53.9967,208210.0
2018-12-17 15:00:00,67.6,67.7,67.18,67.25,142535.0,54.0046,54.0845,53.6691,53.725,142535.0
2018-12-17 15:30:00,67.26,67.31,66.96,67.24,368524.0,53.733,53.773,53.4934,53.717,368524.0
2018-12-18 09:30:00,67.51,68.25,67.39,67.67,65081.0,53.9327,54.5239,53.8369,54.0606,65081.0
2018-12-18 10:00:00,67.68,67.89,67.57,67.8,60605.0,54.0686,54.2363,53.9807,54.1644,60605.0
2018-12-18 10:30:00,67.8,67.8,67.54,67.55,61738.0,54.1644,54.1644,53.9567,53.9647,61738.0
2018-12-18 11:00:00,67.56,67.62,67.39,67.52,84825.0,53.9727,54.0206,53.8369,53.9407,84825.0
2018-12-18 11:30:00,67.52,67.62,67.37,67.42,75042.0,53.9407,54.0206,53.8209,53.8608,75042.0
2018-12-18 12:00:00,67.41,67.66,67.39,67.52,82399.0,53.8529,54.0526,53.8369,53.9407,82399.0
2018-12-18 12:30:00,67.53,67.54,67.27,67.37,93966.0,53.9487,53.9567,53.741,53.8209,93966.0
2018-12-18 13:00:00,67.38,67.44,67.29,67.32,53274.0,53.8289,53.8768,53.757,53.781,53274.0
2018-12-18 13:30:00,67.33,67.36,67.22,67.23,50605.0,53.7889,53.8129,53.7011,53.7091,50605.0
2018-12-18 14:00:00,67.22,67.29,67.16,67.25,59129.0,53.7011,53.757,53.6531,53.725,59129.0
2018-12-18 14:30:00,67.26,67.3,66.92,66.92,106573.0,53.733,53.765,53.4614,53.4614,106573.0
2018-12-18 15:00:00,66.92,67.09,66.83,66.87,106537.0,53.4614,53.5972,53.3895,53.4215,106537.0
2018-12-18 15:30:00,66.88,67.32,66.85,67.07,287630.0,53.4294,53.781,53.4055,53.5812,287630.0
2018-12-19 09:30:00,67.36,67.53,66.69,67.17,67314.0,53.8129,53.9487,53.2777,53.6611,67314.0
2018-12-19 10:00:00,67.15,67.25,67.02,67.21,80028.0,53.6451,53.725,53.5413,53.6931,80028.0
2018-12-19 10:30:00,67.2,67.38,67.11,67.29,45406.0,53.6851,53.8289,53.6132,53.757,45406.0
2018-12-19 11:00:00,67.31,67.45,67.25,67.45,44182.0,53.773,53.8848,53.725,53.8848,44182.0
2018-12-19 11:30:00,67.46,67.59,67.37,67.56,54097.0,53.8928,53.9967,53.8209,53.9727,54097.0
2018-12-19 12:00:00,67.58,67.83,67.57,67.81,44052.0,53.9887,54.1884,53.9807,54.1724,44052.0
2018-12-19 12:30:00,67.81,67.93,67.74,67.83,39584.0,54.1724,54.2683,54.1165,54.1884,39584.0
2018-12-19 13:00:00,67.84,67.84,67.61,67.69,56623.0,54.1964,54.1964,54.0126,54.0765,56623.0
2018-12-19 13:30:00,67.7,68.18,67.68,68.04,48874.0,54.0845,54.468,54.0686,54.3562,48874.0
2018-12-19 14:00:00,67.94,68.0,67.37,67.75,77203.0,54.2763,54.3242,53.8209,54.1245,77203.0
2018-12-19 14:30:00,67.75,67.77,67.08,67.16,85009.0,54.1245,54.1405,53.5892,53.6531,85009.0
2018-12-19 15:00:00,67.13,67.43,66.86,67.21,129112.0,53.6292,53.8688,53.4135,53.6931,129112.0
2018-12-19 15:30:00,67.19,67.53,67.18,67.31,384350.0,53.6771,53.9487,53.6691,53.773,384350.0
2018-12-20 09:30:00,67.33,67.33,66.51,66.88,47498.0,53.7889,53.7889,53.1339,53.4294,47498.0
2018-12-20 10:00:00,66.88,67.17,66.73,67.17,44038.0,53.4294,53.6611,53.3096,53.6611,44038.0
2018-12-20 10:30:00,67.19,67.52,67.15,67.48,65290.0,53.6771,53.9407,53.6451,53.9088,65290.0
2018-12-20 11:00:00,67.52,68.14,67.44,67.93,69340.0,53.9407,54.436,53.8768,54.2683,69340.0
2018-12-20 11:30:00,67.93,68.0,67.61,67.61,59983.0,54.2683,54.3242,54.0126,54.0126,59983.0
2018-12-20 12:00:00,67.7,68.01,67.62,68.01,56887.0,54.0845,54.3322,54.0206,54.3322,56887.0
2018-12-20 12:30:00,68.01,68.02,67.77,67.88,38601.0,54.3322,54.3402,54.1405,54.2283,38601.0
2018-12-20 13:00:00,67.89,67.93,67.68,67.71,31208.0,54.2363,54.2683,54.0686,54.0925,31208.0
2018-12-20 13:30:00,67.72,67.73,67.02,67.08,41990.0,54.1005,54.1085,53.5413,53.5892,41990.0
2018-12-20 14:00:00,67.12,67.12,66.25,66.7,74138.0,53.6212,53.6212,52.9261,53.2856,74138.0
2018-12-20 14:30:00,66.71,67.42,66.7,67.0,75549.0,53.2936,53.8608,53.2856,53.5253,75549.0
2018-12-20 15:00:00,67.04,67.38,66.75,67.28,88322.0,53.5573,53.8289,53.3256,53.749,88322.0
2018-12-20 15:30:00,67.28,67.43,66.78,67.17,336600.0,53.749,53.8688,53.3496,53.6611,336600.0
2018-12-21 09:30:00,66.87,68.5,66.85,68.24,520301.0,53.4215,54.7236,53.4055,54.5159,520301.0
2018-12-21 10:00:00,68.23,68.79,68.18,68.32,108254.0,54.5079,54.9553,54.468,54.5798,108254.0
2018-12-21 10:30:00,68.32,68.58,68.26,68.4,84830.0,54.5798,54.7876,54.5319,54.6438,84830.0
2018-12-21 11:00:00,68.42,68.42,68.01,68.29,85151.0,54.6597,54.6597,54.3322,54.5559,85151.0
2018-12-21 11:30:00,68.28,68.3,68.06,68.14,53315.0,54.5479,54.5639,54.3721,54.436,53315.0
2018-12-21 12:00:00,68.12,68.33,67.96,68.0,50673.0,54.4201,54.5878,54.2922,54.3242,50673.0
2018-12-21 12:30:00,67.97,68.14,67.67,67.74,64452.0,54.3002,54.436,54.0606,54.1165,64452.0
2018-12-21 13:00:00,67.77,67.83,67.53,67.57,43187.0,54.1405,54.1884,53.9487,53.9807,43187.0
2018-12-21 13:30:00,67.58,67.72,67.44,67.54,94753.0,53.9887,54.1005,53.8768,53.9567,94753.0
2018-12-21 14:00:00,67.52,67.54,67.23,67.42,72398.0,53.9407,53.9567,53.7091,53.8608,72398.0
2018-12-21 14:30:00,67.4,67.43,66.95,67.08,107787.0,53.8449,53.8688,53.4854,53.5892,107787.0
2018-12-21 15:00:00,67.11,67.27,66.64,66.69,156185.0,53.6132,53.741,53.2377,53.2777,156185.0
2018-12-21 15:30:00,66.68,66.88,66.48,66.48,495622.0,53.2697,53.4294,53.1099,53.1099,495622.0
2018-12-24 09:30:00,66.64,66.95,66.0,66.0,82708.0,53.2377,53.4854,52.7264,52.7264,82708.0
2018-12-24 10:00:00,65.96,65.96,65.03,65.28,91712.0,52.6945,52.6945,51.9515,52.1512,91712.0
2018-12-24 10:30:00,65.28,65.37,64.54,64.55,77418.0,52.1512,52.2231,51.5601,51.568,77418.0
2018-12-24 11:00:00,64.56,64.6,63.65,63.82,51216.0,51.576,51.608,50.849,50.9849,51216.0
2018-12-24 11:30:00,63.77,63.86,63.36,63.58,51761.0,50.9449,51.0168,50.6174,50.7931,51761.0
2018-12-24 12:00:00,63.67,63.77,63.4,63.52,67295.0,50.865,50.9449,50.6493,50.7452,67295.0
2018-12-24 12:30:00,63.55,63.77,63.43,63.45,168561.0,50.7692,50.9449,50.6733,50.6893,168561.0
2018-12-26 09:30:00,63.54,64.16,63.28,63.39,61100.0,50.7612,51.2565,50.5535,50.6413,61100.0
2018-12-26 10:00:00,63.22,63.4,62.94,63.18,48503.0,50.5055,50.6493,50.2818,50.4736,48503.0
2018-12-26 10:30:00,63.18,63.46,62.72,62.77,35398.0,50.4736,50.6973,50.1061,50.146,35398.0
2018-12-26 11:00:00,62.83,63.13,62.63,62.71,33238.0,50.194,50.4336,50.0342,50.0981,33238.0
2018-12-26 11:30:00,62.69,63.22,62.61,63.16,35439.0,50.0821,50.5055,50.0182,50.4576,35439.0
2018-12-26 12:00:00,63.18,63.51,63.13,63.33,37142.0,50.4736,50.7372,50.4336,50.5934,37142.0
2018-12-26 12:30:00,63.39,63.56,63.29,63.43,36403.0,50.6413,50.7771,50.5614,50.6733,36403.0
2018-12-26 13:00:00,63.41,63.41,63.05,63.2,34072.0,50.6573,50.6573,50.3697,50.4895,34072.0
2018-12-26 13:30:00,63.17,63.47,63.17,63.47,31145.0,50.4656,50.7052,50.4656,50.7052,31145.0
2018-12-26 14:00:00,63.47,63.48,63.17,63.27,49512.0,50.7052,50.7132,50.4656,50.5455,49512.0
2018-12-26 14:30:00,63.27,63.55,63.25,63.55,51361.0,50.5455,50.7692,50.5295,50.7692,51361.0
2018-12-26 15:00:00,63.54,63.78,63.52,63.76,56877.0,50.7612,50.9529,50.7452,50.9369,56877.0
2018-12-26 15:30:00,63.77,64.36,63.72,64.25,272655.0,50.9449,51.4163,50.905,51.3284,272655.0
2018-12-27 09:30:00,64.26,64.59,63.31,63.66,69365.0,51.3364,51.6,50.5774,50.857,69365.0
2018-12-27 10:00:00,63.68,63.99,63.55,63.83,46634.0,50.873,51.1207,50.7692,50.9928,46634.0
2018-12-27 10:30:00,63.84,64.16,63.74,63.83,111293.0,51.0008,51.2565,50.9209,50.9928,111293.0
2018-12-27 11:00:00,63.83,64.0,63.57,63.92,61024.0,50.9928,51.1287,50.7851,51.0647,61024.0
2018-12-27 11:30:00,63.93,64.14,63.78,64.07,64942.0,51.0727,51.2405,50.9529,51.1846,64942.0
2018-12-27 12:00:00,64.05,64.37,63.94,64.0,66553.0,51.1686,51.4242,51.0807,51.1287,66553.0
2018-12-27 12:30:00,64.0,64.18,63.93,63.98,47903.0,51.1287,51.2725,51.0727,51.1127,47903.0
2018-12-27 13:00:00,63.97,64.23,63.95,64.14,31963.0,51.1047,51.3124,51.0887,51.2405,31963.0
2018-12-27 13:30:00,64.14,64.17,63.81,63.9,53296.0,51.2405,51.2645,50.9769,51.0488,53296.0
2018-12-27 14:00:00,63.92,63.92,63.47,63.55,63979.0,51.0647,51.0647,50.7052,50.7692,63979.0
2018-12-27 14:30:00,63.56,63.9,63.46,63.82,95153.0,50.7771,51.0488,50.6973,50.9849,95153.0
2018-12-27 15:00:00,63.82,64.3,63.7,64.27,118074.0,50.9849,51.3683,50.889,51.3444,118074.0
2018-12-27 15:30:00,64.25,64.78,64.16,64.77,385127.0,51.3284,51.7518,51.2565,51.7438,385127.0
2018-12-28 09:30:00,64.83,65.28,64.78,64.97,46782.0,51.7917,52.1512,51.7518,51.9036,46782.0
2018-12-28 10:00:00,65.05,65.48,64.74,65.21,58264.0,51.9675,52.311,51.7198,52.0953,58264.0
2018-12-28 10:30:00,65.26,65.37,64.92,65.24,58388.0,52.1353,52.2231,51.8636,52.1193,58388.0
2018-12-28 11:00:00,65.24,65.38,64.66,64.75,42522.0,52.1193,52.2311,51.6559,51.7278,42522.0
2018-12-28 11:30:00,64.71,64.86,64.56,64.75,31765.0,51.6959,51.8157,51.576,51.7278,31765.0
2018-12-28 12:00:00,64.78,64.9,64.51,64.66,31745.0,51.7518,51.8477,51.5361,51.6559,31745.0
2018-12-28 12:30:00,64.68,64.79,64.51,64.58,29937.0,51.6719,51.7598,51.5361,51.592,29937.0
2018-12-28 13:00:00,64.56,64.77,64.54,64.63,24144.0,51.576,51.7438,51.5601,51.632,24144.0
2018-12-28 13:30:00,64.66,64.84,64.58,64.79,27504.0,51.6559,51.7997,51.592,51.7598,27504.0
2018-12-28 14:00:00,64.76,65.17,64.76,64.92,41705.0,51.7358,52.0634,51.7358,51.8636,41705.0
2018-12-28 14:30:00,64.97,65.39,64.9,65.32,43674.0,51.9036,52.2391,51.8477,52.1832,43674.0
2018-12-28 15:00:00,65.34,65.37,64.73,64.79,66603.0,52.1992,52.2231,51.7118,51.7598,66603.0
2018-12-28 15:30:00,64.77,64.8,64.47,64.67,206783.0,51.7438,51.7678,51.5041,51.6639,206783.0
2018-12-31 09:30:00,64.65,64.82,63.99,64.53,52824.0,51.6479,51.7837,51.1207,51.5521,52824.0
2018-12-31 10:00:00,64.58,64.95,64.46,64.92,62465.0,51.592,51.8876,51.4961,51.8636,62465.0
2018-12-31 10:30:00,64.92,65.05,64.62,64.77,105329.0,51.8636,51.9675,51.624,51.7438,105329.0
2018-12-31 11:00:00,64.78,64.84,64.36,64.55,141942.0,51.7518,51.7997,51.4163,51.568,141942.0
2018-12-31 11:30:00,64.53,64.67,64.31,64.61,70194.0,51.5521,51.6639,51.3763,51.616,70194.0
2018-12-31 12:00:00,64.59,64.72,64.5,64.72,32452.0,51.6,51.7039,51.5281,51.7039,32452.0
2018-12-31 12:30:00,64.72,64.78,64.65,64.73,31025.0,51.7039,51.7518,51.6479,51.7118,31025.0
2018-12-31 13:00:00,64.73,64.94,64.73,64.94,34206.0,51.7118,51.8796,51.7118,51.8796,34206.0
2018-12-31 13:30:00,64.93,65.02,64.83,64.98,45926.0,51.8716,51.9435,51.7917,51.9116,45926.0
2018-12-31 14:00:00,64.96,64.96,64.66,64.7,51538.0,51.8956,51.8956,51.6559,51.6879,51538.0
2018-12-31 14:30:00,64.68,64.81,64.58,64.66,64201.0,51.6719,51.7758,51.592,51.6559,64201.0
2018-12-31 15:00:00,64.67,64.81,64.57,64.65,94070.0,51.6639,51.7758,51.584,51.6479,94070.0
2018-12-31 15:30:00,64.66,65.05,64.64,65.04,273949.0,51.6559,51.9675,51.6399,51.9595,273949.0
2019-01-02 09:30:00,64.93,64.95,63.78,63.95,80262.0,51.8716,51.8876,50.9529,51.0887,80262.0
2019-01-02 10:00:00,63.95,64.23,63.49,63.55,42935.0,51.0887,51.3124,50.7212,50.7692,42935.0
2019-01-02 10:30:00,63.58,63.73,63.4,63.61,49848.0,50.7931,50.913,50.6493,50.8171,49848.0
2019-01-02 11:00:00,63.6,63.86,63.5,63.58,85868.0,50.8091,51.0168,50.7292,50.7931,85868.0
2019-01-02 11:30:00,63.56,63.75,63.43,63.46,66967.0,50.7771,50.9289,50.6733,50.6973,66967.0
2019-01-02 12:00:00,63.45,63.57,63.36,63.38,47577.0,50.6893,50.7851,50.6174,50.6333,47577.0
2019-01-02 12:30:00,63.37,63.7,63.35,63.67,42168.0,50.6254,50.889,50.6094,50.865,42168.0
2019-01-02 13:00:00,63.67,63.7,63.43,63.63,56205.0,50.865,50.889,50.6733,50.8331,56205.0
2019-01-02 13:30:00,63.64,63.69,63.48,63.53,40150.0,50.8411,50.881,50.7132,50.7532,40150.0
2019-01-02 14:00:00,63.53,63.53,63.29,63.34,54783.0,50.7532,50.7532,50.5614,50.6014,54783.0
2019-01-02 14:30:00,63.35,63.57,63.35,63.5,58683.0,50.6094,50.7851,50.6094,50.7292,58683.0
2019-01-02 15:00:00,63.5,63.58,63.27,63.45,112888.0,50.7292,50.7931,50.5455,50.6893,112888.0
2019-01-02 15:30:00,63.45,63.57,63.14,63.5,179584.0,50.6893,50.7851,50.4416,50.7292,179584.0
2019-01-03 09:30:00,63.55,64.2,63.52,63.84,76860.0,50.7692,51.2884,50.7452,51.0008,76860.0
2019-01-03 10:00:00,63.82,64.1,63.67,63.84,42442.0,50.9849,51.2085,50.865,51.0008,42442.0
2019-01-03 10:30:00,63.83,63.95,63.3,63.54,32260.0,50.9928,51.0887,50.5694,50.7612,32260.0
2019-01-03 11:00:00,63.54,63.62,63.2,63.59,76818.0,50.7612,50.8251,50.4895,50.8011,76818.0
2019-01-03 11:30:00,63.6,63.98,63.47,63.74,52591.0,50.8091,51.1127,50.7052,50.9209,52591.0
2019-01-03 12:00:00,63.78,63.88,63.57,63.74,83308.0,50.9529,51.0328,50.7851,50.9209,83308.0
2019-01-03 12:30:00,63.73,63.77,63.5,63.61,41348.0,50.913,50.9449,50.7292,50.8171,41348.0
2019-01-03 13:00:00,63.61,63.64,63.25,63.55,36007.0,50.8171,50.8411,50.5295,50.7692,36007.0
2019-01-03 13:30:00,63.57,63.76,63.55,63.69,38397.0,50.7851,50.9369,50.7692,50.881,38397.0
2019-01-03 14:00:00,63.69,63.8,63.68,63.78,56493.0,50.881,50.9689,50.873,50.9529,56493.0
2019-01-03 14:30:00,63.78,63.8,63.55,63.61,50806.0,50.9529,50.9689,50.7692,50.8171,50806.0
2019-01-03 15:00:00,63.62,63.73,63.51,63.6,65479.0,50.8251,50.913,50.7372,50.8091,65479.0
2019-01-03 15:30:00,63.59,63.73,63.42,63.46,185941.0,50.8011,50.913,50.6653,50.6973,185941.0
2019-01-04 09:30:00,63.14,63.9,63.1,63.9,93288.0,50.4416,51.0488,50.4097,51.0488,93288.0
2019-01-04 10:00:00,63.9,64.26,63.78,64.11,75380.0,51.0488,51.3364,50.9529,51.2165,75380.0
2019-01-04 10:30:00,64.11,64.27,63.94,63.99,56946.0,51.2165,51.3444,51.0807,51.1207,56946.0
2019-01-04 11:00:00,64.0,64.19,63.77,63.84,62293.0,51.1287,51.2804,50.9449,51.0008,62293.0
2019-01-04 11:30:00,63.83,63.98,63.82,63.92,42350.0,50.9928,51.1127,50.9849,51.0647,42350.0
2019-01-04 12:00:00,63.91,64.1,63.73,63.98,37721.0,51.0568,51.2085,50.913,51.1127,37721.0
2019-01-04 12:30:00,63.98,64.1,63.88,64.02,35037.0,51.1127,51.2085,51.0328,51.1446,35037.0
2019-01-04 13:00:00,64.01,64.05,63.72,63.72,18113.0,51.1366,51.1686,50.905,50.905,18113.0
2019-01-04 13:30:00,63.75,63.84,63.62,63.7,28187.0,50.9289,51.0008,50.8251,50.889,28187.0
2019-01-04 14:00:00,63.72,63.72,63.51,63.56,48184.0,50.905,50.905,50.7372,50.7771,48184.0
2019-01-04 14:30:00,63.56,63.79,63.52,63.73,41249.0,50.7771,50.9609,50.7452,50.913,41249.0
2019-01-04 15:00:00,63.72,63.88,63.7,63.83,60536.0,50.905,51.0328,50.889,50.9928,60536.0
2019-01-04 15:30:00,63.82,64.12,63.79,64.09,165726.0,50.9849,51.2245,50.9609,51.2006,165726.0
2019-01-07 09:30:00,63.77,64.2,63.54,63.9,122081.0,50.9449,51.2884,50.7612,51.0488,122081.0
2019-01-07 10:00:00,63.85,64.34,63.79,64.12,61419.0,51.0088,51.4003,50.9609,51.2245,61419.0
2019-01-07 10:30:00,64.11,64.47,64.06,64.26,55897.0,51.2165,51.5041,51.1766,51.3364,55897.0
2019-01-07 11:00:00,64.24,64.35,64.09,64.18,41432.0,51.3204,51.4083,51.2006,51.2725,41432.0
2019-01-07 11:30:00,64.19,64.22,64.04,64.09,32963.0,51.2804,51.3044,51.1606,51.2006,32963.0
2019-01-07 12:00:00,64.08,64.13,63.94,64.02,37201.0,51.1926,51.2325,51.0807,51.1446,37201.0
2019-01-07 12:30:00,64.0,64.18,63.98,64.16,30969.0,51.1287,51.2725,51.1127,51.2565,30969.0
2019-01-07 13:00:00,64.19,64.32,64.17,64.29,29954.0,51.2804,51.3843,51.2645,51.3603,29954.0
2019-01-07 13:30:00,64.29,64.34,64.19,64.24,40970.0,51.3603,51.4003,51.2804,51.3204,40970.0
2019-01-07 14:00:00,64.24,64.31,64.0,64.02,41081.0,51.3204,51.3763,51.1287,51.1446,41081.0
2019-01-07 14:30:00,64.01,64.07,63.81,63.89,42480.0,51.1366,51.1846,50.9769,51.0408,42480.0
2019-01-07 15:00:00,63.85,64.12,63.81,64.1,88186.0,51.0088,51.2245,50.9769,51.2085,88186.0
2019-01-07 15:30:00,64.11,64.22,63.88,63.93,213655.0,51.2165,51.3044,51.0328,51.0727,213655.0
2019-01-08 09:30:00,63.84,64.37,63.63,64.26,48434.0,51.0008,51.4242,50.8331,51.3364,48434.0
2019-01-08 10:00:00,64.28,64.38,63.91,64.38,28456.0,51.3523,51.4322,51.0568,51.4322,28456.0
2019-01-08 10:30:00,64.37,64.52,64.19,64.5,47477.0,51.4242,51.5441,51.2804,51.5281,47477.0
2019-01-08 11:00:00,64.5,64.66,64.37,64.53,68770.0,51.5281,51.6559,51.4242,51.5521,68770.0
2019-01-08 11:30:00,64.53,64.61,64.39,64.53,38514.0,51.5521,51.616,51.4402,51.5521,38514.0
2019-01-08 12:00:00,64.52,64.61,64.4,64.57,62449.0,51.5441,51.616,51.4482,51.584,62449.0
2019-01-08 12:30:00,64.61,64.62,64.32,64.34,48405.0,51.616,51.624,51.3843,51.4003,48405.0
2019-01-08 13:00:00,64.35,64.52,64.27,64.44,35792.0,51.4083,51.5441,51.3444,51.4802,35792.0
2019-01-08 13:30:00,64.44,64.66,64.44,64.63,44163.0,51.4802,51.6559,51.4802,51.632,44163.0
2019-01-08 14:00:00,64.6,64.72,64.6,64.7,56797.0,51.608,51.7039,51.608,51.6879,56797.0
2019-01-08 14:30:00,64.7,65.0,64.68,64.9,93891.0,51.6879,51.9275,51.6719,51.8477,93891.0
2019-01-08 15:00:00,64.91,65.08,64.9,65.07,100837.0,51.8556,51.9915,51.8477,51.9835,100837.0
2019-01-08 15:30:00,65.07,65.31,65.0,65.11,277118.0,51.9835,52.1752,51.9275,52.0154,277118.0
2019-01-09 09:30:00,64.82,65.43,64.7,65.02,147990.0,51.7837,52.2711,51.6879,51.9435,147990.0
2019-01-09 10:00:00,64.99,65.23,64.95,65.1,73915.0,51.9196,52.1113,51.8876,52.0074,73915.0
2019-01-09 10:30:00,65.11,65.37,64.96,65.13,61847.0,52.0154,52.2231,51.8956,52.0314,61847.0
2019-01-09 11:00:00,65.14,65.27,65.0,65.08,68841.0,52.0394,52.1432,51.9275,51.9915,68841.0
2019-01-09 11:30:00,65.07,65.19,64.97,65.06,48690.0,51.9835,52.0793,51.9036,51.9755,48690.0
2019-01-09 12:00:00,65.08,65.08,64.9,64.95,37869.0,51.9915,51.9915,51.8477,51.8876,37869.0
2019-01-09 12:30:00,64.96,65.15,64.92,65.12,44385.0,51.8956,52.0474,51.8636,52.0234,44385.0
2019-01-09 13:00:00,65.13,65.15,64.98,65.06,30731.0,52.0314,52.0474,51.9116,51.9755,30731.0
2019-01-09 13:30:00,65.06,65.06,64.86,64.89,37190.0,51.9755,51.9755,51.8157,51.8397,37190.0
2019-01-09 14:00:00,64.89,65.02,64.72,64.74,48728.0,51.8397,51.9435,51.7039,51.7198,48728.0
2019-01-09 14:30:00,64.74,64.99,64.74,64.88,70591.0,51.7198,51.9196,51.7198,51.8317,70591.0
2019-01-09 15:00:00,64.88,64.93,64.77,64.92,94779.0,51.8317,51.8716,51.7438,51.8636,94779.0
2019-01-09 15:30:00,64.92,64.92,64.57,64.74,280996.0,51.8636,51.8636,51.584,51.7198,280996.0
2019-01-10 09:30:00,64.89,65.1,64.64,64.83,36416.0,51.8397,52.0074,51.6399,51.7917,36416.0
2019-01-10 10:00:00,64.83,65.03,64.77,65.01,28523.0,51.7917,51.9515,51.7438,51.9355,28523.0
2019-01-10 10:30:00,65.01,65.02,64.9,65.0,33694.0,51.9355,51.9435,51.8477,51.9275,33694.0
2019-01-10 11:00:00,65.0,65.31,64.95,65.25,45197.0,51.9275,52.1752,51.8876,52.1273,45197.0
2019-01-10 11:30:00,65.23,65.4,65.22,65.34,53372.0,52.1113,52.2471,52.1033,52.1992,53372.0
2019-01-10 12:00:00,65.34,65.66,65.32,65.58,77461.0,52.1992,52.4548,52.1832,52.3909,77461.0
2019-01-10 12:30:00,65.57,65.6,65.3,65.48,58727.0,52.3829,52.4069,52.1672,52.311,58727.0
2019-01-10 13:00:00,65.5,65.53,65.29,65.45,59351.0,52.327,52.351,52.1592,52.287,59351.0
2019-01-10 13:30:00,65.46,65.66,65.39,65.65,75742.0,52.295,52.4548,52.2391,52.4468,75742.0
2019-01-10 14:00:00,65.66,65.93,65.66,65.87,95579.0,52.4548,52.6705,52.4548,52.6226,95579.0
2019-01-10 14:30:00,65.87,65.97,65.76,65.88,81511.0,52.6226,52.7025,52.5347,52.6306,81511.0
2019-01-10 15:00:00,65.88,65.97,65.84,65.92,90081.0,52.6306,52.7025,52.5986,52.6625,90081.0
2019-01-10 15:30:00,65.92,66.15,65.76,66.03,388355.0,52.6625,52.8463,52.5347,52.7504,388355.0
2019-01-11 09:30:00,65.97,66.05,65.5,65.86,72336.0,52.7025,52.7664,52.327,52.6146,72336.0
2019-01-11 10:00:00,65.84,66.25,65.82,66.07,73159.0,52.5986,52.9261,52.5826,52.7824,73159.0
2019-01-11 10:30:00,66.05,66.08,65.83,65.93,53827.0,52.7664,52.7903,52.5906,52.6705,53827.0
2019-01-11 11:00:00,65.92,66.05,65.84,65.92,62818.0,52.6625,52.7664,52.5986,52.6625,62818.0
2019-01-11 11:30:00,65.9,65.94,65.46,65.6,67247.0,52.6465,52.6785,52.295,52.4069,67247.0
2019-01-11 12:00:00,65.58,65.71,65.55,65.62,51246.0,52.3909,52.4948,52.3669,52.4229,51246.0
2019-01-11 12:30:00,65.64,65.78,65.43,65.75,60034.0,52.4388,52.5507,52.2711,52.5267,60034.0
2019-01-11 13:00:00,65.74,65.83,65.59,65.63,31069.0,52.5187,52.5906,52.3989,52.4308,31069.0
2019-01-11 13:30:00,65.64,65.74,65.57,65.66,31818.0,52.4388,52.5187,52.3829,52.4548,31818.0
2019-01-11 14:00:00,65.66,65.84,65.63,65.83,47746.0,52.4548,52.5986,52.4308,52.5906,47746.0
2019-01-11 14:30:00,65.83,65.84,65.64,65.64,55292.0,52.5906,52.5986,52.4388,52.4388,55292.0
2019-01-11 15:00:00,65.64,65.83,65.6,65.74,63845.0,52.4388,52.5906,52.4069,52.5187,63845.0
2019-01-11 15:30:00,65.73,66.02,65.73,65.99,208885.0,52.5107,52.7424,52.5107,52.7184,208885.0
2019-01-14 09:30:00,65.33,65.67,64.73,65.55,56008.0,52.1912,52.4628,51.7118,52.3669,56008.0
2019-01-14 10:00:00,65.54,65.76,65.41,65.46,69115.0,52.3589,52.5347,52.2551,52.295,69115.0
2019-01-14 10:30:00,65.43,65.63,65.4,65.56,86754.0,52.2711,52.4308,52.2471,52.3749,86754.0
2019-01-14 11:00:00,65.55,65.59,65.27,65.33,105709.0,52.3669,52.3989,52.1432,52.1912,105709.0
2019-01-14 11:30:00,65.32,65.32,64.93,65.1,87261.0,52.1832,52.1832,51.8716,52.0074,87261.0
2019-01-14 12:00:00,65.12,65.22,64.99,65.11,93136.0,52.0234,52.1033,51.9196,52.0154,93136.0
2019-01-14 12:30:00,65.11,65.11,64.91,64.96,105525.0,52.0154,52.0154,51.8556,51.8956,105525.0
2019-01-14 13:00:00,64.97,65.24,64.94,65.19,74589.0,51.9036,52.1193,51.8796,52.0793,74589.0
2019-01-14 13:30:00,65.19,65.25,65.13,65.19,44340.0,52.0793,52.1273,52.0314,52.0793,44340.0
2019-01-14 14:00:00,65.2,65.3,65.15,65.22,60272.0,52.0873,52.1672,52.0474,52.1033,60272.0
2019-01-14 14:30:00,65.24,65.4,65.15,65.33,92108.0,52.1193,52.2471,52.0474,52.1912,92108.0
2019-01-14 15:00:00,65.33,65.49,65.31,65.4,125355.0,52.1912,52.319,52.1752,52.2471,125355.0
2019-01-14 15:30:00,65.41,65.65,65.35,65.56,332019.0,52.2551,52.4468,52.2072,52.3749,332019.0
2019-01-15 09:30:00,65.3,66.67,65.3,66.61,92143.0,52.1672,53.2617,52.1672,53.2137,92143.0
2019-01-15 10:00:00,66.64,66.79,66.4,66.5,59920.0,53.2377,53.3575,53.046,53.1259,59920.0
2019-01-15 10:30:00,66.49,66.71,66.48,66.6,40053.0,53.1179,53.2936,53.1099,53.2058,40053.0
2019-01-15 11:00:00,66.58,66.91,66.52,66.63,56373.0,53.1898,53.4534,53.1418,53.2297,56373.0
2019-01-15 11:30:00,66.6,66.66,66.36,66.5,48326.0,53.2058,53.2537,53.014,53.1259,48326.0
2019-01-15 12:00:00,66.46,66.76,66.46,66.61,64810.0,53.0939,53.3336,53.0939,53.2137,64810.0
2019-01-15 12:30:00,66.6,66.62,66.37,66.5,66919.0,53.2058,53.2217,53.022,53.1259,66919.0
2019-01-15 13:00:00,66.52,66.53,66.29,66.4,35921.0,53.1418,53.1498,52.9581,53.046,35921.0
2019-01-15 13:30:00,66.4,66.46,66.33,66.43,40055.0,53.046,53.0939,52.9901,53.0699,40055.0
2019-01-15 14:00:00,66.41,66.59,66.38,66.49,61653.0,53.054,53.1978,53.03,53.1179,61653.0
2019-01-15 14:30:00,66.43,66.5,66.37,66.43,59980.0,53.0699,53.1259,53.022,53.0699,59980.0
2019-01-15 15:00:00,66.45,66.48,66.22,66.28,98157.0,53.0859,53.1099,52.9022,52.9501,98157.0
2019-01-15 15:30:00,66.29,66.54,66.21,66.42,275510.0,52.9581,53.1578,52.8942,53.062,275510.0
2019-01-16 09:30:00,66.22,66.55,66.13,66.41,175771.0,52.9022,53.1658,52.8303,53.054,175771.0
2019-01-16 10:00:00,66.4,66.54,66.21,66.47,87035.0,53.046,53.1578,52.8942,53.1019,87035.0
2019-01-16 10:30:00,66.49,66.76,66.41,66.59,134243.0,53.1179,53.3336,53.054,53.1978,134243.0
2019-01-16 11:00:00,66.57,66.64,66.32,66.38,73761.0,53.1818,53.2377,52.9821,53.03,73761.0
2019-01-16 11:30:00,66.38,66.51,66.34,66.48,79887.0,53.03,53.1339,52.998,53.1099,79887.0
2019-01-16 12:00:00,66.47,66.62,66.45,66.54,58637.0,53.1019,53.2217,53.0859,53.1578,58637.0
2019-01-16 12:30:00,66.54,66.66,66.5,66.65,74462.0,53.1578,53.2537,53.1259,53.2457,74462.0
2019-01-16 13:00:00,66.64,66.71,66.61,66.62,52945.0,53.2377,53.2936,53.2137,53.2217,52945.0
2019-01-16 13:30:00,66.63,66.65,66.54,66.62,53243.0,53.2297,53.2457,53.1578,53.2217,53243.0
2019-01-16 14:00:00,66.64,66.71,66.6,66.64,84340.0,53.2377,53.2936,53.2058,53.2377,84340.0
2019-01-16 14:30:00,66.64,66.71,66.55,66.62,98436.0,53.2377,53.2936,53.1658,53.2217,98436.0
2019-01-16 15:00:00,66.62,66.76,66.6,66.6,151718.0,53.2217,53.3336,53.2058,53.2058,151718.0
2019-01-16 15:30:00,66.61,66.77,66.51,66.64,315613.0,53.2137,53.3416,53.1339,53.2377,315613.0
2019-01-17 09:30:00,66.72,66.97,66.51,66.7,54070.0,53.3016,53.5013,53.1339,53.2856,54070.0
2019-01-17 10:00:00,66.7,67.01,66.68,66.96,64696.0,53.2856,53.5333,53.2697,53.4934,64696.0
2019-01-17 10:30:00,66.96,66.97,66.73,66.82,32199.0,53.4934,53.5013,53.3096,53.3815,32199.0
2019-01-17 11:00:00,66.83,67.05,66.82,67.02,60172.0,53.3895,53.5653,53.3815,53.5413,60172.0
2019-01-17 11:30:00,67.01,67.04,66.86,67.0,48797.0,53.5333,53.5573,53.4135,53.5253,48797.0
2019-01-17 12:00:00,67.0,67.02,66.9,66.96,41310.0,53.5253,53.5413,53.4454,53.4934,41310.0
2019-01-17 12:30:00,66.96,66.99,66.86,66.88,40625.0,53.4934,53.5173,53.4135,53.4294,40625.0
2019-01-17 13:00:00,66.9,66.97,66.82,66.96,57550.0,53.4454,53.5013,53.3815,53.4934,57550.0
2019-01-17 13:30:00,66.96,67.01,66.92,66.98,29507.0,53.4934,53.5333,53.4614,53.5093,29507.0
2019-01-17 14:00:00,66.98,67.02,66.9,66.94,49288.0,53.5093,53.5413,53.4454,53.4774,49288.0
2019-01-17 14:30:00,66.94,67.21,66.9,67.04,67782.0,53.4774,53.6931,53.4454,53.5573,67782.0
2019-01-17 15:00:00,67.05,67.11,66.94,67.11,170325.0,53.5653,53.6132,53.4774,53.6132,170325.0
2019-01-17 15:30:00,67.11,67.44,67.11,67.29,317296.0,53.6132,53.8768,53.6132,53.757,317296.0
2019-01-18 09:30:00,67.36,67.68,67.21,67.37,212254.0,53.8129,54.0686,53.6931,53.8209,212254.0
2019-01-18 10:00:00,67.39,67.56,67.29,67.5,85488.0,53.8369,53.9727,53.757,53.9248,85488.0
2019-01-18 10:30:00,67.5,67.75,67.5,67.65,57273.0,53.9248,54.1245,53.9248,54.0446,57273.0
2019-01-18 11:00:00,67.64,67.67,67.34,67.38,58082.0,54.0366,54.0606,53.7969,53.8289,58082.0
2019-01-18 11:30:00,67.38,67.41,67.3,67.38,59564.0,53.8289,53.8529,53.765,53.8289,59564.0
2019-01-18 12:00:00,67.38,67.53,67.34,67.53,65205.0,53.8289,53.9487,53.7969,53.9487,65205.0
2019-01-18 12:30:00,67.53,67.57,67.28,67.36,40266.0,53.9487,53.9807,53.749,53.8129,40266.0
2019-01-18 13:00:00,67.35,67.5,67.32,67.35,33674.0,53.8049,53.9248,53.781,53.8049,33674.0
2019-01-18 13:30:00,67.36,67.43,67.29,67.3,27599.0,53.8129,53.8688,53.757,53.765,27599.0
2019-01-18 14:00:00,67.3,67.39,67.29,67.35,44094.0,53.765,53.8369,53.757,53.8049,44094.0
2019-01-18 14:30:00,67.33,67.5,67.22,67.44,87076.0,53.7889,53.9248,53.7011,53.8768,87076.0
2019-01-18 15:00:00,67.44,67.52,67.35,67.51,83773.0,53.8768,53.9407,53.8049,53.9327,83773.0
2019-01-18 15:30:00,67.51,67.72,67.48,67.65,243569.0,53.9327,54.1005,53.9088,54.0446,243569.0
2019-01-22 09:30:00,67.8,68.3,67.43,68.12,138522.0,54.1644,54.5639,53.8688,54.4201,138522.0
2019-01-22 10:00:00,68.1,68.12,67.61,67.61,97365.0,54.4041,54.4201,54.0126,54.0126,97365.0
2019-01-22 10:30:00,67.6,67.68,67.25,67.26,77186.0,54.0046,54.0686,53.725,53.733,77186.0
2019-01-22 11:00:00,67.23,67.47,67.23,67.43,72419.0,53.7091,53.9008,53.7091,53.8688,72419.0
2019-01-22 11:30:00,67.44,67.46,67.32,67.34,43311.0,53.8768,53.8928,53.781,53.7969,43311.0
2019-01-22 12:00:00,67.32,67.43,67.19,67.21,62349.0,53.781,53.8688,53.6771,53.6931,62349.0
2019-01-22 12:30:00,67.21,67.23,67.04,67.13,40635.0,53.6931,53.7091,53.5573,53.6292,40635.0
2019-01-22 13:00:00,67.12,67.24,66.99,67.24,89336.0,53.6212,53.717,53.5173,53.717,89336.0
2019-01-22 13:30:00,67.23,67.26,67.15,67.2,32000.0,53.7091,53.733,53.6451,53.6851,32000.0
2019-01-22 14:00:00,67.2,67.22,66.86,66.87,92388.0,53.6851,53.7011,53.4135,53.4215,92388.0
2019-01-22 14:30:00,66.86,67.18,66.82,67.16,79592.0,53.4135,53.6691,53.3815,53.6531,79592.0
2019-01-22 15:00:00,67.16,67.2,66.96,67.17,62670.0,53.6531,53.6851,53.4934,53.6611,62670.0
2019-01-22 15:30:00,67.17,67.54,67.06,67.53,303335.0,53.6611,53.9567,53.5732,53.9487,303335.0
2019-01-23 09:30:00,67.42,67.99,67.42,67.64,48029.0,53.8608,54.3162,53.8608,54.0366,48029.0
2019-01-23 10:00:00,67.64,67.81,67.58,67.65,33204.0,54.0366,54.1724,53.9887,54.0446,33204.0
2019-01-23 10:30:00,67.66,67.9,67.58,67.88,43989.0,54.0526,54.2443,53.9887,54.2283,43989.0
2019-01-23 11:00:00,67.89,68.08,67.85,68.08,56798.0,54.2363,54.3881,54.2044,54.3881,56798.0
2019-01-23 11:30:00,68.08,68.2,68.05,68.2,64560.0,54.3881,54.484,54.3641,54.484,64560.0
2019-01-23 12:00:00,68.21,68.22,68.05,68.08,58330.0,54.492,54.5,54.3641,54.3881,58330.0
2019-01-23 12:30:00,68.09,68.15,67.87,67.96,45675.0,54.3961,54.444,54.2203,54.2922,45675.0
2019-01-23 13:00:00,67.97,67.97,67.86,67.89,36892.0,54.3002,54.3002,54.2124,54.2363,36892.0
2019-01-23 13:30:00,67.9,68.04,67.9,68.0,42916.0,54.2443,54.3562,54.2443,54.3242,42916.0
2019-01-23 14:00:00,68.0,68.09,67.98,68.06,48737.0,54.3242,54.3961,54.3082,54.3721,48737.0
2019-01-23 14:30:00,68.05,68.07,67.88,67.95,57135.0,54.3641,54.3801,54.2283,54.2843,57135.0
2019-01-23 15:00:00,67.95,68.25,67.95,68.24,81214.0,54.2843,54.5239,54.2843,54.5159,81214.0
2019-01-23 15:30:00,68.24,68.33,68.07,68.29,268732.0,54.5159,54.5878,54.3801,54.5559,268732.0
2019-01-24 09:30:00,68.52,68.52,67.76,68.05,45362.0,54.7396,54.7396,54.1325,54.3641,45362.0
2019-01-24 10:00:00,68.06,68.34,67.95,68.34,60770.0,54.3721,54.5958,54.2843,54.5958,60770.0
2019-01-24 10:30:00,68.35,68.57,68.29,68.44,52148.0,54.6038,54.7796,54.5559,54.6757,52148.0
2019-01-24 11:00:00,68.46,68.48,68.06,68.07,49174.0,54.6917,54.7077,54.3721,54.3801,49174.0
2019-01-24 11:30:00,68.06,68.12,67.98,68.09,68075.0,54.3721,54.4201,54.3082,54.3961,68075.0
2019-01-24 12:00:00,68.11,68.12,67.94,68.0,54079.0,54.4121,54.4201,54.2763,54.3242,54079.0
2019-01-24 12:30:00,68.01,68.17,67.99,68.14,116705.0,54.3322,54.46,54.3162,54.436,116705.0
2019-01-24 13:00:00,68.14,68.19,68.03,68.13,103831.0,54.436,54.476,54.3482,54.4281,103831.0
2019-01-24 13:30:00,68.12,68.23,68.07,68.15,57511.0,54.4201,54.5079,54.3801,54.444,57511.0
2019-01-24 14:00:00,68.15,68.19,68.07,68.12,47143.0,54.444,54.476,54.3801,54.4201,47143.0
2019-01-24 14:30:00,68.11,68.17,68.06,68.09,52595.0,54.4121,54.46,54.3721,54.3961,52595.0
2019-01-24 15:00:00,68.1,68.44,68.08,68.36,133908.0,54.4041,54.6757,54.3881,54.6118,133908.0
2019-01-24 15:30:00,68.36,68.54,68.25,68.46,328193.0,54.6118,54.7556,54.5239,54.6917,328193.0
2019-01-25 09:30:00,68.24,68.58,67.92,68.14,59604.0,54.5159,54.7876,54.2603,54.436,59604.0
2019-01-25 10:00:00,68.1,68.15,67.92,68.15,29988.0,54.4041,54.444,54.2603,54.444,29988.0
2019-01-25 10:30:00,68.15,68.15,67.91,68.01,29823.0,54.444,54.444,54.2523,54.3322,29823.0
2019-01-25 11:00:00,68.0,68.03,67.82,67.86,42850.0,54.3242,54.3482,54.1804,54.2124,42850.0
2019-01-25 11:30:00,67.87,67.91,67.76,67.8,30147.0,54.2203,54.2523,54.1325,54.1644,30147.0
2019-01-25 12:00:00,67.81,67.9,67.78,67.86,89394.0,54.1724,54.2443,54.1484,54.2124,89394.0
2019-01-25 12:30:00,67.85,67.88,67.52,67.57,57749.0,54.2044,54.2283,53.9407,53.9807,57749.0
2019-01-25 13:00:00,67.59,67.65,67.4,67.6,37180.0,53.9967,54.0446,53.8449,54.0046,37180.0
2019-01-25 13:30:00,67.59,67.59,67.44,67.48,44500.0,53.9967,53.9967,53.8768,53.9088,44500.0
2019-01-25 14:00:00,67.49,67.64,67.37,67.58,50355.0,53.9168,54.0366,53.8209,53.9887,50355.0
2019-01-25 14:30:00,67.56,67.57,67.37,67.48,51479.0,53.9727,53.9807,53.8209,53.9088,51479.0
2019-01-25 15:00:00,67.5,67.6,67.28,67.31,99743.0,53.9248,54.0046,53.749,53.773,99743.0
2019-01-25 15:30:00,67.32,67.43,67.21,67.28,227937.0,53.781,53.8688,53.6931,53.749,227937.0
2019-01-28 09:30:00,67.42,67.66,67.28,67.28,33235.0,53.8608,54.0526,53.749,53.749,33235.0
2019-01-28 10:00:00,67.23,67.31,67.02,67.22,54317.0,53.7091,53.773,53.5413,53.7011,54317.0
2019-01-28 10:30:00,67.21,67.21,66.79,66.79,156019.0,53.6931,53.6931,53.3575,53.3575,156019.0
2019-01-28 11:00:00,66.77,67.01,66.71,67.0,84580.0,53.3416,53.5333,53.2936,53.5253,84580.0
2019-01-28 11:30:00,66.99,67.02,66.68,66.72,64269.0,53.5173,53.5413,53.2697,53.3016,64269.0
2019-01-28 12:00:00,66.73,67.0,66.72,66.94,53911.0,53.3096,53.5253,53.3016,53.4774,53911.0
2019-01-28 12:30:00,66.95,67.01,66.87,66.99,44869.0,53.4854,53.5333,53.4215,53.5173,44869.0
2019-01-28 13:00:00,66.99,67.07,66.94,66.95,71943.0,53.5173,53.5812,53.4774,53.4854,71943.0
2019-01-28 13:30:00,66.96,67.11,66.94,67.02,72772.0,53.4934,53.6132,53.4774,53.5413,72772.0
2019-01-28 14:00:00,67.04,67.09,66.92,66.95,50451.0,53.5573,53.5972,53.4614,53.4854,50451.0
2019-01-28 14:30:00,66.94,67.12,66.91,67.12,69575.0,53.4774,53.6212,53.4534,53.6212,69575.0
2019-01-28 15:00:00,67.11,67.11,66.93,66.98,100298.0,53.6132,53.6132,53.4694,53.5093,100298.0
2019-01-28 15:30:00,66.97,67.12,66.9,67.11,240952.0,53.5013,53.6212,53.4454,53.6132,240952.0
2019-01-29 09:30:00,67.14,67.77,67.14,67.34,51456.0,53.6372,54.1405,53.6372,53.7969,51456.0
2019-01-29 10:00:00,67.31,67.39,67.12,67.16,146338.0,53.773,53.8369,53.6212,53.6531,146338.0
2019-01-29 10:30:00,67.19,67.33,67.14,67.21,119961.0,53.6771,53.7889,53.6372,53.6931,119961.0
2019-01-29 11:00:00,67.21,67.32,67.11,67.22,53577.0,53.6931,53.781,53.6132,53.7011,53577.0
2019-01-29 11:30:00,67.21,67.26,67.17,67.21,26078.0,53.6931,53.733,53.6611,53.6931,26078.0
2019-01-29 12:00:00,67.22,67.4,67.21,67.35,36335.0,53.7011,53.8449,53.6931,53.8049,36335.0
2019-01-29 12:30:00,67.3,67.39,67.27,67.31,39842.0,53.765,53.8369,53.741,53.773,39842.0
2019-01-29 13:00:00,67.33,67.4,67.27,67.35,47777.0,53.7889,53.8449,53.741,53.8049,47777.0
2019-01-29 13:30:00,67.35,67.4,67.28,67.36,27980.0,53.8049,53.8449,53.749,53.8129,27980.0
2019-01-29 14:00:00,67.35,67.38,67.22,67.3,46205.0,53.8049,53.8289,53.7011,53.765,46205.0
2019-01-29 14:30:00,67.28,67.33,67.23,67.31,60751.0,53.749,53.7889,53.7091,53.773,60751.0
2019-01-29 15:00:00,67.33,67.34,67.24,67.31,70083.0,53.7889,53.7969,53.717,53.773,70083.0
2019-01-29 15:30:00,67.31,67.34,67.22,67.33,190099.0,53.773,53.7969,53.7011,53.7889,190099.0
2019-01-30 09:30:00,66.94,67.55,66.87,67.5,50428.0,53.4774,53.9647,53.4215,53.9248,50428.0
2019-01-30 10:00:00,67.49,67.68,67.44,67.61,38246.0,53.9168,54.0686,53.8768,54.0126,38246.0
2019-01-30 10:30:00,67.61,67.61,67.41,67.46,66034.0,54.0126,54.0126,53.8529,53.8928,66034.0
2019-01-30 11:00:00,67.47,67.5,67.41,67.44,67417.0,53.9008,53.9248,53.8529,53.8768,67417.0
2019-01-30 11:30:00,67.44,67.48,67.34,67.4,42771.0,53.8768,53.9088,53.7969,53.8449,42771.0
2019-01-30 12:00:00,67.39,67.44,67.31,67.32,34956.0,53.8369,53.8768,53.773,53.781,34956.0
2019-01-30 12:30:00,67.32,67.35,67.19,67.22,28173.0,53.781,53.8049,53.6771,53.7011,28173.0
2019-01-30 13:00:00,67.21,67.26,67.12,67.13,40993.0,53.6931,53.733,53.6212,53.6292,40993.0
2019-01-30 13:30:00,67.12,67.13,67.0,67.05,73215.0,53.6212,53.6292,53.5253,53.5653,73215.0
2019-01-30 14:00:00,67.05,67.72,67.03,67.64,208567.0,53.5653,54.1005,53.5493,54.0366,208567.0
2019-01-30 14:30:00,67.62,67.76,67.51,67.75,74453.0,54.0206,54.1325,53.9327,54.1245,74453.0
2019-01-30 15:00:00,67.74,67.76,67.53,67.58,87046.0,54.1165,54.1325,53.9487,53.9887,87046.0
2019-01-30 15:30:00,67.57,67.62,67.39,67.58,281417.0,53.9807,54.0206,53.8369,53.9887,281417.0
2019-01-31 09:30:00,68.14,68.3,67.48,67.93,106662.0,54.436,54.5639,53.9088,54.2683,106662.0
2019-01-31 10:00:00,67.95,68.24,67.93,68.23,98873.0,54.2843,54.5159,54.2683,54.5079,98873.0
2019-01-31 10:30:00,68.2,68.46,68.2,68.39,62629.0,54.484,54.6917,54.484,54.6358,62629.0
2019-01-31 11:00:00,68.42,68.85,68.42,68.78,107875.0,54.6597,55.0033,54.6597,54.9473,107875.0
2019-01-31 11:30:00,68.78,69.12,68.73,69.11,71490.0,54.9473,55.219,54.9074,55.211,71490.0
2019-01-31 12:00:00,69.11,69.15,69.0,69.03,85671.0,55.211,55.2429,55.1231,55.1471,85671.0
2019-01-31 12:30:00,69.03,69.06,68.86,68.96,112470.0,55.1471,55.171,55.0112,55.0911,112470.0
2019-01-31 13:00:00,68.97,69.08,68.94,69.03,79112.0,55.0991,55.187,55.0752,55.1471,79112.0
2019-01-31 13:30:00,69.03,69.25,69.02,69.23,113872.0,55.1471,55.3228,55.1391,55.3068,113872.0
2019-01-31 14:00:00,69.23,69.28,69.18,69.27,149968.0,55.3068,55.3468,55.2669,55.3388,149968.0
2019-01-31 14:30:00,69.27,69.4,69.16,69.34,119805.0,55.3388,55.4426,55.2509,55.3947,119805.0
2019-01-31 15:00:00,69.33,69.41,69.12,69.35,244745.0,55.3867,55.4506,55.219,55.4027,244745.0
2019-01-31 15:30:00,69.36,69.82,69.32,69.47,902720.0,55.4107,55.7782,55.3787,55.4986,902720.0
2019-02-01 09:30:00,69.41,69.54,68.92,69.07,134434.0,55.4506,55.5545,55.0592,55.179,134434.0
2019-02-01 10:00:00,69.1,69.35,68.98,69.33,91662.0,55.203,55.4027,55.1071,55.3867,91662.0
2019-02-01 10:30:00,69.32,69.33,68.77,68.8,64237.0,55.3787,55.3867,54.9393,54.9633,64237.0
2019-02-01 11:00:00,68.79,68.81,68.39,68.41,57261.0,54.9553,54.9713,54.6358,54.6517,57261.0
2019-02-01 11:30:00,68.43,68.88,68.38,68.83,70117.0,54.6677,55.0272,54.6278,54.9873,70117.0
2019-02-01 12:00:00,68.81,68.81,68.54,68.54,48409.0,54.9713,54.9713,54.7556,54.7556,48409.0
2019-02-01 12:30:00,68.54,68.74,68.48,68.6,48163.0,54.7556,54.9154,54.7077,54.8035,48163.0
2019-02-01 13:00:00,68.62,68.73,68.54,68.71,31478.0,54.8195,54.9074,54.7556,54.8914,31478.0
2019-02-01 13:30:00,68.74,68.74,68.61,68.66,101899.0,54.9154,54.9154,54.8115,54.8515,101899.0
2019-02-01 14:00:00,68.65,68.65,68.49,68.57,74538.0,54.8435,54.8435,54.7157,54.7796,74538.0
2019-02-01 14:30:00,68.56,68.81,68.56,68.79,178142.0,54.7716,54.9713,54.7716,54.9553,178142.0
2019-02-01 15:00:00,68.78,68.9,68.67,68.83,94416.0,54.9473,55.0432,54.8595,54.9873,94416.0
2019-02-01 15:30:00,68.84,69.16,68.84,69.11,283888.0,54.9953,55.2509,54.9953,55.211,283888.0
2019-02-04 09:30:00,68.64,68.94,68.04,68.53,78305.0,54.8355,55.0752,54.3562,54.7476,78305.0
2019-02-04 10:00:00,68.53,68.53,68.18,68.21,68182.0,54.7476,54.7476,54.468,54.492,68182.0
2019-02-04 10:30:00,68.23,68.59,68.23,68.54,52669.0,54.5079,54.7955,54.5079,54.7556,52669.0
2019-02-04 11:00:00,68.54,68.7,68.48,68.7,77398.0,54.7556,54.8834,54.7077,54.8834,77398.0
2019-02-04 11:30:00,68.72,68.84,68.59,68.78,144481.0,54.8994,54.9953,54.7955,54.9473,144481.0
2019-02-04 12:00:00,68.79,68.93,68.77,68.85,41041.0,54.9553,55.0672,54.9393,55.0033,41041.0
2019-02-04 12:30:00,68.85,68.89,68.64,68.74,40736.0,55.0033,55.0352,54.8355,54.9154,40736.0
2019-02-04 13:00:00,68.75,68.82,68.68,68.82,30713.0,54.9234,54.9793,54.8674,54.9793,30713.0
2019-02-04 13:30:00,68.82,68.86,68.73,68.77,64292.0,54.9793,55.0112,54.9074,54.9393,64292.0
2019-02-04 14:00:00,68.77,68.83,68.55,68.57,55395.0,54.9393,54.9873,54.7636,54.7796,55395.0
2019-02-04 14:30:00,68.57,68.63,68.49,68.55,83673.0,54.7796,54.8275,54.7157,54.7636,83673.0
2019-02-04 15:00:00,68.55,68.67,68.55,68.63,82006.0,54.7636,54.8595,54.7636,54.8275,82006.0
2019-02-04 15:30:00,68.64,69.02,68.6,69.01,206629.0,54.8355,55.1391,54.8035,55.1311,206629.0
2019-02-05 09:30:00,69.05,69.05,68.64,68.89,35661.0,55.163,55.163,54.8355,55.0352,35661.0
2019-02-05 10:00:00,68.95,69.35,68.92,69.32,55185.0,55.0831,55.4027,55.0592,55.3787,55185.0
2019-02-05 10:30:00,69.33,69.4,69.22,69.36,48795.0,55.3867,55.4426,55.2988,55.4107,48795.0
2019-02-05 11:00:00,69.37,69.46,69.23,69.42,68330.0,55.4187,55.4906,55.3068,55.4586,68330.0
2019-02-05 11:30:00,69.41,69.44,69.27,69.33,45191.0,55.4506,55.4746,55.3388,55.3867,45191.0
2019-02-05 12:00:00,69.35,69.42,69.29,69.35,36449.0,55.4027,55.4586,55.3548,55.4027,36449.0
2019-02-05 12:30:00,69.35,69.37,69.23,69.25,39103.0,55.4027,55.4187,55.3068,55.3228,39103.0
2019-02-05 13:00:00,69.25,69.28,69.09,69.12,35211.0,55.3228,55.3468,55.195,55.219,35211.0
2019-02-05 13:30:00,69.13,69.17,69.06,69.06,37731.0,55.2269,55.2589,55.171,55.171,37731.0
2019-02-05 14:00:00,69.06,69.24,69.06,69.2,32259.0,55.171,55.3148,55.171,55.2829,32259.0
2019-02-05 14:30:00,69.2,69.28,69.17,69.28,31068.0,55.2829,55.3468,55.2589,55.3468,31068.0
2019-02-05 15:00:00,69.29,69.36,69.27,69.32,65063.0,55.3548,55.4107,55.3388,55.3787,65063.0
2019-02-05 15:30:00,69.33,69.43,68.93,69.3,245037.0,55.3867,55.4666,55.0672,55.3628,245037.0
2019-02-06 09:30:00,69.2,69.37,68.99,69.06,35216.0,55.2829,55.4187,55.1151,55.171,35216.0
2019-02-06 10:00:00,69.09,69.35,69.01,69.26,16242.0,55.195,55.4027,55.1311,55.3308,16242.0
2019-02-06 10:30:00,69.22,69.38,69.22,69.34,26755.0,55.2988,55.4267,55.2988,55.3947,26755.0
2019-02-06 11:00:00,69.36,69.38,69.16,69.32,33198.0,55.4107,55.4267,55.2509,55.3787,33198.0
2019-02-06 11:30:00,69.32,69.43,69.29,69.35,22238.0,55.3787,55.4666,55.3548,55.4027,22238.0
2019-02-06 12:00:00,69.4,69.49,69.37,69.47,13482.0,55.4426,55.5145,55.4187,55.4986,13482.0
2019-02-06 12:30:00,69.48,69.53,69.45,69.49,15882.0,55.5065,55.5465,55.4826,55.5145,15882.0
2019-02-06 13:00:00,69.52,69.56,69.24,69.4,37929.0,55.5385,55.5705,55.3148,55.4426,37929.0
2019-02-06 13:30:00,69.4,69.42,69.2,69.21,96525.0,55.4426,55.4586,55.2829,55.2909,96525.0
2019-02-06 14:00:00,69.19,69.22,69.04,69.06,43825.0,55.2749,55.2988,55.155,55.171,43825.0
2019-02-06 14:30:00,69.06,69.09,68.88,68.95,60635.0,55.171,55.195,55.0272,55.0831,60635.0
2019-02-06 15:00:00,68.95,69.01,68.89,68.96,112705.0,55.0831,55.1311,55.0352,55.0911,112705.0
2019-02-06 15:30:00,68.96,69.04,68.83,69.02,172425.0,55.0911,55.155,54.9873,55.1391,172425.0
2019-02-07 09:30:00,69.08,69.18,68.74,69.17,55646.0,55.187,55.2669,54.9154,55.2589,55646.0
2019-02-07 10:00:00,69.13,69.6,69.13,69.47,40224.0,55.2269,55.6024,55.2269,55.4986,40224.0
2019-02-07 10:30:00,69.48,69.51,69.2,69.39,105961.0,55.5065,55.5305,55.2829,55.4346,105961.0
2019-02-07 11:00:00,69.4,69.69,69.39,69.63,143062.0,55.4426,55.6743,55.4346,55.6264,143062.0
2019-02-07 11:30:00,69.64,69.71,69.47,69.47,43037.0,55.6344,55.6903,55.4986,55.4986,43037.0
2019-02-07 12:00:00,69.49,69.58,69.3,69.31,36971.0,55.5145,55.5864,55.3628,55.3707,36971.0
2019-02-07 12:30:00,69.32,69.38,69.23,69.31,50354.0,55.3787,55.4267,55.3068,55.3707,50354.0
2019-02-07 13:00:00,69.3,69.5,69.28,69.46,104152.0,55.3628,55.5225,55.3468,55.4906,104152.0
2019-02-07 13:30:00,69.48,69.59,69.45,69.53,54090.0,55.5065,55.5944,55.4826,55.5465,54090.0
2019-02-07 14:00:00,69.54,69.66,69.46,69.66,36019.0,55.5545,55.6503,55.4906,55.6503,36019.0
2019-02-07 14:30:00,69.67,69.71,69.56,69.69,48564.0,55.6583,55.6903,55.5705,55.6743,48564.0
2019-02-07 15:00:00,69.7,69.8,69.64,69.8,95518.0,55.6823,55.7622,55.6344,55.7622,95518.0
2019-02-07 15:30:00,69.79,70.0,69.67,70.0,248392.0,55.7542,55.922,55.6583,55.922,248392.0
2019-02-08 09:30:00,69.8,70.08,69.64,69.81,131687.0,55.7622,55.9859,55.6344,55.7702,131687.0
2019-02-08 10:00:00,69.78,69.96,69.68,69.75,126109.0,55.7462,55.89,55.6663,55.7222,126109.0
2019-02-08 10:30:00,69.75,69.85,69.4,69.81,110281.0,55.7222,55.8021,55.4426,55.7702,110281.0
2019-02-08 11:00:00,69.8,69.91,69.72,69.8,64376.0,55.7622,55.8501,55.6983,55.7622,64376.0
2019-02-08 11:30:00,69.81,70.0,69.75,69.76,89152.0,55.7702,55.922,55.7222,55.7302,89152.0
2019-02-08 12:00:00,69.77,69.87,69.67,69.84,59853.0,55.7382,55.8181,55.6583,55.7941,59853.0
2019-02-08 12:30:00,69.83,69.87,69.78,69.83,53438.0,55.7862,55.8181,55.7462,55.7862,53438.0
2019-02-08 13:00:00,69.82,69.83,69.58,69.59,113995.0,55.7782,55.7862,55.5864,55.5944,113995.0
2019-02-08 13:30:00,69.6,69.75,69.58,69.71,63327.0,55.6024,55.7222,55.5864,55.6903,63327.0
2019-02-08 14:00:00,69.73,69.8,69.68,69.7,66908.0,55.7063,55.7622,55.6663,55.6823,66908.0
2019-02-08 14:30:00,69.71,69.86,69.71,69.79,102037.0,55.6903,55.8101,55.6903,55.7542,102037.0
2019-02-08 15:00:00,69.79,70.0,69.79,69.95,221047.0,55.7542,55.922,55.7542,55.882,221047.0
2019-02-08 15:30:00,69.95,70.07,69.92,70.07,292276.0,55.882,55.9779,55.8581,55.9779,292276.0
2019-02-11 09:30:00,69.71,70.49,69.71,70.29,51610.0,55.6903,56.3134,55.6903,56.1536,51610.0
2019-02-11 10:00:00,70.28,70.3,69.94,69.95,79869.0,56.1457,56.1616,55.874,55.882,79869.0
2019-02-11 10:30:00,69.95,69.99,69.76,69.77,89973.0,55.882,55.914,55.7302,55.7382,89973.0
2019-02-11 11:00:00,69.77,69.84,69.69,69.81,82682.0,55.7382,55.7941,55.6743,55.7702,82682.0
2019-02-11 11:30:00,69.8,69.89,69.72,69.84,64131.0,55.7622,55.8341,55.6983,55.7941,64131.0
2019-02-11 12:00:00,69.85,69.94,69.83,69.84,82337.0,55.8021,55.874,55.7862,55.7941,82337.0
2019-02-11 12:30:00,69.84,69.97,69.83,69.92,45018.0,55.7941,55.898,55.7862,55.8581,45018.0
2019-02-11 13:00:00,69.93,69.95,69.82,69.84,51471.0,55.866,55.882,55.7782,55.7941,51471.0
2019-02-11 13:30:00,69.84,69.92,69.83,69.87,52756.0,55.7941,55.8581,55.7862,55.8181,52756.0
2019-02-11 14:00:00,69.86,69.94,69.85,69.88,48958.0,55.8101,55.874,55.8021,55.8261,48958.0
2019-02-11 14:30:00,69.88,70.0,69.87,69.99,51415.0,55.8261,55.922,55.8181,55.914,51415.0
2019-02-11 15:00:00,69.99,70.14,69.98,70.13,75508.0,55.914,56.0338,55.906,56.0258,75508.0
2019-02-11 15:30:00,70.14,70.21,69.96,70.15,214685.0,56.0338,56.0897,55.89,56.0418,214685.0
2019-02-12 09:30:00,70.25,70.5,69.71,70.0,56973.0,56.1217,56.3214,55.6903,55.922,56973.0
2019-02-12 10:00:00,70.02,70.21,69.97,69.99,43367.0,55.9379,56.0897,55.898,55.914,43367.0
2019-02-12 10:30:00,69.97,70.25,69.92,70.25,55404.0,55.898,56.1217,55.8581,56.1217,55404.0
2019-02-12 11:00:00,70.26,70.56,70.25,70.48,57832.0,56.1297,56.3693,56.1217,56.3054,57832.0
2019-02-12 11:30:00,70.48,70.62,70.43,70.53,82770.0,56.3054,56.4173,56.2655,56.3454,82770.0
2019-02-12 12:00:00,70.53,70.61,70.36,70.4,61664.0,56.3454,56.4093,56.2096,56.2415,61664.0
2019-02-12 12:30:00,70.4,70.52,70.37,70.4,38927.0,56.2415,56.3374,56.2176,56.2415,38927.0
2019-02-12 13:00:00,70.4,70.42,70.18,70.23,29907.0,56.2415,56.2575,56.0658,56.1057,29907.0
2019-02-12 13:30:00,70.23,70.36,70.22,70.32,33295.0,56.1057,56.2096,56.0977,56.1776,33295.0
2019-02-12 14:00:00,70.31,70.35,70.25,70.25,65179.0,56.1696,56.2016,56.1217,56.1217,65179.0
2019-02-12 14:30:00,70.25,70.33,70.23,70.33,66675.0,56.1217,56.1856,56.1057,56.1856,66675.0
2019-02-12 15:00:00,70.33,70.38,70.31,70.34,68080.0,56.1856,56.2255,56.1696,56.1936,68080.0
2019-02-12 15:30:00,70.33,70.33,70.01,70.27,201301.0,56.1856,56.1856,55.93,56.1377,201301.0
2019-02-13 09:30:00,70.06,70.26,69.82,70.07,43098.0,55.9699,56.1297,55.7782,55.9779,43098.0
2019-02-13 10:00:00,70.03,70.14,69.97,70.01,38563.0,55.9459,56.0338,55.898,55.93,38563.0
2019-02-13 10:30:00,70.05,70.06,69.89,69.91,30717.0,55.9619,55.9699,55.8341,55.8501,30717.0
2019-02-13 11:00:00,69.91,70.06,69.9,69.9,64321.0,55.8501,55.9699,55.8421,55.8421,64321.0
2019-02-13 11:30:00,69.88,69.88,69.69,69.79,56871.0,55.8261,55.8261,55.6743,55.7542,56871.0
2019-02-13 12:00:00,69.78,69.87,69.67,69.75,49120.0,55.7462,55.8181,55.6583,55.7222,49120.0
2019-02-13 12:30:00,69.75,69.9,69.73,69.81,50543.0,55.7222,55.8421,55.7063,55.7702,50543.0
2019-02-13 13:00:00,69.8,69.85,69.79,69.81,30274.0,55.7622,55.8021,55.7542,55.7702,30274.0
2019-02-13 13:30:00,69.81,69.82,69.65,69.66,61623.0,55.7702,55.7782,55.6424,55.6503,61623.0
2019-02-13 14:00:00,69.68,69.84,69.65,69.84,65923.0,55.6663,55.7941,55.6424,55.7941,65923.0
2019-02-13 14:30:00,69.85,69.95,69.84,69.92,78575.0,55.8021,55.882,55.7941,55.8581,78575.0
2019-02-13 15:00:00,69.93,69.95,69.85,69.89,97115.0,55.866,55.882,55.8021,55.8341,97115.0
2019-02-13 15:30:00,69.9,70.09,69.89,70.06,268113.0,55.8421,55.9939,55.8341,55.9699,268113.0
2019-02-14 09:30:00,70.19,70.33,69.73,70.2,91918.0,56.0738,56.1856,55.7063,56.0817,91918.0
2019-02-14 10:00:00,70.2,70.43,70.17,70.31,86202.0,56.0817,56.2655,56.0578,56.1696,86202.0
2019-02-14 10:30:00,70.32,70.32,69.99,70.16,130688.0,56.1776,56.1776,55.914,56.0498,130688.0
2019-02-14 11:00:00,70.15,70.17,69.93,70.17,108162.0,56.0418,56.0578,55.866,56.0578,108162.0
2019-02-14 11:30:00,70.18,70.23,70.13,70.15,54318.0,56.0658,56.1057,56.0258,56.0418,54318.0
2019-02-14 12:00:00,70.15,70.39,70.12,70.37,109525.0,56.0418,56.2335,56.0178,56.2176,109525.0
2019-02-14 12:30:00,70.38,70.4,70.29,70.35,34971.0,56.2255,56.2415,56.1536,56.2016,34971.0
2019-02-14 13:00:00,70.35,70.42,70.28,70.38,51911.0,56.2016,56.2575,56.1457,56.2255,51911.0
2019-02-14 13:30:00,70.39,70.48,70.37,70.42,57830.0,56.2335,56.3054,56.2176,56.2575,57830.0
2019-02-14 14:00:00,70.41,70.47,70.36,70.43,79490.0,56.2495,56.2974,56.2096,56.2655,79490.0
2019-02-14 14:30:00,70.42,70.44,70.19,70.23,102577.0,56.2575,56.2735,56.0738,56.1057,102577.0
2019-02-14 15:00:00,70.23,70.39,70.23,70.34,109183.0,56.1057,56.2335,56.1057,56.1936,109183.0
2019-02-14 15:30:00,70.33,70.36,70.02,70.1,232311.0,56.1856,56.2096,55.9379,56.0019,232311.0
2019-02-15 09:30:00,70.34,70.61,70.17,70.34,121959.0,56.1936,56.4093,56.0578,56.1936,121959.0
2019-02-15 10:00:00,70.37,70.46,70.22,70.23,90202.0,56.2176,56.2895,56.0977,56.1057,90202.0
2019-02-15 10:30:00,70.23,70.23,69.88,70.0,82772.0,56.1057,56.1057,55.8261,55.922,82772.0
2019-02-15 11:00:00,70.01,70.16,69.97,70.09,42794.0,55.93,56.0498,55.898,55.9939,42794.0
2019-02-15 11:30:00,70.12,70.23,70.1,70.17,46947.0,56.0178,56.1057,56.0019,56.0578,46947.0
2019-02-15 12:00:00,70.17,70.17,70.08,70.11,26689.0,56.0578,56.0578,55.9859,56.0098,26689.0
2019-02-15 12:30:00,70.12,70.21,70.1,70.12,26617.0,56.0178,56.0897,56.0019,56.0178,26617.0
2019-02-15 13:00:00,70.13,70.19,70.06,70.07,27178.0,56.0258,56.0738,55.9699,55.9779,27178.0
2019-02-15 13:30:00,70.07,70.09,69.9,69.91,40357.0,55.9779,55.9939,55.8421,55.8501,40357.0
2019-02-15 14:00:00,69.91,70.01,69.9,69.92,47092.0,55.8501,55.93,55.8421,55.8581,47092.0
2019-02-15 14:30:00,69.92,70.08,69.91,70.08,54335.0,55.8581,55.9859,55.8501,55.9859,54335.0
2019-02-15 15:00:00,70.07,70.08,70.0,70.08,58170.0,55.9779,55.9859,55.922,55.9859,58170.0
2019-02-15 15:30:00,70.08,70.24,70.07,70.2,295131.0,55.9859,56.1137,55.9779,56.0817,295131.0
2019-02-19 09:30:00,70.17,70.2,69.81,70.06,52770.0,56.0578,56.0817,55.7702,55.9699,52770.0
2019-02-19 10:00:00,70.01,70.23,70.01,70.23,38878.0,55.93,56.1057,55.93,56.1057,38878.0
2019-02-19 10:30:00,70.23,70.39,70.15,70.19,41846.0,56.1057,56.2335,56.0418,56.0738,41846.0
2019-02-19 11:00:00,70.2,70.34,70.16,70.26,35687.0,56.0817,56.1936,56.0498,56.1297,35687.0
2019-02-19 11:30:00,70.26,70.33,70.22,70.3,37248.0,56.1297,56.1856,56.0977,56.1616,37248.0
2019-02-19 12:00:00,70.31,70.34,70.2,70.23,39783.0,56.1696,56.1936,56.0817,56.1057,39783.0
2019-02-19 12:30:00,70.22,70.23,70.17,70.23,36571.0,56.0977,56.1057,56.0578,56.1057,36571.0
2019-02-19 13:00:00,70.24,70.3,70.22,70.3,25869.0,56.1137,56.1616,56.0977,56.1616,25869.0
2019-02-19 13:30:00,70.3,70.3,70.17,70.17,45766.0,56.1616,56.1616,56.0578,56.0578,45766.0
2019-02-19 14:00:00,70.17,70.29,70.15,70.28,65073.0,56.0578,56.1536,56.0418,56.1457,65073.0
2019-02-19 14:30:00,70.29,70.48,70.29,70.45,69293.0,56.1536,56.3054,56.1536,56.2815,69293.0
2019-02-19 15:00:00,70.45,70.47,70.37,70.4,100236.0,56.2815,56.2974,56.2176,56.2415,100236.0
2019-02-19 15:30:00,70.4,70.51,70.36,70.42,222920.0,56.2415,56.3294,56.2096,56.2575,222920.0
2019-02-20 09:30:00,70.29,70.31,70.02,70.22,99051.0,56.1536,56.1696,55.9379,56.0977,99051.0
2019-02-20 10:00:00,70.23,70.36,70.14,70.3,112285.0,56.1057,56.2096,56.0338,56.1616,112285.0
2019-02-20 10:30:00,70.3,70.44,70.12,70.15,55192.0,56.1616,56.2735,56.0178,56.0418,55192.0
2019-02-20 11:00:00,70.15,70.25,70.04,70.15,101207.0,56.0418,56.1217,55.9539,56.0418,101207.0
2019-02-20 11:30:00,70.15,70.44,70.13,70.38,93797.0,56.0418,56.2735,56.0258,56.2255,93797.0
2019-02-20 12:00:00,70.37,70.42,70.28,70.39,165778.0,56.2176,56.2575,56.1457,56.2335,165778.0
2019-02-20 12:30:00,70.37,70.41,70.33,70.38,38623.0,56.2176,56.2495,56.1856,56.2255,38623.0
2019-02-20 13:00:00,70.39,70.43,70.36,70.38,42184.0,56.2335,56.2655,56.2096,56.2255,42184.0
2019-02-20 13:30:00,70.38,70.51,70.33,70.5,46264.0,56.2255,56.3294,56.1856,56.3214,46264.0
2019-02-20 14:00:00,70.49,70.5,70.26,70.32,60297.0,56.3134,56.3214,56.1297,56.1776,60297.0
2019-02-20 14:30:00,70.33,70.44,70.29,70.38,78350.0,56.1856,56.2735,56.1536,56.2255,78350.0
2019-02-20 15:00:00,70.38,70.46,70.32,70.32,102534.0,56.2255,56.2895,56.1776,56.1776,102534.0
2019-02-20 15:30:00,70.32,70.4,70.15,70.28,321300.0,56.1776,56.2415,56.0418,56.1457,321300.0
2019-02-21 09:30:00,70.0,70.23,69.48,69.86,277171.0,55.922,56.1057,55.5065,55.8101,277171.0
2019-02-21 10:00:00,69.89,70.37,69.86,70.18,306958.0,55.8341,56.2176,55.8101,56.0658,306958.0
2019-02-21 10:30:00,70.16,70.33,70.04,70.15,235255.0,56.0498,56.1856,55.9539,56.0418,235255.0
2019-02-21 11:00:00,70.15,70.41,70.1,70.21,100608.0,56.0418,56.2495,56.0019,56.0897,100608.0
2019-02-21 11:30:00,70.23,70.41,70.06,70.08,90063.0,56.1057,56.2495,55.9699,55.9859,90063.0
2019-02-21 12:00:00,70.09,70.13,69.98,70.0,80520.0,55.9939,56.0258,55.906,55.922,80520.0
2019-02-21 12:30:00,70.01,70.02,69.86,69.9,103240.0,55.93,55.9379,55.8101,55.8421,103240.0
2019-02-21 13:00:00,69.9,69.96,69.83,69.85,89003.0,55.8421,55.89,55.7862,55.8021,89003.0
2019-02-21 13:30:00,69.85,70.03,69.85,70.02,80864.0,55.8021,55.9459,55.8021,55.9379,80864.0
2019-02-21 14:00:00,70.03,70.08,69.96,70.02,113738.0,55.9459,55.9859,55.89,55.9379,113738.0
2019-02-21 14:30:00,70.01,70.07,69.9,70.0,158145.0,55.93,55.9779,55.8421,55.922,158145.0
2019-02-21 15:00:00,69.99,70.15,69.97,70.14,212331.0,55.914,56.0418,55.898,56.0338,212331.0
2019-02-21 15:30:00,70.14,70.57,70.04,70.52,432705.0,56.0338,56.3773,55.9539,56.3374,432705.0
2019-02-22 09:30:00,70.0,70.29,69.78,70.0,323612.0,55.922,56.1536,55.7462,55.922,323612.0
2019-02-22 10:00:00,70.01,70.26,69.97,70.22,90739.0,55.93,56.1297,55.898,56.0977,90739.0
2019-02-22 10:30:00,70.22,70.37,70.21,70.34,51713.0,56.0977,56.2176,56.0897,56.1936,51713.0
2019-02-22 11:00:00,70.33,70.51,70.25,70.42,141272.0,56.1856,56.3294,56.1217,56.2575,141272.0
2019-02-22 11:30:00,70.43,70.55,70.37,70.38,97145.0,56.2655,56.3614,56.2176,56.2255,97145.0
2019-02-22 12:00:00,70.38,70.44,70.22,70.27,49595.0,56.2255,56.2735,56.0977,56.1377,49595.0
2019-02-22 12:30:00,70.27,70.27,70.11,70.13,59431.0,56.1377,56.1377,56.0098,56.0258,59431.0
2019-02-22 13:00:00,70.13,70.15,70.02,70.03,121305.0,56.0258,56.0418,55.9379,55.9459,121305.0
2019-02-22 13:30:00,70.03,70.06,69.96,69.99,144512.0,55.9459,55.9699,55.89,55.914,144512.0
2019-02-22 14:00:00,70.0,70.12,69.99,70.01,116023.0,55.922,56.0178,55.914,55.93,116023.0
2019-02-22 14:30:00,70.0,70.1,69.99,70.09,161215.0,55.922,56.0019,55.914,55.9939,161215.0
2019-02-22 15:00:00,70.08,70.31,70.04,70.28,178272.0,55.9859,56.1696,55.9539,56.1457,178272.0
2019-02-22 15:30:00,70.28,70.3,70.09,70.29,407501.0,56.1457,56.1616,55.9939,56.1536,407501.0
2019-02-25 09:30:00,69.48,69.84,69.16,69.39,281471.0,55.5065,55.7941,55.2509,55.4346,281471.0
2019-02-25 10:00:00,69.4,69.79,69.33,69.62,81243.0,55.4426,55.7542,55.3867,55.6184,81243.0
2019-02-25 10:30:00,69.62,69.74,69.53,69.7,152170.0,55.6184,55.7143,55.5465,55.6823,152170.0
2019-02-25 11:00:00,69.69,69.72,69.42,69.44,84089.0,55.6743,55.6983,55.4586,55.4746,84089.0
2019-02-25 11:30:00,69.44,69.53,69.33,69.35,92737.0,55.4746,55.5465,55.3867,55.4027,92737.0
2019-02-25 12:00:00,69.34,69.4,69.3,69.35,127865.0,55.3947,55.4426,55.3628,55.4027,127865.0
2019-02-25 12:30:00,69.35,69.36,69.26,69.31,98069.0,55.4027,55.4107,55.3308,55.3707,98069.0
2019-02-25 13:00:00,69.31,69.35,69.24,69.25,71113.0,55.3707,55.4027,55.3148,55.3228,71113.0
2019-02-25 13:30:00,69.25,69.3,69.18,69.27,135650.0,55.3228,55.3628,55.2669,55.3388,135650.0
2019-02-25 14:00:00,69.27,69.37,69.24,69.29,111667.0,55.3388,55.4187,55.3148,55.3548,111667.0
2019-02-25 14:30:00,69.3,69.48,69.26,69.4,129187.0,55.3628,55.5065,55.3308,55.4426,129187.0
2019-02-25 15:00:00,69.4,69.41,69.1,69.11,133723.0,55.4426,55.4506,55.203,55.211,133723.0
2019-02-25 15:30:00,69.11,69.45,69.06,69.35,431737.0,55.211,55.4826,55.171,55.4027,431737.0
2019-02-26 09:30:00,69.5,69.5,68.92,69.1,131746.0,55.5225,55.5225,55.0592,55.203,131746.0
2019-02-26 10:00:00,69.12,69.3,68.98,69.2,169876.0,55.219,55.3628,55.1071,55.2829,169876.0
2019-02-26 10:30:00,69.2,69.32,69.02,69.03,151562.0,55.2829,55.3787,55.1391,55.1471,151562.0
2019-02-26 11:00:00,69.04,69.31,69.04,69.26,109536.0,55.155,55.3707,55.155,55.3308,109536.0
2019-02-26 11:30:00,69.26,69.31,69.07,69.16,129081.0,55.3308,55.3707,55.179,55.2509,129081.0
2019-02-26 12:00:00,69.17,69.31,69.15,69.26,84285.0,55.2589,55.3707,55.2429,55.3308,84285.0
2019-02-26 12:30:00,69.26,69.32,69.24,69.3,65877.0,55.3308,55.3787,55.3148,55.3628,65877.0
2019-02-26 13:00:00,69.3,69.38,69.25,69.36,35211.0,55.3628,55.4267,55.3228,55.4107,35211.0
2019-02-26 13:30:00,69.37,69.5,69.36,69.46,44134.0,55.4187,55.5225,55.4107,55.4906,44134.0
2019-02-26 14:00:00,69.48,69.56,69.38,69.45,108089.0,55.5065,55.5705,55.4267,55.4826,108089.0
2019-02-26 14:30:00,69.45,69.6,69.43,69.59,72630.0,55.4826,55.6024,55.4666,55.5944,72630.0
2019-02-26 15:00:00,69.59,69.76,69.58,69.67,111881.0,55.5944,55.7302,55.5864,55.6583,111881.0
2019-02-26 15:30:00,69.67,69.75,69.56,69.65,421817.0,55.6583,55.7222,55.5705,55.6424,421817.0
2019-02-27 09:30:00,69.42,69.65,69.17,69.35,62530.0,55.4586,55.6424,55.2589,55.4027,62530.0
2019-02-27 10:00:00,69.33,69.56,69.24,69.52,90861.0,55.3867,55.5705,55.3148,55.5385,90861.0
2019-02-27 10:30:00,69.54,69.58,69.26,69.31,41635.0,55.5545,55.5864,55.3308,55.3707,41635.0
2019-02-27 11:00:00,69.32,69.52,69.29,69.49,102816.0,55.3787,55.5385,55.3548,55.5145,102816.0
2019-02-27 11:30:00,69.49,69.51,69.3,69.32,52540.0,55.5145,55.5305,55.3628,55.3787,52540.0
2019-02-27 12:00:00,69.32,69.5,69.31,69.47,63765.0,55.3787,55.5225,55.3707,55.4986,63765.0
2019-02-27 12:30:00,69.48,69.54,69.46,69.51,27107.0,55.5065,55.5545,55.4906,55.5305,27107.0
2019-02-27 13:00:00,69.51,69.64,69.5,69.59,33262.0,55.5305,55.6344,55.5225,55.5944,33262.0
2019-02-27 13:30:00,69.58,69.61,69.5,69.54,38659.0,55.5864,55.6104,55.5225,55.5545,38659.0
2019-02-27 14:00:00,69.54,69.61,69.53,69.54,50639.0,55.5545,55.6104,55.5465,55.5545,50639.0
2019-02-27 14:30:00,69.53,69.7,69.52,69.64,75902.0,55.5465,55.6823,55.5385,55.6344,75902.0
2019-02-27 15:00:00,69.64,69.7,69.54,69.57,86467.0,55.6344,55.6823,55.5545,55.5784,86467.0
2019-02-27 15:30:00,69.57,69.71,69.55,69.66,241873.0,55.5784,55.6903,55.5625,55.6503,241873.0
2019-02-28 09:30:00,69.66,69.78,69.23,69.26,67902.0,55.6503,55.7462,55.3068,55.3308,67902.0
2019-02-28 10:00:00,69.3,69.64,69.25,69.62,67604.0,55.3628,55.6344,55.3228,55.6184,67604.0
2019-02-28 10:30:00,69.63,69.77,69.58,69.74,84228.0,55.6264,55.7382,55.5864,55.7143,84228.0
2019-02-28 11:00:00,69.73,69.91,69.68,69.84,65464.0,55.7063,55.8501,55.6663,55.7941,65464.0
2019-02-28 11:30:00,69.85,69.99,69.85,69.88,53483.0,55.8021,55.914,55.8021,55.8261,53483.0
2019-02-28 12:00:00,69.87,70.02,69.86,69.94,41246.0,55.8181,55.9379,55.8101,55.874,41246.0
2019-02-28 12:30:00,69.93,70.09,69.91,70.05,41738.0,55.866,55.9939,55.8501,55.9619,41738.0
2019-02-28 13:00:00,70.06,70.11,69.99,70.0,44006.0,55.9699,56.0098,55.914,55.922,44006.0
2019-02-28 13:30:00,70.01,70.01,69.91,69.91,47307.0,55.93,55.93,55.8501,55.8501,47307.0
2019-02-28 14:00:00,69.91,69.96,69.83,69.88,72775.0,55.8501,55.89,55.7862,55.8261,72775.0
2019-02-28 14:30:00,69.88,69.88,69.76,69.82,110812.0,55.8261,55.8261,55.7302,55.7782,110812.0
2019-02-28 15:00:00,69.83,69.84,69.69,69.77,85291.0,55.7862,55.7941,55.6743,55.7382,85291.0
2019-02-28 15:30:00,69.77,69.87,69.65,69.79,283971.0,55.7382,55.8181,55.6424,55.7542,283971.0
2019-03-01 09:30:00,69.9,69.92,69.5,69.64,72224.0,55.8421,55.8581,55.5225,55.6344,72224.0
2019-03-01 10:00:00,69.63,69.67,69.26,69.3,134065.0,55.6264,55.6583,55.3308,55.3628,134065.0
2019-03-01 10:30:00,69.3,69.32,69.13,69.21,329281.0,55.3628,55.3787,55.2269,55.2909,329281.0
2019-03-01 11:00:00,69.22,69.26,68.95,69.07,287912.0,55.2988,55.3308,55.0831,55.179,287912.0
2019-03-01 11:30:00,69.06,69.25,68.99,69.25,62526.0,55.171,55.3228,55.1151,55.3228,62526.0
2019-03-01 12:00:00,69.25,69.25,69.12,69.24,84016.0,55.3228,55.3228,55.219,55.3148,84016.0
2019-03-01 12:30:00,69.24,69.37,69.21,69.26,104342.0,55.3148,55.4187,55.2909,55.3308,104342.0
2019-03-01 13:00:00,69.25,69.51,69.24,69.48,100298.0,55.3228,55.5305,55.3148,55.5065,100298.0
2019-03-01 13:30:00,69.47,69.58,69.45,69.5,81507.0,55.4986,55.5864,55.4826,55.5225,81507.0
2019-03-01 14:00:00,69.5,69.61,69.4,69.61,78385.0,55.5225,55.6104,55.4426,55.6104,78385.0
2019-03-01 14:30:00,69.61,69.74,69.59,69.63,96013.0,55.6104,55.7143,55.5944,55.6264,96013.0
2019-03-01 15:00:00,69.63,69.72,69.56,69.71,120264.0,55.6264,55.6983,55.5705,55.6903,120264.0
2019-03-01 15:30:00,69.72,69.88,69.66,69.77,524148.0,55.6983,55.8261,55.6503,55.7382,524148.0
2019-03-04 09:30:00,69.89,69.89,69.09,69.26,92082.0,56.2672,56.2672,55.6231,55.76,92082.0
2019-03-04 10:00:00,69.25,69.26,68.96,69.05,66990.0,55.7519,55.76,55.5185,55.5909,66990.0
2019-03-04 10:30:00,69.04,69.09,68.7,68.73,207380.0,55.5829,55.6231,55.3091,55.3333,207380.0
2019-03-04 11:00:00,68.72,69.0,68.7,68.83,117063.0,55.3253,55.5507,55.3091,55.4138,117063.0
2019-03-04 11:30:00,68.83,68.83,68.64,68.68,71881.0,55.4138,55.4138,55.2608,55.293,71881.0
2019-03-04 12:00:00,68.67,68.81,68.55,68.77,87989.0,55.285,55.3977,55.1884,55.3655,87989.0
2019-03-04 12:30:00,68.78,68.8,68.58,68.62,47156.0,55.3736,55.3897,55.2125,55.2447,47156.0
2019-03-04 13:00:00,68.62,68.7,68.56,68.7,37243.0,55.2447,55.3091,55.1964,55.3091,37243.0
2019-03-04 13:30:00,68.7,68.85,68.67,68.81,52801.0,55.3091,55.4299,55.285,55.3977,52801.0
2019-03-04 14:00:00,68.81,68.82,68.69,68.78,171388.0,55.3977,55.4058,55.3011,55.3736,171388.0
2019-03-04 14:30:00,68.78,68.96,68.77,68.94,116731.0,55.3736,55.5185,55.3655,55.5024,116731.0
2019-03-04 15:00:00,68.94,68.94,68.74,68.83,169798.0,55.5024,55.5024,55.3414,55.4138,169798.0
2019-03-04 15:30:00,68.83,68.99,68.82,68.97,372786.0,55.4138,55.5426,55.4058,55.5265,372786.0
2019-03-05 09:30:00,68.86,68.93,68.57,68.71,91293.0,55.438,55.4943,55.2045,55.3172,91293.0
2019-03-05 10:00:00,68.73,68.96,68.58,68.91,56361.0,55.3333,55.5185,55.2125,55.4782,56361.0
2019-03-05 10:30:00,68.96,68.96,68.73,68.84,77553.0,55.5185,55.5185,55.3333,55.4219,77553.0
2019-03-05 11:00:00,68.84,68.89,68.76,68.76,117533.0,55.4219,55.4621,55.3575,55.3575,117533.0
2019-03-05 11:30:00,68.75,68.82,68.72,68.8,78720.0,55.3494,55.4058,55.3253,55.3897,78720.0
2019-03-05 12:00:00,68.81,68.81,68.61,68.7,62265.0,55.3977,55.3977,55.2367,55.3091,62265.0
2019-03-05 12:30:00,68.71,68.72,68.53,68.58,68840.0,55.3172,55.3253,55.1723,55.2125,68840.0
2019-03-05 13:00:00,68.58,68.62,68.54,68.55,37634.0,55.2125,55.2447,55.1803,55.1884,37634.0
2019-03-05 13:30:00,68.54,68.56,68.49,68.54,60117.0,55.1803,55.1964,55.1401,55.1803,60117.0
2019-03-05 14:00:00,68.53,68.55,68.38,68.49,70675.0,55.1723,55.1884,55.0515,55.1401,70675.0
2019-03-05 14:30:00,68.48,68.72,68.48,68.72,127739.0,55.132,55.3253,55.132,55.3253,127739.0
2019-03-05 15:00:00,68.71,68.74,68.61,68.7,136717.0,55.3172,55.3414,55.2367,55.3091,136717.0
2019-03-05 15:30:00,68.7,68.75,68.45,68.59,427125.0,55.3091,55.3494,55.1079,55.2206,427125.0
2019-03-06 09:30:00,68.77,68.94,68.5,68.72,66630.0,55.3655,55.5024,55.1481,55.3253,66630.0
2019-03-06 10:00:00,68.71,68.71,68.4,68.56,48249.0,55.3172,55.3172,55.0676,55.1964,48249.0
2019-03-06 10:30:00,68.57,68.67,68.47,68.64,79046.0,55.2045,55.285,55.124,55.2608,79046.0
2019-03-06 11:00:00,68.65,68.81,68.49,68.81,98082.0,55.2689,55.3977,55.1401,55.3977,98082.0
2019-03-06 11:30:00,68.81,69.05,68.79,69.04,108598.0,55.3977,55.5909,55.3816,55.5829,108598.0
2019-03-06 12:00:00,69.05,69.15,68.93,68.95,91534.0,55.5909,55.6714,55.4943,55.5104,91534.0
2019-03-06 12:30:00,68.95,69.03,68.93,68.95,52387.0,55.5104,55.5748,55.4943,55.5104,52387.0
2019-03-06 13:00:00,68.95,69.02,68.89,68.91,41268.0,55.5104,55.5668,55.4621,55.4782,41268.0
2019-03-06 13:30:00,68.92,69.0,68.88,69.0,42273.0,55.4863,55.5507,55.4541,55.5507,42273.0
2019-03-06 14:00:00,69.0,69.15,69.0,69.07,64054.0,55.5507,55.6714,55.5507,55.607,64054.0
2019-03-06 14:30:00,69.07,69.16,68.98,69.11,173773.0,55.607,55.6795,55.5346,55.6392,173773.0
2019-03-06 15:00:00,69.1,69.14,68.92,68.97,120227.0,55.6312,55.6634,55.4863,55.5265,120227.0
2019-03-06 15:30:00,68.98,69.22,68.97,69.07,344256.0,55.5346,55.7278,55.5265,55.607,344256.0
2019-03-07 09:30:00,69.37,69.8,69.09,69.46,83868.0,55.8486,56.1947,55.6231,55.921,83868.0
2019-03-07 10:00:00,69.51,69.54,69.37,69.37,61724.0,55.9613,55.9854,55.8486,55.8486,61724.0
2019-03-07 10:30:00,69.36,69.65,69.32,69.63,69598.0,55.8405,56.074,55.8083,56.0579,69598.0
2019-03-07 11:00:00,69.63,69.81,69.58,69.62,72630.0,56.0579,56.2028,56.0176,56.0498,72630.0
2019-03-07 11:30:00,69.63,69.69,69.51,69.68,62888.0,56.0579,56.1062,55.9613,56.0981,62888.0
2019-03-07 12:00:00,69.67,69.68,69.45,69.49,75722.0,56.0901,56.0981,55.913,55.9452,75722.0
2019-03-07 12:30:00,69.48,69.62,69.44,69.57,51092.0,55.9371,56.0498,55.9049,56.0096,51092.0
2019-03-07 13:00:00,69.57,69.63,69.52,69.62,41590.0,56.0096,56.0579,55.9693,56.0498,41590.0
2019-03-07 13:30:00,69.61,69.65,69.54,69.6,79849.0,56.0418,56.074,55.9854,56.0337,79849.0
2019-03-07 14:00:00,69.6,69.62,69.47,69.5,82020.0,56.0337,56.0498,55.9291,55.9532,82020.0
2019-03-07 14:30:00,69.51,69.53,69.34,69.38,78810.0,55.9613,55.9774,55.8244,55.8566,78810.0
2019-03-07 15:00:00,69.38,69.45,69.28,69.39,92457.0,55.8566,55.913,55.7761,55.8647,92457.0
2019-03-07 15:30:00,69.39,69.47,69.26,69.4,454584.0,55.8647,55.9291,55.76,55.8727,454584.0
2019-03-08 09:30:00,69.61,69.88,69.35,69.46,100317.0,56.0418,56.2591,55.8325,55.921,100317.0
2019-03-08 10:00:00,69.44,69.56,69.2,69.32,98878.0,55.9049,56.0015,55.7117,55.8083,98878.0
2019-03-08 10:30:00,69.32,69.32,69.1,69.21,170336.0,55.8083,55.8083,55.6312,55.7197,170336.0
2019-03-08 11:00:00,69.2,69.24,69.14,69.21,88007.0,55.7117,55.7439,55.6634,55.7197,88007.0
2019-03-08 11:30:00,69.22,69.43,69.17,69.34,46544.0,55.7278,55.8969,55.6875,55.8244,46544.0
2019-03-08 12:00:00,69.34,69.44,69.28,69.35,50152.0,55.8244,55.9049,55.7761,55.8325,50152.0
2019-03-08 12:30:00,69.34,69.35,69.18,69.2,68046.0,55.8244,55.8325,55.6956,55.7117,68046.0
2019-03-08 13:00:00,69.2,69.25,69.17,69.22,45306.0,55.7117,55.7519,55.6875,55.7278,45306.0
2019-03-08 13:30:00,69.22,69.25,69.16,69.21,35013.0,55.7278,55.7519,55.6795,55.7197,35013.0
2019-03-08 14:00:00,69.22,69.3,69.17,69.27,72923.0,55.7278,55.7922,55.6875,55.768,72923.0
2019-03-08 14:30:00,69.28,69.46,69.27,69.4,76910.0,55.7761,55.921,55.768,55.8727,76910.0
2019-03-08 15:00:00,69.39,69.48,69.33,69.34,91329.0,55.8647,55.9371,55.8164,55.8244,91329.0
2019-03-08 15:30:00,69.35,69.67,69.29,69.67,231263.0,55.8325,56.0901,55.7841,56.0901,231263.0
2019-03-11 09:30:00,69.76,69.79,69.54,69.65,35141.0,56.1625,56.1867,55.9854,56.074,35141.0
2019-03-11 10:00:00,69.65,69.9,69.59,69.9,27786.0,56.074,56.2752,56.0257,56.2752,27786.0
2019-03-11 10:30:00,69.89,69.98,69.75,69.89,51467.0,56.2672,56.3397,56.1545,56.2672,51467.0
2019-03-11 11:00:00,69.87,69.91,69.74,69.85,70100.0,56.2511,56.2833,56.1464,56.235,70100.0
2019-03-11 11:30:00,69.85,69.96,69.79,69.93,93561.0,56.235,56.3236,56.1867,56.2994,93561.0
2019-03-11 12:00:00,69.93,69.95,69.84,69.93,49909.0,56.2994,56.3155,56.2269,56.2994,49909.0
2019-03-11 12:30:00,69.93,69.96,69.84,69.86,184948.0,56.2994,56.3236,56.2269,56.243,184948.0
2019-03-11 13:00:00,69.86,69.97,69.82,69.94,61822.0,56.243,56.3316,56.2108,56.3075,61822.0
2019-03-11 13:30:00,69.94,69.96,69.86,69.92,62835.0,56.3075,56.3236,56.243,56.2913,62835.0
2019-03-11 14:00:00,69.92,69.98,69.87,69.97,62040.0,56.2913,56.3397,56.2511,56.3316,62040.0
2019-03-11 14:30:00,69.96,70.14,69.96,70.14,78543.0,56.3236,56.4685,56.3236,56.4685,78543.0
2019-03-11 15:00:00,70.14,70.18,70.06,70.08,85448.0,56.4685,56.5007,56.4041,56.4202,85448.0
2019-03-11 15:30:00,70.08,70.29,70.08,70.28,304629.0,56.4202,56.5892,56.4202,56.5812,304629.0
2019-03-12 09:30:00,70.54,70.54,70.14,70.28,62487.0,56.7905,56.7905,56.4685,56.5812,62487.0
2019-03-12 10:00:00,70.28,70.43,70.24,70.33,44267.0,56.5812,56.7019,56.549,56.6214,44267.0
2019-03-12 10:30:00,70.33,70.43,70.31,70.36,52234.0,56.6214,56.7019,56.6053,56.6456,52234.0
2019-03-12 11:00:00,70.36,70.7,70.36,70.63,83387.0,56.6456,56.9193,56.6456,56.863,83387.0
2019-03-12 11:30:00,70.63,70.72,70.57,70.67,63804.0,56.863,56.9354,56.8147,56.8952,63804.0
2019-03-12 12:00:00,70.67,70.74,70.61,70.65,62762.0,56.8952,56.9515,56.8469,56.8791,62762.0
2019-03-12 12:30:00,70.65,70.66,70.55,70.58,50295.0,56.8791,56.8871,56.7986,56.8227,50295.0
2019-03-12 13:00:00,70.58,70.62,70.53,70.61,41309.0,56.8227,56.8549,56.7824,56.8469,41309.0
2019-03-12 13:30:00,70.61,70.65,70.56,70.65,60998.0,56.8469,56.8791,56.8066,56.8791,60998.0
2019-03-12 14:00:00,70.64,70.75,70.62,70.66,82471.0,56.871,56.9596,56.8549,56.8871,82471.0
2019-03-12 14:30:00,70.67,70.69,70.57,70.63,73978.0,56.8952,56.9113,56.8147,56.863,73978.0
2019-03-12 15:00:00,70.62,70.62,70.41,70.54,113128.0,56.8549,56.8549,56.6858,56.7905,113128.0
2019-03-12 15:30:00,70.54,70.67,70.49,70.53,362341.0,56.7905,56.8952,56.7502,56.7824,362341.0
2019-03-13 09:30:00,70.37,70.72,70.28,70.72,52341.0,56.6536,56.9354,56.5812,56.9354,52341.0
2019-03-13 10:00:00,70.72,70.72,70.51,70.64,239090.0,56.9354,56.9354,56.7663,56.871,239090.0
2019-03-13 10:30:00,70.65,70.75,70.63,70.73,45678.0,56.8791,56.9596,56.863,56.9435,45678.0
2019-03-13 11:00:00,70.74,70.76,70.64,70.7,38326.0,56.9515,56.9676,56.871,56.9193,38326.0
2019-03-13 11:30:00,70.71,70.73,70.61,70.65,35112.0,56.9274,56.9435,56.8469,56.8791,35112.0
2019-03-13 12:00:00,70.65,70.76,70.59,70.64,45483.0,56.8791,56.9676,56.8308,56.871,45483.0
2019-03-13 12:30:00,70.63,70.69,70.59,70.65,41720.0,56.863,56.9113,56.8308,56.8791,41720.0
2019-03-13 13:00:00,70.64,70.77,70.64,70.67,37873.0,56.871,56.9757,56.871,56.8952,37873.0
2019-03-13 13:30:00,70.68,70.79,70.68,70.78,33948.0,56.9032,56.9918,56.9032,56.9837,33948.0
2019-03-13 14:00:00,70.78,70.8,70.68,70.75,34496.0,56.9837,56.9998,56.9032,56.9596,34496.0
2019-03-13 14:30:00,70.75,70.83,70.72,70.79,56893.0,56.9596,57.024,56.9354,56.9918,56893.0
2019-03-13 15:00:00,70.77,70.77,70.65,70.66,61414.0,56.9757,56.9757,56.8791,56.8871,61414.0
2019-03-13 15:30:00,70.66,70.73,70.49,70.6,268513.0,56.8871,56.9435,56.7502,56.8388,268513.0
2019-03-14 09:30:00,70.75,70.8,70.38,70.62,53414.0,56.9596,56.9998,56.6617,56.8549,53414.0
2019-03-14 10:00:00,70.63,70.86,70.59,70.83,47454.0,56.863,57.0481,56.8308,57.024,47454.0
2019-03-14 10:30:00,70.86,71.27,70.85,71.2,246091.0,57.0481,57.3782,57.0401,57.3219,246091.0
2019-03-14 11:00:00,71.19,71.22,71.02,71.04,63236.0,57.3138,57.338,57.1769,57.193,63236.0
2019-03-14 11:30:00,71.03,71.24,70.99,71.14,161908.0,57.185,57.3541,57.1528,57.2736,161908.0
2019-03-14 12:00:00,71.14,71.16,71.07,71.12,38587.0,57.2736,57.2897,57.2172,57.2574,38587.0
2019-03-14 12:30:00,71.11,71.17,71.01,71.02,47086.0,57.2494,57.2977,57.1689,57.1769,47086.0
2019-03-14 13:00:00,71.02,71.02,70.81,70.83,64915.0,57.1769,57.1769,57.0079,57.024,64915.0
2019-03-14 13:30:00,70.83,70.88,70.71,70.79,55706.0,57.024,57.0642,56.9274,56.9918,55706.0
2019-03-14 14:00:00,70.78,70.85,70.69,70.69,44821.0,56.9837,57.0401,56.9113,56.9113,44821.0
2019-03-14 14:30:00,70.69,70.8,70.68,70.78,77271.0,56.9113,56.9998,56.9032,56.9837,77271.0
2019-03-14 15:00:00,70.79,70.86,70.72,70.85,183388.0,56.9918,57.0481,56.9354,57.0401,183388.0
2019-03-14 15:30:00,70.85,71.02,70.85,70.92,323632.0,57.0401,57.1769,57.0401,57.0964,323632.0
2019-03-15 09:30:00,70.56,71.1,70.56,70.97,479882.0,56.8066,57.2413,56.8066,57.1367,479882.0
2019-03-15 10:00:00,70.96,71.3,70.93,71.3,58216.0,57.1286,57.4024,57.1045,57.4024,58216.0
2019-03-15 10:30:00,71.28,71.32,71.17,71.28,53882.0,57.3863,57.4185,57.2977,57.3863,53882.0
2019-03-15 11:00:00,71.28,71.5,71.23,71.48,70082.0,57.3863,57.5634,57.346,57.5473,70082.0
2019-03-15 11:30:00,71.48,71.55,71.4,71.53,93609.0,57.5473,57.6036,57.4829,57.5875,93609.0
2019-03-15 12:00:00,71.53,71.61,71.45,71.6,88506.0,57.5875,57.6519,57.5231,57.6439,88506.0
2019-03-15 12:30:00,71.61,71.73,71.59,71.66,114296.0,57.6519,57.7485,57.6358,57.6922,114296.0
2019-03-15 13:00:00,71.66,71.67,71.55,71.57,77001.0,57.6922,57.7002,57.6036,57.6197,77001.0
2019-03-15 13:30:00,71.57,71.65,71.54,71.62,114314.0,57.6197,57.6841,57.5956,57.66,114314.0
2019-03-15 14:00:00,71.62,71.87,71.61,71.84,217568.0,57.66,57.8613,57.6519,57.8371,217568.0
2019-03-15 14:30:00,71.83,71.96,71.74,71.78,276467.0,57.8291,57.9337,57.7566,57.7888,276467.0
2019-03-15 15:00:00,71.79,71.81,71.49,71.56,207882.0,57.7969,57.813,57.5553,57.6117,207882.0
2019-03-15 15:30:00,71.56,71.82,71.49,71.75,651789.0,57.6117,57.821,57.5553,57.7647,651789.0
2019-03-18 09:30:00,71.6,71.76,71.49,71.68,92126.0,57.6439,57.7727,57.5553,57.7083,92126.0
2019-03-18 10:00:00,71.68,71.7,71.46,71.53,71611.0,57.7083,57.7244,57.5312,57.5875,71611.0
2019-03-18 10:30:00,71.54,71.66,71.54,71.56,87495.0,57.5956,57.6922,57.5956,57.6117,87495.0
2019-03-18 11:00:00,71.56,71.56,71.28,71.3,112703.0,57.6117,57.6117,57.3863,57.4024,112703.0
2019-03-18 11:30:00,71.31,71.43,71.28,71.35,51818.0,57.4104,57.507,57.3863,57.4426,51818.0
2019-03-18 12:00:00,71.35,71.4,71.29,71.32,69851.0,57.4426,57.4829,57.3943,57.4185,69851.0
2019-03-18 12:30:00,71.32,71.41,71.27,71.4,73159.0,57.4185,57.4909,57.3782,57.4829,73159.0
2019-03-18 13:00:00,71.39,71.41,71.26,71.29,72121.0,57.4748,57.4909,57.3702,57.3943,72121.0
2019-03-18 13:30:00,71.28,71.34,71.23,71.23,49578.0,57.3863,57.4346,57.346,57.346,49578.0
2019-03-18 14:00:00,71.23,71.27,71.09,71.09,110084.0,57.346,57.3782,57.2333,57.2333,110084.0
2019-03-18 14:30:00,71.09,71.21,71.09,71.17,100224.0,57.2333,57.3299,57.2333,57.2977,100224.0
2019-03-18 15:00:00,71.17,71.17,70.96,70.96,130083.0,57.2977,57.2977,57.1286,57.1286,130083.0
2019-03-18 15:30:00,70.97,71.3,70.94,71.3,306766.0,57.1367,57.4024,57.1125,57.4024,306766.0
2019-03-19 09:30:00,71.07,71.12,70.77,70.83,29589.0,57.2172,57.2574,56.9757,57.024,29589.0
2019-03-19 10:00:00,70.82,70.89,70.69,70.72,34852.0,57.0159,57.0723,56.9113,56.9354,34852.0
2019-03-19 10:30:00,70.73,70.79,70.62,70.66,40961.0,56.9435,56.9918,56.8549,56.8871,40961.0
2019-03-19 11:00:00,70.68,70.72,70.61,70.64,49410.0,56.9032,56.9354,56.8469,56.871,49410.0
2019-03-19 11:30:00,70.64,70.79,70.55,70.75,66637.0,56.871,56.9918,56.7986,56.9596,66637.0
2019-03-19 12:00:00,70.75,70.79,70.62,70.67,72528.0,56.9596,56.9918,56.8549,56.8952,72528.0
2019-03-19 12:30:00,70.66,70.71,70.21,70.3,128011.0,56.8871,56.9274,56.5248,56.5973,128011.0
2019-03-19 13:00:00,70.3,70.41,70.12,70.35,40907.0,56.5973,56.6858,56.4524,56.6375,40907.0
2019-03-19 13:30:00,70.35,70.39,70.27,70.39,43092.0,56.6375,56.6697,56.5731,56.6697,43092.0
2019-03-19 14:00:00,70.4,70.43,70.15,70.19,58258.0,56.6778,56.7019,56.4765,56.5087,58258.0
2019-03-19 14:30:00,70.19,70.25,70.09,70.16,62873.0,56.5087,56.557,56.4282,56.4846,62873.0
2019-03-19 15:00:00,70.17,70.2,70.0,70.02,72007.0,56.4926,56.5168,56.3558,56.3719,72007.0
2019-03-19 15:30:00,70.01,70.28,70.0,70.21,310073.0,56.3638,56.5812,56.3558,56.5248,310073.0
2019-03-20 09:30:00,70.66,70.66,70.0,70.09,86554.0,56.8871,56.8871,56.3558,56.4282,86554.0
2019-03-20 10:00:00,70.04,70.36,70.04,70.36,34881.0,56.388,56.6456,56.388,56.6456,34881.0
2019-03-20 10:30:00,70.36,70.4,70.07,70.11,52323.0,56.6456,56.6778,56.4121,56.4443,52323.0
2019-03-20 11:00:00,70.11,70.33,70.02,70.3,66987.0,56.4443,56.6214,56.3719,56.5973,66987.0
2019-03-20 11:30:00,70.31,70.33,70.18,70.21,75484.0,56.6053,56.6214,56.5007,56.5248,75484.0
2019-03-20 12:00:00,70.22,70.35,70.14,70.31,140516.0,56.5329,56.6375,56.4685,56.6053,140516.0
2019-03-20 12:30:00,70.31,70.31,70.16,70.23,44371.0,56.6053,56.6053,56.4846,56.5409,44371.0
2019-03-20 13:00:00,70.21,70.26,70.2,70.25,37333.0,56.5248,56.5651,56.5168,56.557,37333.0
2019-03-20 13:30:00,70.25,70.28,70.16,70.24,34483.0,56.557,56.5812,56.4846,56.549,34483.0
2019-03-20 14:00:00,70.24,70.81,70.24,70.81,127351.0,56.549,57.0079,56.549,57.0079,127351.0
2019-03-20 14:30:00,70.8,70.89,70.62,70.69,90773.0,56.9998,57.0723,56.8549,56.9113,90773.0
2019-03-20 15:00:00,70.69,70.69,70.39,70.45,101799.0,56.9113,56.9113,56.6697,56.718,101799.0
2019-03-20 15:30:00,70.44,70.44,70.15,70.23,341457.0,56.71,56.71,56.4765,56.5409,341457.0
2019-03-21 09:30:00,70.27,70.44,69.9,70.3,125292.0,56.5731,56.71,56.2752,56.5973,125292.0
2019-03-21 10:00:00,70.3,70.7,70.28,70.65,74312.0,56.5973,56.9193,56.5812,56.8791,74312.0
2019-03-21 10:30:00,70.64,70.68,70.46,70.56,55827.0,56.871,56.9032,56.7261,56.8066,55827.0
2019-03-21 11:00:00,70.58,70.67,70.4,70.45,81954.0,56.8227,56.8952,56.6778,56.718,81954.0
2019-03-21 11:30:00,70.43,70.76,70.4,70.75,97487.0,56.7019,56.9676,56.6778,56.9596,97487.0
2019-03-21 12:00:00,70.75,70.79,70.63,70.68,73979.0,56.9596,56.9918,56.863,56.9032,73979.0
2019-03-21 12:30:00,70.68,70.71,70.62,70.68,38207.0,56.9032,56.9274,56.8549,56.9032,38207.0
2019-03-21 13:00:00,70.68,70.8,70.66,70.76,41396.0,56.9032,56.9998,56.8871,56.9676,41396.0
2019-03-21 13:30:00,70.76,70.76,70.62,70.65,96068.0,56.9676,56.9676,56.8549,56.8791,96068.0
2019-03-21 14:00:00,70.65,70.87,70.64,70.86,44895.0,56.8791,57.0562,56.871,57.0481,44895.0
2019-03-21 14:30:00,70.86,70.98,70.83,70.89,48899.0,57.0481,57.1447,57.024,57.0723,48899.0
2019-03-21 15:00:00,70.88,71.0,70.8,70.82,72322.0,57.0642,57.1608,56.9998,57.0159,72322.0
2019-03-21 15:30:00,70.81,70.96,70.78,70.87,178621.0,57.0079,57.1286,56.9837,57.0562,178621.0
2019-03-22 09:30:00,71.19,71.84,71.02,71.74,99685.0,57.3138,57.8371,57.1769,57.7566,99685.0
2019-03-22 10:00:00,71.74,71.77,71.4,71.46,39593.0,57.7566,57.7808,57.4829,57.5312,39593.0
2019-03-22 10:30:00,71.47,71.81,71.47,71.73,28519.0,57.5392,57.813,57.5392,57.7485,28519.0
2019-03-22 11:00:00,71.72,72.06,71.72,71.95,53854.0,57.7405,58.0142,57.7405,57.9257,53854.0
2019-03-22 11:30:00,71.97,72.08,71.89,71.92,58016.0,57.9418,58.0303,57.8774,57.9015,58016.0
2019-03-22 12:00:00,71.95,72.02,71.81,71.93,49951.0,57.9257,57.982,57.813,57.9096,49951.0
2019-03-22 12:30:00,71.92,71.92,71.67,71.72,40450.0,57.9015,57.9015,57.7002,57.7405,40450.0
2019-03-22 13:00:00,71.71,71.79,71.67,71.79,33072.0,57.7324,57.7969,57.7002,57.7969,33072.0
2019-03-22 13:30:00,71.79,71.85,71.72,71.74,38956.0,57.7969,57.8452,57.7405,57.7566,38956.0
2019-03-22 14:00:00,71.74,71.97,71.74,71.96,49376.0,57.7566,57.9418,57.7566,57.9337,49376.0
2019-03-22 14:30:00,71.95,72.15,71.95,72.03,50880.0,57.9257,58.0867,57.9257,57.9901,50880.0
2019-03-22 15:00:00,72.02,72.09,71.84,71.9,81129.0,57.982,58.0384,57.8371,57.8854,81129.0
2019-03-22 15:30:00,71.89,71.92,71.63,71.69,276348.0,57.8774,57.9015,57.668,57.7163,276348.0
2019-03-25 09:30:00,71.72,71.77,71.4,71.74,41209.0,57.7405,57.7808,57.4829,57.7566,41209.0
2019-03-25 10:00:00,71.74,71.81,71.61,71.7,53973.0,57.7566,57.813,57.6519,57.7244,53973.0
2019-03-25 10:30:00,71.69,71.9,71.69,71.8,72527.0,57.7163,57.8854,57.7163,57.8049,72527.0
2019-03-25 11:00:00,71.82,71.83,71.6,71.66,66489.0,57.821,57.8291,57.6439,57.6922,66489.0
2019-03-25 11:30:00,71.66,71.75,71.64,71.68,47755.0,57.6922,57.7647,57.6761,57.7083,47755.0
2019-03-25 12:00:00,71.69,71.87,71.65,71.79,41860.0,57.7163,57.8613,57.6841,57.7969,41860.0
2019-03-25 12:30:00,71.78,71.94,71.77,71.9,59701.0,57.7888,57.9176,57.7808,57.8854,59701.0
2019-03-25 13:00:00,71.9,71.99,71.83,71.89,47439.0,57.8854,57.9579,57.8291,57.8774,47439.0
2019-03-25 13:30:00,71.89,71.92,71.76,71.8,44377.0,57.8774,57.9015,57.7727,57.8049,44377.0
2019-03-25 14:00:00,71.81,71.85,71.76,71.81,130182.0,57.813,57.8452,57.7727,57.813,130182.0
2019-03-25 14:30:00,71.79,71.91,71.73,71.91,49385.0,57.7969,57.8935,57.7485,57.8935,49385.0
2019-03-25 15:00:00,71.91,71.95,71.79,71.84,74692.0,57.8935,57.9257,57.7969,57.8371,74692.0
2019-03-25 15:30:00,71.84,71.85,71.64,71.75,312419.0,57.8371,57.8452,57.6761,57.7647,312419.0
2019-03-26 09:30:00,71.97,72.24,71.54,71.88,47271.0,57.9418,58.1591,57.5956,57.8693,47271.0
2019-03-26 10:00:00,71.84,72.03,71.79,71.96,44548.0,57.8371,57.9901,57.7969,57.9337,44548.0
2019-03-26 10:30:00,71.98,72.15,71.89,72.05,47895.0,57.9498,58.0867,57.8774,58.0062,47895.0
2019-03-26 11:00:00,72.04,72.24,71.99,72.22,80168.0,57.9981,58.1591,57.9579,58.143,80168.0
2019-03-26 11:30:00,72.2,72.26,71.99,72.02,33120.0,58.1269,58.1752,57.9579,57.982,33120.0
2019-03-26 12:00:00,72.02,72.07,71.94,71.96,22811.0,57.982,58.0223,57.9176,57.9337,22811.0
2019-03-26 12:30:00,71.96,71.99,71.83,71.87,40959.0,57.9337,57.9579,57.8291,57.8613,40959.0
2019-03-26 13:00:00,71.87,71.94,71.87,71.89,28414.0,57.8613,57.9176,57.8613,57.8774,28414.0
2019-03-26 13:30:00,71.89,71.91,71.83,71.89,34456.0,57.8774,57.8935,57.8291,57.8774,34456.0
2019-03-26 14:00:00,71.9,71.99,71.77,71.84,39579.0,57.8854,57.9579,57.7808,57.8371,39579.0
2019-03-26 14:30:00,71.84,71.88,71.76,71.87,49882.0,57.8371,57.8693,57.7727,57.8613,49882.0
2019-03-26 15:00:00,71.87,71.95,71.84,71.88,63906.0,57.8613,57.9257,57.8371,57.8693,63906.0
2019-03-26 15:30:00,71.88,71.97,71.74,71.95,256703.0,57.8693,57.9418,57.7566,57.9257,256703.0
2019-03-27 09:30:00,72.04,72.09,71.48,71.74,49332.0,57.9981,58.0384,57.5473,57.7566,49332.0
2019-03-27 10:00:00,71.76,71.82,71.47,71.6,38708.0,57.7727,57.821,57.5392,57.6439,38708.0
2019-03-27 10:30:00,71.6,71.7,71.28,71.32,34126.0,57.6439,57.7244,57.3863,57.4185,34126.0
2019-03-27 11:00:00,71.32,71.4,71.08,71.11,33257.0,57.4185,57.4829,57.2252,57.2494,33257.0
2019-03-27 11:30:00,71.1,71.26,71.07,71.18,49192.0,57.2413,57.3702,57.2172,57.3058,49192.0
2019-03-27 12:00:00,71.19,71.24,71.12,71.19,40589.0,57.3138,57.3541,57.2574,57.3138,40589.0
2019-03-27 12:30:00,71.19,71.3,71.16,71.26,34023.0,57.3138,57.4024,57.2897,57.3702,34023.0
2019-03-27 13:00:00,71.26,71.47,71.19,71.41,27914.0,57.3702,57.5392,57.3138,57.4909,27914.0
2019-03-27 13:30:00,71.41,71.43,71.32,71.38,27601.0,57.4909,57.507,57.4185,57.4668,27601.0
2019-03-27 14:00:00,71.37,71.5,71.31,71.47,33376.0,57.4587,57.5634,57.4104,57.5392,33376.0
2019-03-27 14:30:00,71.46,71.52,71.37,71.41,35951.0,57.5312,57.5795,57.4587,57.4909,35951.0
2019-03-27 15:00:00,71.41,71.46,71.28,71.4,46839.0,57.4909,57.5312,57.3863,57.4829,46839.0
2019-03-27 15:30:00,71.41,71.57,71.18,71.25,243541.0,57.4909,57.6197,57.3058,57.3621,243541.0
2019-03-28 09:30:00,71.37,71.53,70.93,70.93,60618.0,57.4587,57.5875,57.1045,57.1045,60618.0
2019-03-28 10:00:00,70.92,71.0,70.68,70.97,42345.0,57.0964,57.1608,56.9032,57.1367,42345.0
2019-03-28 10:30:00,70.98,71.0,70.58,70.58,64247.0,57.1447,57.1608,56.8227,56.8227,64247.0
2019-03-28 11:00:00,70.59,70.69,70.43,70.49,50033.0,56.8308,56.9113,56.7019,56.7502,50033.0
2019-03-28 11:30:00,70.49,70.51,70.22,70.27,43193.0,56.7502,56.7663,56.5329,56.5731,43193.0
2019-03-28 12:00:00,70.26,70.31,70.04,70.07,55331.0,56.5651,56.6053,56.388,56.4121,55331.0
2019-03-28 12:30:00,70.1,70.26,70.1,70.15,25953.0,56.4363,56.5651,56.4363,56.4765,25953.0
2019-03-28 13:00:00,70.16,70.25,70.15,70.22,25419.0,56.4846,56.557,56.4765,56.5329,25419.0
2019-03-28 13:30:00,70.23,70.23,70.09,70.2,33832.0,56.5409,56.5409,56.4282,56.5168,33832.0
2019-03-28 14:00:00,70.2,70.28,70.16,70.27,37755.0,56.5168,56.5812,56.4846,56.5731,37755.0
2019-03-28 14:30:00,70.27,70.43,70.25,70.27,63858.0,56.5731,56.7019,56.557,56.5731,63858.0
2019-03-28 15:00:00,70.28,70.33,70.25,70.31,80196.0,56.5812,56.6214,56.557,56.6053,80196.0
2019-03-28 15:30:00,70.32,70.44,70.28,70.35,314402.0,56.6134,56.71,56.5812,56.6375,314402.0
2019-03-29 09:30:00,70.22,70.31,69.94,70.28,181119.0,56.5329,56.6053,56.3075,56.5812,181119.0
2019-03-29 10:00:00,70.27,70.56,70.15,70.53,199983.0,56.5731,56.8066,56.4765,56.7824,199983.0
2019-03-29 10:30:00,70.54,70.68,70.46,70.65,112462.0,56.7905,56.9032,56.7261,56.8791,112462.0
2019-03-29 11:00:00,70.65,70.8,70.61,70.73,79720.0,56.8791,56.9998,56.8469,56.9435,79720.0
2019-03-29 11:30:00,70.74,70.89,70.66,70.79,126151.0,56.9515,57.0723,56.8871,56.9918,126151.0
2019-03-29 12:00:00,70.8,70.82,70.71,70.75,72595.0,56.9998,57.0159,56.9274,56.9596,72595.0
2019-03-29 12:30:00,70.76,70.83,70.71,70.78,68615.0,56.9676,57.024,56.9274,56.9837,68615.0
2019-03-29 13:00:00,70.79,70.81,70.7,70.74,94318.0,56.9918,57.0079,56.9193,56.9515,94318.0
2019-03-29 13:30:00,70.74,70.82,70.69,70.82,61905.0,56.9515,57.0159,56.9113,57.0159,61905.0
2019-03-29 14:00:00,70.8,70.84,70.75,70.79,112616.0,56.9998,57.032,56.9596,56.9918,112616.0
2019-03-29 14:30:00,70.79,70.9,70.71,70.87,84700.0,56.9918,57.0803,56.9274,57.0562,84700.0
2019-03-29 15:00:00,70.88,70.92,70.78,70.83,97086.0,57.0642,57.0964,56.9837,57.024,97086.0
2019-03-29 15:30:00,70.83,70.99,70.74,70.93,371072.0,57.024,57.1528,56.9515,57.1045,371072.0
2019-04-01 09:30:00,70.94,70.97,70.3,70.65,118351.0,57.1125,57.1367,56.5973,56.8791,118351.0
2019-04-01 10:00:00,70.67,70.73,70.0,70.02,169502.0,56.8952,56.9435,56.3558,56.3719,169502.0
2019-04-01 10:30:00,70.04,70.37,70.0,70.36,87749.0,56.388,56.6536,56.3558,56.6456,87749.0
2019-04-01 11:00:00,70.36,70.48,70.25,70.39,85662.0,56.6456,56.7422,56.557,56.6697,85662.0
2019-04-01 11:30:00,70.38,70.73,70.38,70.7,109586.0,56.6617,56.9435,56.6617,56.9193,109586.0
2019-04-01 12:00:00,70.69,70.79,70.67,70.74,81306.0,56.9113,56.9918,56.8952,56.9515,81306.0
2019-04-01 12:30:00,70.73,70.81,70.68,70.78,52841.0,56.9435,57.0079,56.9032,56.9837,52841.0
2019-04-01 13:00:00,70.78,70.87,70.78,70.78,52896.0,56.9837,57.0562,56.9837,56.9837,52896.0
2019-04-01 13:30:00,70.78,70.79,70.6,70.62,50040.0,56.9837,56.9918,56.8388,56.8549,50040.0
2019-04-01 14:00:00,70.61,70.64,70.47,70.48,122903.0,56.8469,56.871,56.7341,56.7422,122903.0
2019-04-01 14:30:00,70.48,70.59,70.45,70.46,97039.0,56.7422,56.8308,56.718,56.7261,97039.0
2019-04-01 15:00:00,70.45,70.45,70.26,70.45,77200.0,56.718,56.718,56.5651,56.718,77200.0
2019-04-01 15:30:00,70.45,70.79,70.43,70.68,373590.0,56.718,56.9918,56.7019,56.9032,373590.0
2019-04-02 09:30:00,70.96,70.96,70.4,70.41,92251.0,57.1286,57.1286,56.6778,56.6858,92251.0
2019-04-02 10:00:00,70.4,70.65,70.29,70.58,65401.0,56.6778,56.8791,56.5892,56.8227,65401.0
2019-04-02 10:30:00,70.59,70.75,70.56,70.7,52070.0,56.8308,56.9596,56.8066,56.9193,52070.0
2019-04-02 11:00:00,70.69,70.83,70.56,70.6,71627.0,56.9113,57.024,56.8066,56.8388,71627.0
2019-04-02 11:30:00,70.6,70.6,70.45,70.51,38342.0,56.8388,56.8388,56.718,56.7663,38342.0
2019-04-02 12:00:00,70.51,70.7,70.45,70.69,82371.0,56.7663,56.9193,56.718,56.9113,82371.0
2019-04-02 12:30:00,70.69,70.73,70.58,70.61,55455.0,56.9113,56.9435,56.8227,56.8469,55455.0
2019-04-02 13:00:00,70.61,70.63,70.53,70.54,45219.0,56.8469,56.863,56.7824,56.7905,45219.0
2019-04-02 13:30:00,70.53,70.57,70.46,70.56,47963.0,56.7824,56.8147,56.7261,56.8066,47963.0
2019-04-02 14:00:00,70.56,70.74,70.54,70.7,38145.0,56.8066,56.9515,56.7905,56.9193,38145.0
2019-04-02 14:30:00,70.7,70.71,70.59,70.64,49743.0,56.9193,56.9274,56.8308,56.871,49743.0
2019-04-02 15:00:00,70.64,70.67,70.55,70.57,62431.0,56.871,56.8952,56.7986,56.8147,62431.0
2019-04-02 15:30:00,70.56,70.77,70.52,70.72,295005.0,56.8066,56.9757,56.7744,56.9354,295005.0
2019-04-03 09:30:00,70.06,70.73,69.99,70.37,101678.0,56.4041,56.9435,56.3477,56.6536,101678.0
2019-04-03 10:00:00,70.35,70.55,70.32,70.5,70956.0,56.6375,56.7986,56.6134,56.7583,70956.0
2019-04-03 10:30:00,70.5,70.58,70.45,70.47,74844.0,56.7583,56.8227,56.718,56.7341,74844.0
2019-04-03 11:00:00,70.46,70.61,70.39,70.57,66066.0,56.7261,56.8469,56.6697,56.8147,66066.0
2019-04-03 11:30:00,70.57,70.67,70.53,70.55,42695.0,56.8147,56.8952,56.7824,56.7986,42695.0
2019-04-03 12:00:00,70.56,70.68,70.55,70.65,43133.0,56.8066,56.9032,56.7986,56.8791,43133.0
2019-04-03 12:30:00,70.66,70.72,70.63,70.67,35821.0,56.8871,56.9354,56.863,56.8952,35821.0
2019-04-03 13:00:00,70.67,70.72,70.64,70.71,39585.0,56.8952,56.9354,56.871,56.9274,39585.0
2019-04-03 13:30:00,70.7,70.78,70.7,70.72,56722.0,56.9193,56.9837,56.9193,56.9354,56722.0
2019-04-03 14:00:00,70.72,70.79,70.63,70.64,44146.0,56.9354,56.9918,56.863,56.871,44146.0
2019-04-03 14:30:00,70.64,70.66,70.59,70.63,43623.0,56.871,56.8871,56.8308,56.863,43623.0
2019-04-03 15:00:00,70.62,70.66,70.56,70.63,86545.0,56.8549,56.8871,56.8066,56.863,86545.0
2019-04-03 15:30:00,70.63,70.68,70.46,70.52,226777.0,56.863,56.9032,56.7261,56.7744,226777.0
2019-04-04 09:30:00,70.96,70.96,70.44,70.54,145590.0,57.1286,57.1286,56.71,56.7905,145590.0
2019-04-04 10:00:00,70.55,70.6,70.25,70.39,158377.0,56.7986,56.8388,56.557,56.6697,158377.0
2019-04-04 10:30:00,70.39,70.42,70.12,70.23,137989.0,56.6697,56.6939,56.4524,56.5409,137989.0
2019-04-04 11:00:00,70.23,70.29,70.04,70.08,82151.0,56.5409,56.5892,56.388,56.4202,82151.0
2019-04-04 11:30:00,70.11,70.21,70.02,70.18,62947.0,56.4443,56.5248,56.3719,56.5007,62947.0
2019-04-04 12:00:00,70.18,70.45,70.15,70.45,61152.0,56.5007,56.718,56.4765,56.718,61152.0
2019-04-04 12:30:00,70.44,70.55,70.43,70.52,52616.0,56.71,56.7986,56.7019,56.7744,52616.0
2019-04-04 13:00:00,70.52,70.6,70.48,70.53,32946.0,56.7744,56.8388,56.7422,56.7824,32946.0
2019-04-04 13:30:00,70.53,70.54,70.42,70.43,36270.0,56.7824,56.7905,56.6939,56.7019,36270.0
2019-04-04 14:00:00,70.42,70.43,70.34,70.39,35035.0,56.6939,56.7019,56.6295,56.6697,35035.0
2019-04-04 14:30:00,70.39,70.5,70.31,70.33,51747.0,56.6697,56.7583,56.6053,56.6214,51747.0
2019-04-04 15:00:00,70.35,70.49,70.28,70.43,64590.0,56.6375,56.7502,56.5812,56.7019,64590.0
2019-04-04 15:30:00,70.44,70.53,70.31,70.37,167208.0,56.71,56.7824,56.6053,56.6536,167208.0
2019-04-05 09:30:00,69.83,70.43,69.09,70.39,54346.0,56.2189,56.7019,55.6231,56.6697,54346.0
2019-04-05 10:00:00,70.39,70.76,70.35,70.73,38620.0,56.6697,56.9676,56.6375,56.9435,38620.0
2019-04-05 10:30:00,70.75,70.76,70.57,70.59,79046.0,56.9596,56.9676,56.8147,56.8308,79046.0
2019-04-05 11:00:00,70.57,70.62,70.47,70.51,38728.0,56.8147,56.8549,56.7341,56.7663,38728.0
2019-04-05 11:30:00,70.52,70.54,70.4,70.47,48559.0,56.7744,56.7905,56.6778,56.7341,48559.0
2019-04-05 12:00:00,70.47,70.59,70.45,70.52,49563.0,56.7341,56.8308,56.718,56.7744,49563.0
2019-04-05 12:30:00,70.51,70.6,70.49,70.6,32596.0,56.7663,56.8388,56.7502,56.8388,32596.0
2019-04-05 13:00:00,70.6,70.75,70.6,70.68,49118.0,56.8388,56.9596,56.8388,56.9032,49118.0
2019-04-05 13:30:00,70.69,70.81,70.67,70.76,24513.0,56.9113,57.0079,56.8952,56.9676,24513.0
2019-04-05 14:00:00,70.76,70.76,70.61,70.61,38785.0,56.9676,56.9676,56.8469,56.8469,38785.0
2019-04-05 14:30:00,70.61,70.75,70.61,70.74,29832.0,56.8469,56.9596,56.8469,56.9515,29832.0
2019-04-05 15:00:00,70.73,70.95,70.72,70.91,54534.0,56.9435,57.1206,56.9354,57.0884,54534.0
2019-04-05 15:30:00,70.9,71.12,70.88,71.08,166122.0,57.0803,57.2574,57.0642,57.2252,166122.0
2019-04-08 09:30:00,71.14,71.14,70.64,70.89,122726.0,57.2736,57.2736,56.871,57.0723,122726.0
2019-04-08 10:00:00,70.87,70.93,70.67,70.67,85635.0,57.0562,57.1045,56.8952,56.8952,85635.0
2019-04-08 10:30:00,70.66,70.76,70.49,70.52,46748.0,56.8871,56.9676,56.7502,56.7744,46748.0
2019-04-08 11:00:00,70.52,70.63,70.48,70.5,104596.0,56.7744,56.863,56.7422,56.7583,104596.0
2019-04-08 11:30:00,70.5,70.65,70.5,70.63,94735.0,56.7583,56.8791,56.7583,56.863,94735.0
2019-04-08 12:00:00,70.63,70.66,70.59,70.65,34002.0,56.863,56.8871,56.8308,56.8791,34002.0
2019-04-08 12:30:00,70.65,70.79,70.64,70.73,29107.0,56.8791,56.9918,56.871,56.9435,29107.0
2019-04-08 13:00:00,70.73,70.77,70.68,70.74,42150.0,56.9435,56.9757,56.9032,56.9515,42150.0
2019-04-08 13:30:00,70.75,70.76,70.69,70.73,24899.0,56.9596,56.9676,56.9113,56.9435,24899.0
2019-04-08 14:00:00,70.73,70.76,70.66,70.74,36530.0,56.9435,56.9676,56.8871,56.9515,36530.0
2019-04-08 14:30:00,70.74,70.77,70.66,70.68,68978.0,56.9515,56.9757,56.8871,56.9032,68978.0
2019-04-08 15:00:00,70.68,70.77,70.63,70.67,95575.0,56.9032,56.9757,56.863,56.8952,95575.0
2019-04-08 15:30:00,70.67,70.72,70.59,70.63,206581.0,56.8952,56.9354,56.8308,56.863,206581.0
2019-04-09 09:30:00,70.65,70.79,70.42,70.55,45892.0,56.8791,56.9918,56.6939,56.7986,45892.0
2019-04-09 10:00:00,70.56,70.68,70.53,70.59,125013.0,56.8066,56.9032,56.7824,56.8308,125013.0
2019-04-09 10:30:00,70.59,70.75,70.59,70.7,67126.0,56.8308,56.9596,56.8308,56.9193,67126.0
2019-04-09 11:00:00,70.7,70.84,70.69,70.8,41332.0,56.9193,57.032,56.9113,56.9998,41332.0
2019-04-09 11:30:00,70.78,70.78,70.5,70.53,53677.0,56.9837,56.9837,56.7583,56.7824,53677.0
2019-04-09 12:00:00,70.51,70.65,70.5,70.65,30260.0,56.7663,56.8791,56.7583,56.8791,30260.0
2019-04-09 12:30:00,70.63,70.63,70.56,70.59,32154.0,56.863,56.863,56.8066,56.8308,32154.0
2019-04-09 13:00:00,70.59,70.6,70.47,70.51,42490.0,56.8308,56.8388,56.7341,56.7663,42490.0
2019-04-09 13:30:00,70.5,70.53,70.45,70.51,33730.0,56.7583,56.7824,56.718,56.7663,33730.0
2019-04-09 14:00:00,70.52,70.54,70.45,70.53,35663.0,56.7744,56.7905,56.718,56.7824,35663.0
2019-04-09 14:30:00,70.55,70.65,70.55,70.61,42605.0,56.7986,56.8791,56.7986,56.8469,42605.0
2019-04-09 15:00:00,70.62,70.76,70.61,70.68,53682.0,56.8549,56.9676,56.8469,56.9032,53682.0
2019-04-09 15:30:00,70.67,70.81,70.67,70.79,185716.0,56.8952,57.0079,56.8952,56.9918,185716.0
2019-04-10 09:30:00,71.08,71.4,70.81,71.31,62798.0,57.2252,57.4829,57.0079,57.4104,62798.0
2019-04-10 10:00:00,71.31,71.31,70.99,71.1,48466.0,57.4104,57.4104,57.1528,57.2413,48466.0
2019-04-10 10:30:00,71.12,71.31,71.06,71.24,43800.0,57.2574,57.4104,57.2091,57.3541,43800.0
2019-04-10 11:00:00,71.23,71.23,70.7,70.78,50613.0,57.346,57.346,56.9193,56.9837,50613.0
2019-04-10 11:30:00,70.78,70.83,70.65,70.69,65764.0,56.9837,57.024,56.8791,56.9113,65764.0
2019-04-10 12:00:00,70.68,70.68,70.43,70.44,69521.0,56.9032,56.9032,56.7019,56.71,69521.0
2019-04-10 12:30:00,70.43,70.47,70.28,70.35,81812.0,56.7019,56.7341,56.5812,56.6375,81812.0
2019-04-10 13:00:00,70.36,70.48,70.35,70.41,47743.0,56.6456,56.7422,56.6375,56.6858,47743.0
2019-04-10 13:30:00,70.4,70.45,70.32,70.4,41666.0,56.6778,56.718,56.6134,56.6778,41666.0
2019-04-10 14:00:00,70.41,70.47,70.29,70.3,55994.0,56.6858,56.7341,56.5892,56.5973,55994.0
2019-04-10 14:30:00,70.33,70.46,70.28,70.44,78441.0,56.6214,56.7261,56.5812,56.71,78441.0
2019-04-10 15:00:00,70.46,70.47,70.3,70.3,79632.0,56.7261,56.7341,56.5973,56.5973,79632.0
2019-04-10 15:30:00,70.3,70.41,70.24,70.32,246541.0,56.5973,56.6858,56.549,56.6134,246541.0
2019-04-11 09:30:00,69.87,70.61,69.87,70.57,36724.0,56.2511,56.8469,56.2511,56.8147,36724.0
2019-04-11 10:00:00,70.57,70.78,70.51,70.58,41654.0,56.8147,56.9837,56.7663,56.8227,41654.0
2019-04-11 10:30:00,70.56,70.62,70.31,70.42,48271.0,56.8066,56.8549,56.6053,56.6939,48271.0
2019-04-11 11:00:00,70.45,70.67,70.45,70.62,39746.0,56.718,56.8952,56.718,56.8549,39746.0
2019-04-11 11:30:00,70.63,70.71,70.53,70.53,57476.0,56.863,56.9274,56.7824,56.7824,57476.0
2019-04-11 12:00:00,70.53,70.62,70.48,70.49,39081.0,56.7824,56.8549,56.7422,56.7502,39081.0
2019-04-11 12:30:00,70.5,70.5,70.36,70.4,30603.0,56.7583,56.7583,56.6456,56.6778,30603.0
2019-04-11 13:00:00,70.39,70.43,70.35,70.38,27874.0,56.6697,56.7019,56.6375,56.6617,27874.0
2019-04-11 13:30:00,70.38,70.41,70.32,70.36,36766.0,56.6617,56.6858,56.6134,56.6456,36766.0
2019-04-11 14:00:00,70.36,70.4,70.3,70.33,40709.0,56.6456,56.6778,56.5973,56.6214,40709.0
2019-04-11 14:30:00,70.33,70.46,70.3,70.42,38042.0,56.6214,56.7261,56.5973,56.6939,38042.0
2019-04-11 15:00:00,70.42,70.47,70.34,70.41,46150.0,56.6939,56.7341,56.6295,56.6858,46150.0
2019-04-11 15:30:00,70.42,70.65,70.42,70.6,274867.0,56.6939,56.8791,56.6939,56.8388,274867.0
2019-04-12 09:30:00,70.3,70.3,69.88,70.17,53160.0,56.5973,56.5973,56.2591,56.4926,53160.0
2019-04-12 10:00:00,70.21,70.46,70.19,70.4,37866.0,56.5248,56.7261,56.5087,56.6778,37866.0
2019-04-12 10:30:00,70.39,70.57,70.34,70.39,42230.0,56.6697,56.8147,56.6295,56.6697,42230.0
2019-04-12 11:00:00,70.38,70.55,70.36,70.52,63439.0,56.6617,56.7986,56.6456,56.7744,63439.0
2019-04-12 11:30:00,70.52,70.57,70.39,70.51,52386.0,56.7744,56.8147,56.6697,56.7663,52386.0
2019-04-12 12:00:00,70.5,70.52,70.4,70.41,42061.0,56.7583,56.7744,56.6778,56.6858,42061.0
2019-04-12 12:30:00,70.41,70.45,70.36,70.42,32262.0,56.6858,56.718,56.6456,56.6939,32262.0
2019-04-12 13:00:00,70.41,70.45,70.31,70.34,27242.0,56.6858,56.718,56.6053,56.6295,27242.0
2019-04-12 13:30:00,70.34,70.38,70.28,70.32,26029.0,56.6295,56.6617,56.5812,56.6134,26029.0
2019-04-12 14:00:00,70.32,70.5,70.31,70.43,51107.0,56.6134,56.7583,56.6053,56.7019,51107.0
2019-04-12 14:30:00,70.44,70.65,70.43,70.56,72913.0,56.71,56.8791,56.7019,56.8066,72913.0
2019-04-12 15:00:00,70.56,70.68,70.52,70.67,77181.0,56.8066,56.9032,56.7744,56.8952,77181.0
2019-04-12 15:30:00,70.67,70.75,70.6,70.69,187131.0,56.8952,56.9596,56.8388,56.9113,187131.0
2019-04-15 09:30:00,70.67,71.1,70.57,70.96,69128.0,56.8952,57.2413,56.8147,57.1286,69128.0
2019-04-15 10:00:00,70.97,70.97,70.71,70.82,43832.0,57.1367,57.1367,56.9274,57.0159,43832.0
2019-04-15 10:30:00,70.82,70.98,70.74,70.93,44430.0,57.0159,57.1447,56.9515,57.1045,44430.0
2019-04-15 11:00:00,70.92,70.97,70.87,70.89,28926.0,57.0964,57.1367,57.0562,57.0723,28926.0
2019-04-15 11:30:00,70.9,70.94,70.85,70.91,23952.0,57.0803,57.1125,57.0401,57.0884,23952.0
2019-04-15 12:00:00,70.89,71.04,70.89,71.03,31345.0,57.0723,57.193,57.0723,57.185,31345.0
2019-04-15 12:30:00,71.03,71.07,70.95,70.98,77088.0,57.185,57.2172,57.1206,57.1447,77088.0
2019-04-15 13:00:00,70.96,70.98,70.87,70.88,26233.0,57.1286,57.1447,57.0562,57.0642,26233.0
2019-04-15 13:30:00,70.89,70.98,70.8,70.97,37004.0,57.0723,57.1447,56.9998,57.1367,37004.0
2019-04-15 14:00:00,70.97,71.03,70.83,70.84,37469.0,57.1367,57.185,57.024,57.032,37469.0
2019-04-15 14:30:00,70.83,70.86,70.74,70.84,44454.0,57.024,57.0481,56.9515,57.032,44454.0
2019-04-15 15:00:00,70.83,70.86,70.67,70.77,59337.0,57.024,57.0481,56.8952,56.9757,59337.0
2019-04-15 15:30:00,70.76,70.79,70.61,70.77,173092.0,56.9676,56.9918,56.8469,56.9757,173092.0
2019-04-16 09:30:00,70.68,71.09,70.68,71.05,34420.0,56.9032,57.2333,56.9032,57.2011,34420.0
2019-04-16 10:00:00,71.06,71.06,70.61,70.63,31958.0,57.2091,57.2091,56.8469,56.863,31958.0
2019-04-16 10:30:00,70.63,70.71,70.58,70.7,34581.0,56.863,56.9274,56.8227,56.9193,34581.0
2019-04-16 11:00:00,70.72,70.78,70.63,70.72,30492.0,56.9354,56.9837,56.863,56.9354,30492.0
2019-04-16 11:30:00,70.72,70.72,70.54,70.58,34740.0,56.9354,56.9354,56.7905,56.8227,34740.0
2019-04-16 12:00:00,70.59,70.61,70.48,70.56,32796.0,56.8308,56.8469,56.7422,56.8066,32796.0
2019-04-16 12:30:00,70.56,70.64,70.49,70.52,71876.0,56.8066,56.871,56.7502,56.7744,71876.0
2019-04-16 13:00:00,70.54,70.58,70.4,70.4,210375.0,56.7905,56.8227,56.6778,56.6778,210375.0
2019-04-16 13:30:00,70.4,70.4,70.19,70.2,46882.0,56.6778,56.6778,56.5087,56.5168,46882.0
2019-04-16 14:00:00,70.21,70.21,69.98,70.14,80159.0,56.5248,56.5248,56.3397,56.4685,80159.0
2019-04-16 14:30:00,70.14,70.21,70.06,70.08,55679.0,56.4685,56.5248,56.4041,56.4202,55679.0
2019-04-16 15:00:00,70.05,70.3,70.05,70.28,76262.0,56.396,56.5973,56.396,56.5812,76262.0
2019-04-16 15:30:00,70.28,70.31,70.12,70.17,172546.0,56.5812,56.6053,56.4524,56.4926,172546.0
2019-04-17 09:30:00,70.13,70.25,69.89,70.07,154043.0,56.4604,56.557,56.2672,56.4121,154043.0
2019-04-17 10:00:00,70.05,70.3,69.99,70.16,66109.0,56.396,56.5973,56.3477,56.4846,66109.0
2019-04-17 10:30:00,70.15,70.19,70.08,70.12,33324.0,56.4765,56.5087,56.4202,56.4524,33324.0
2019-04-17 11:00:00,70.11,70.42,70.08,70.42,63720.0,56.4443,56.6939,56.4202,56.6939,63720.0
2019-04-17 11:30:00,70.41,70.47,70.28,70.47,46387.0,56.6858,56.7341,56.5812,56.7341,46387.0
2019-04-17 12:00:00,70.48,70.5,70.34,70.44,39157.0,56.7422,56.7583,56.6295,56.71,39157.0
2019-04-17 12:30:00,70.44,70.46,70.27,70.31,38968.0,56.71,56.7261,56.5731,56.6053,38968.0
2019-04-17 13:00:00,70.32,70.43,70.32,70.37,31830.0,56.6134,56.7019,56.6134,56.6536,31830.0
2019-04-17 13:30:00,70.36,70.44,70.31,70.32,39813.0,56.6456,56.71,56.6053,56.6134,39813.0
2019-04-17 14:00:00,70.32,70.34,70.14,70.16,56345.0,56.6134,56.6295,56.4685,56.4846,56345.0
2019-04-17 14:30:00,70.16,70.33,70.15,70.31,62112.0,56.4846,56.6214,56.4765,56.6053,62112.0
2019-04-17 15:00:00,70.3,70.33,70.21,70.27,75256.0,56.5973,56.6214,56.5248,56.5731,75256.0
2019-04-17 15:30:00,70.25,70.29,70.15,70.19,235660.0,56.557,56.5892,56.4765,56.5087,235660.0
2019-04-18 09:30:00,70.54,70.71,70.1,70.28,121443.0,56.7905,56.9274,56.4363,56.5812,121443.0
2019-04-18 10:00:00,70.27,70.47,70.22,70.46,53937.0,56.5731,56.7341,56.5329,56.7261,53937.0
2019-04-18 10:30:00,70.45,70.66,70.4,70.5,50754.0,56.718,56.8871,56.6778,56.7583,50754.0
2019-04-18 11:00:00,70.5,70.5,70.3,70.35,54082.0,56.7583,56.7583,56.5973,56.6375,54082.0
2019-04-18 11:30:00,70.36,70.53,70.35,70.36,52767.0,56.6456,56.7824,56.6375,56.6456,52767.0
2019-04-18 12:00:00,70.37,70.41,70.2,70.28,56716.0,56.6536,56.6858,56.5168,56.5812,56716.0
2019-04-18 12:30:00,70.29,70.56,70.26,70.49,38904.0,56.5892,56.8066,56.5651,56.7502,38904.0
2019-04-18 13:00:00,70.46,70.49,70.33,70.38,52662.0,56.7261,56.7502,56.6214,56.6617,52662.0
2019-04-18 13:30:00,70.38,70.42,70.25,70.26,44323.0,56.6617,56.6939,56.557,56.5651,44323.0
2019-04-18 14:00:00,70.24,70.31,70.23,70.25,54786.0,56.549,56.6053,56.5409,56.557,54786.0
2019-04-18 14:30:00,70.25,70.26,70.1,70.12,58831.0,56.557,56.5651,56.4363,56.4524,58831.0
2019-04-18 15:00:00,70.13,70.19,70.02,70.13,91062.0,56.4604,56.5087,56.3719,56.4604,91062.0
2019-04-18 15:30:00,70.12,70.14,69.94,69.97,375303.0,56.4524,56.4685,56.3075,56.3316,375303.0
2019-04-22 09:30:00,69.88,70.07,69.78,70.0,81321.0,56.2591,56.4121,56.1786,56.3558,81321.0
2019-04-22 10:00:00,70.05,70.27,69.98,70.05,57455.0,56.396,56.5731,56.3397,56.396,57455.0
2019-04-22 10:30:00,70.04,70.04,69.78,69.89,163100.0,56.388,56.388,56.1786,56.2672,163100.0
2019-04-22 11:00:00,69.89,69.94,69.82,69.93,62622.0,56.2672,56.3075,56.2108,56.2994,62622.0
2019-04-22 11:30:00,69.92,69.95,69.87,69.89,62343.0,56.2913,56.3155,56.2511,56.2672,62343.0
2019-04-22 12:00:00,69.89,69.98,69.86,69.97,40693.0,56.2672,56.3397,56.243,56.3316,40693.0
2019-04-22 12:30:00,69.95,69.97,69.89,69.93,41719.0,56.3155,56.3316,56.2672,56.2994,41719.0
2019-04-22 13:00:00,69.93,69.95,69.84,69.9,45678.0,56.2994,56.3155,56.2269,56.2752,45678.0
2019-04-22 13:30:00,69.9,69.94,69.88,69.92,75073.0,56.2752,56.3075,56.2591,56.2913,75073.0
2019-04-22 14:00:00,69.92,69.94,69.82,69.84,104399.0,56.2913,56.3075,56.2108,56.2269,104399.0
2019-04-22 14:30:00,69.84,69.93,69.8,69.92,83325.0,56.2269,56.2994,56.1947,56.2913,83325.0
2019-04-22 15:00:00,69.92,69.94,69.86,69.86,79061.0,56.2913,56.3075,56.243,56.243,79061.0
2019-04-22 15:30:00,69.87,70.06,69.87,69.98,313163.0,56.2511,56.4041,56.2511,56.3397,313163.0
2019-04-23 09:30:00,70.2,70.32,69.88,70.17,94220.0,56.5168,56.6134,56.2591,56.4926,94220.0
2019-04-23 10:00:00,70.17,70.52,70.15,70.51,57098.0,56.4926,56.7744,56.4765,56.7663,57098.0
2019-04-23 10:30:00,70.49,70.5,70.08,70.16,80365.0,56.7502,56.7583,56.4202,56.4846,80365.0
2019-04-23 11:00:00,70.16,70.2,69.96,70.09,46056.0,56.4846,56.5168,56.3236,56.4282,46056.0
2019-04-23 11:30:00,70.07,70.18,70.0,70.04,35021.0,56.4121,56.5007,56.3558,56.388,35021.0
2019-04-23 12:00:00,70.05,70.2,70.05,70.15,30479.0,56.396,56.5168,56.396,56.4765,30479.0
2019-04-23 12:30:00,70.15,70.23,69.85,69.93,56372.0,56.4765,56.5409,56.235,56.2994,56372.0
2019-04-23 13:00:00,69.93,70.14,69.92,70.08,29689.0,56.2994,56.4685,56.2913,56.4202,29689.0
2019-04-23 13:30:00,70.07,70.18,70.03,70.16,42145.0,56.4121,56.5007,56.3799,56.4846,42145.0
2019-04-23 14:00:00,70.16,70.31,70.14,70.28,37180.0,56.4846,56.6053,56.4685,56.5812,37180.0
2019-04-23 14:30:00,70.28,70.41,70.26,70.38,51037.0,56.5812,56.6858,56.5651,56.6617,51037.0
2019-04-23 15:00:00,70.39,70.42,70.28,70.31,73022.0,56.6697,56.6939,56.5812,56.6053,73022.0
2019-04-23 15:30:00,70.32,70.41,70.22,70.39,342307.0,56.6134,56.6858,56.5329,56.6697,342307.0
2019-04-24 09:30:00,70.4,70.84,70.4,70.6,94092.0,56.6778,57.032,56.6778,56.8388,94092.0
2019-04-24 10:00:00,70.61,70.86,70.58,70.86,78899.0,56.8469,57.0481,56.8227,57.0481,78899.0
2019-04-24 10:30:00,70.84,71.01,70.77,70.93,44818.0,57.032,57.1689,56.9757,57.1045,44818.0
2019-04-24 11:00:00,70.93,71.08,70.87,70.99,43618.0,57.1045,57.2252,57.0562,57.1528,43618.0
2019-04-24 11:30:00,70.98,70.99,70.77,70.78,55136.0,57.1447,57.1528,56.9757,56.9837,55136.0
2019-04-24 12:00:00,70.8,70.82,70.75,70.79,39340.0,56.9998,57.0159,56.9596,56.9918,39340.0
2019-04-24 12:30:00,70.8,70.92,70.79,70.88,46818.0,56.9998,57.0964,56.9918,57.0642,46818.0
2019-04-24 13:00:00,70.87,70.87,70.6,70.62,59274.0,57.0562,57.0562,56.8388,56.8549,59274.0
2019-04-24 13:30:00,70.63,70.76,70.63,70.66,51386.0,56.863,56.9676,56.863,56.8871,51386.0
2019-04-24 14:00:00,70.66,70.7,70.5,70.59,88371.0,56.8871,56.9193,56.7583,56.8308,88371.0
2019-04-24 14:30:00,70.59,70.82,70.55,70.81,64696.0,56.8308,57.0159,56.7986,57.0079,64696.0
2019-04-24 15:00:00,70.8,71.06,70.8,70.94,60390.0,56.9998,57.2091,56.9998,57.1125,60390.0
2019-04-24 15:30:00,70.94,71.01,70.79,70.85,225118.0,57.1125,57.1689,56.9918,57.0401,225118.0
2019-04-25 09:30:00,70.53,70.85,70.38,70.65,62471.0,56.7824,57.0401,56.6617,56.8791,62471.0
2019-04-25 10:00:00,70.67,70.93,70.65,70.87,60618.0,56.8952,57.1045,56.8791,57.0562,60618.0
2019-04-25 10:30:00,70.86,71.24,70.83,71.02,92732.0,57.0481,57.3541,57.024,57.1769,92732.0
2019-04-25 11:00:00,71.02,71.07,70.66,70.71,66345.0,57.1769,57.2172,56.8871,56.9274,66345.0
2019-04-25 11:30:00,70.73,70.94,70.73,70.79,59930.0,56.9435,57.1125,56.9435,56.9918,59930.0
2019-04-25 12:00:00,70.8,70.8,70.71,70.77,39743.0,56.9998,56.9998,56.9274,56.9757,39743.0
2019-04-25 12:30:00,70.78,70.8,70.68,70.79,34865.0,56.9837,56.9998,56.9032,56.9918,34865.0
2019-04-25 13:00:00,70.78,70.95,70.73,70.93,30753.0,56.9837,57.1206,56.9435,57.1045,30753.0
2019-04-25 13:30:00,70.93,71.03,70.89,71.02,60339.0,57.1045,57.185,57.0723,57.1769,60339.0
2019-04-25 14:00:00,71.03,71.11,70.99,70.99,53512.0,57.185,57.2494,57.1528,57.1528,53512.0
2019-04-25 14:30:00,70.98,71.0,70.88,70.89,75772.0,57.1447,57.1608,57.0642,57.0723,75772.0
2019-04-25 15:00:00,70.88,71.13,70.88,70.9,123306.0,57.0642,57.2655,57.0642,57.0803,123306.0
2019-04-25 15:30:00,70.91,71.03,70.78,70.83,310059.0,57.0884,57.185,56.9837,57.024,310059.0
2019-04-26 09:30:00,71.49,71.78,71.27,71.58,86565.0,57.5553,57.7888,57.3782,57.6278,86565.0
2019-04-26 10:00:00,71.65,71.67,71.41,71.53,43640.0,57.6841,57.7002,57.4909,57.5875,43640.0
2019-04-26 10:30:00,71.5,71.71,71.41,71.68,34714.0,57.5634,57.7324,57.4909,57.7083,34714.0
2019-04-26 11:00:00,71.68,71.69,71.55,71.55,40398.0,57.7083,57.7163,57.6036,57.6036,40398.0
2019-04-26 11:30:00,71.54,71.6,71.45,71.51,35546.0,57.5956,57.6439,57.5231,57.5714,35546.0
2019-04-26 12:00:00,71.53,71.53,71.32,71.45,24915.0,57.5875,57.5875,57.4185,57.5231,24915.0
2019-04-26 12:30:00,71.47,71.51,71.3,71.37,41895.0,57.5392,57.5714,57.4024,57.4587,41895.0
2019-04-26 13:00:00,71.36,71.38,71.21,71.26,30619.0,57.4507,57.4668,57.3299,57.3702,30619.0
2019-04-26 13:30:00,71.27,71.27,71.14,71.16,33690.0,57.3782,57.3782,57.2736,57.2897,33690.0
2019-04-26 14:00:00,71.15,71.18,71.05,71.13,52819.0,57.2816,57.3058,57.2011,57.2655,52819.0
2019-04-26 14:30:00,71.13,71.28,71.13,71.23,36640.0,57.2655,57.3863,57.2655,57.346,36640.0
2019-04-26 15:00:00,71.24,71.34,71.22,71.22,54455.0,57.3541,57.4346,57.338,57.338,54455.0
2019-04-26 15:30:00,71.22,71.22,70.95,71.02,219673.0,57.338,57.338,57.1206,57.1769,219673.0
2019-04-29 09:30:00,70.86,71.14,70.77,70.82,45899.0,57.0481,57.2736,56.9757,57.0159,45899.0
2019-04-29 10:00:00,70.82,70.85,70.56,70.63,25152.0,57.0159,57.0401,56.8066,56.863,25152.0
2019-04-29 10:30:00,70.56,70.64,70.38,70.45,30122.0,56.8066,56.871,56.6617,56.718,30122.0
2019-04-29 11:00:00,70.43,70.54,70.37,70.5,31502.0,56.7019,56.7905,56.6536,56.7583,31502.0
2019-04-29 11:30:00,70.53,70.63,70.46,70.55,25693.0,56.7824,56.863,56.7261,56.7986,25693.0
2019-04-29 12:00:00,70.55,70.58,70.46,70.56,26692.0,56.7986,56.8227,56.7261,56.8066,26692.0
2019-04-29 12:30:00,70.56,70.65,70.52,70.56,22422.0,56.8066,56.8791,56.7744,56.8066,22422.0
2019-04-29 13:00:00,70.55,70.61,70.5,70.57,28851.0,56.7986,56.8469,56.7583,56.8147,28851.0
2019-04-29 13:30:00,70.55,70.59,70.47,70.5,15292.0,56.7986,56.8308,56.7341,56.7583,15292.0
2019-04-29 14:00:00,70.49,70.64,70.49,70.63,41191.0,56.7502,56.871,56.7502,56.863,41191.0
2019-04-29 14:30:00,70.64,70.67,70.56,70.56,43464.0,56.871,56.8952,56.8066,56.8066,43464.0
2019-04-29 15:00:00,70.56,70.6,70.5,70.55,36006.0,56.8066,56.8388,56.7583,56.7986,36006.0
2019-04-29 15:30:00,70.55,70.73,70.53,70.58,215774.0,56.7986,56.9435,56.7824,56.8227,215774.0
2019-04-30 09:30:00,70.69,70.91,70.5,70.87,27540.0,56.9113,57.0884,56.7583,57.0562,27540.0
2019-04-30 10:00:00,70.91,71.12,70.7,70.74,53392.0,57.0884,57.2574,56.9193,56.9515,53392.0
2019-04-30 10:30:00,70.75,70.88,70.66,70.83,161136.0,56.9596,57.0642,56.8871,57.024,161136.0
2019-04-30 11:00:00,70.82,71.0,70.75,70.92,81347.0,57.0159,57.1608,56.9596,57.0964,81347.0
2019-04-30 11:30:00,70.92,71.19,70.91,71.08,40350.0,57.0964,57.3138,57.0884,57.2252,40350.0
2019-04-30 12:00:00,71.09,71.16,71.01,71.12,22803.0,57.2333,57.2897,57.1689,57.2574,22803.0
2019-04-30 12:30:00,71.11,71.19,71.08,71.18,44654.0,57.2494,57.3138,57.2252,57.3058,44654.0
2019-04-30 13:00:00,71.17,71.33,71.15,71.29,34749.0,57.2977,57.4265,57.2816,57.3943,34749.0
2019-04-30 13:30:00,71.3,71.48,71.26,71.45,31350.0,57.4024,57.5473,57.3702,57.5231,31350.0
2019-04-30 14:00:00,71.45,71.5,71.24,71.4,42845.0,57.5231,57.5634,57.3541,57.4829,42845.0
2019-04-30 14:30:00,71.39,71.59,71.38,71.51,42810.0,57.4748,57.6358,57.4668,57.5714,42810.0
2019-04-30 15:00:00,71.52,71.56,71.41,71.46,92271.0,57.5795,57.6117,57.4909,57.5312,92271.0
2019-04-30 15:30:00,71.46,71.68,71.45,71.64,253737.0,57.5312,57.7083,57.5231,57.6761,253737.0
2019-05-01 09:30:00,71.38,71.55,71.15,71.3,38530.0,57.4668,57.6036,57.2816,57.4024,38530.0
2019-05-01 10:00:00,71.24,71.56,71.19,71.42,57243.0,57.3541,57.6117,57.3138,57.499,57243.0
2019-05-01 10:30:00,71.43,71.48,71.19,71.22,37986.0,57.507,57.5473,57.3138,57.338,37986.0
2019-05-01 11:00:00,71.23,71.26,71.02,71.23,161670.0,57.346,57.3702,57.1769,57.346,161670.0
2019-05-01 11:30:00,71.22,71.33,71.22,71.3,47776.0,57.338,57.4265,57.338,57.4024,47776.0
2019-05-01 12:00:00,71.31,71.41,71.23,71.41,65506.0,57.4104,57.4909,57.346,57.4909,65506.0
2019-05-01 12:30:00,71.4,71.5,71.3,71.47,92130.0,57.4829,57.5634,57.4024,57.5392,92130.0
2019-05-01 13:00:00,71.48,71.54,71.42,71.49,54265.0,57.5473,57.5956,57.499,57.5553,54265.0
2019-05-01 13:30:00,71.5,71.58,71.45,71.52,36861.0,57.5634,57.6278,57.5231,57.5795,36861.0
2019-05-01 14:00:00,71.52,71.85,71.52,71.58,53469.0,57.5795,57.8452,57.5795,57.6278,53469.0
2019-05-01 14:30:00,71.58,71.64,71.15,71.3,70110.0,57.6278,57.6761,57.2816,57.4024,70110.0
2019-05-01 15:00:00,71.29,71.43,71.24,71.29,91198.0,57.3943,57.507,57.3541,57.3943,91198.0
2019-05-01 15:30:00,71.26,71.39,71.14,71.14,270294.0,57.3702,57.4748,57.2736,57.2736,270294.0
2019-05-02 09:30:00,72.16,72.5,71.48,71.79,253327.0,58.0947,58.3685,57.5473,57.7969,253327.0
2019-05-02 10:00:00,71.79,72.03,71.55,71.55,98815.0,57.7969,57.9901,57.6036,57.6036,98815.0
2019-05-02 10:30:00,71.51,71.79,71.46,71.66,82845.0,57.5714,57.7969,57.5312,57.6922,82845.0
2019-05-02 11:00:00,71.64,71.7,71.4,71.65,67199.0,57.6761,57.7244,57.4829,57.6841,67199.0
2019-05-02 11:30:00,71.66,72.24,71.58,72.23,164112.0,57.6922,58.1591,57.6278,58.1511,164112.0
2019-05-02 12:00:00,72.21,72.23,71.85,72.0,137967.0,58.135,58.1511,57.8452,57.9659,137967.0
2019-05-02 12:30:00,72.02,72.08,71.81,71.87,54885.0,57.982,58.0303,57.813,57.8613,54885.0
2019-05-02 13:00:00,71.87,72.13,71.84,71.98,59083.0,57.8613,58.0706,57.8371,57.9498,59083.0
2019-05-02 13:30:00,71.98,72.02,71.76,71.82,66802.0,57.9498,57.982,57.7727,57.821,66802.0
2019-05-02 14:00:00,71.82,71.89,71.71,71.72,60057.0,57.821,57.8774,57.7324,57.7405,60057.0
2019-05-02 14:30:00,71.72,71.73,71.44,71.48,95419.0,57.7405,57.7485,57.5151,57.5473,95419.0
2019-05-02 15:00:00,71.5,71.61,71.41,71.59,116590.0,57.5634,57.6519,57.4909,57.6358,116590.0
2019-05-02 15:30:00,71.58,71.59,71.38,71.54,296025.0,57.6278,57.6358,57.4668,57.5956,296025.0
2019-05-03 09:30:00,71.62,71.83,71.36,71.42,88747.0,57.66,57.8291,57.4507,57.499,88747.0
2019-05-03 10:00:00,71.42,71.73,71.39,71.66,78979.0,57.499,57.7485,57.4748,57.6922,78979.0
2019-05-03 10:30:00,71.67,71.93,71.61,71.89,33206.0,57.7002,57.9096,57.6519,57.8774,33206.0
2019-05-03 11:00:00,71.9,71.92,71.75,71.84,26678.0,57.8854,57.9015,57.7647,57.8371,26678.0
2019-05-03 11:30:00,71.88,71.92,71.78,71.88,22061.0,57.8693,57.9015,57.7888,57.8693,22061.0
2019-05-03 12:00:00,71.9,71.98,71.85,71.91,15915.0,57.8854,57.9498,57.8452,57.8935,15915.0
2019-05-03 12:30:00,71.92,71.97,71.84,71.89,16125.0,57.9015,57.9418,57.8371,57.8774,16125.0
2019-05-03 13:00:00,71.88,72.0,71.85,71.96,14835.0,57.8693,57.9659,57.8452,57.9337,14835.0
2019-05-03 13:30:00,71.96,72.03,71.93,72.0,19105.0,57.9337,57.9901,57.9096,57.9659,19105.0
2019-05-03 14:00:00,71.99,72.03,71.9,71.95,28227.0,57.9579,57.9901,57.8854,57.9257,28227.0
2019-05-03 14:30:00,71.96,72.11,71.95,71.98,31008.0,57.9337,58.0545,57.9257,57.9498,31008.0
2019-05-03 15:00:00,71.97,72.04,71.95,72.0,25546.0,57.9418,57.9981,57.9257,57.9659,25546.0
2019-05-03 15:30:00,71.98,72.1,71.84,72.07,146299.0,57.9498,58.0464,57.8371,58.0223,146299.0
2019-05-06 09:30:00,72.1,72.37,71.95,72.06,46148.0,58.0464,58.2638,57.9257,58.0142,46148.0
2019-05-06 10:00:00,72.06,72.14,71.72,71.85,36954.0,58.0142,58.0786,57.7405,57.8452,36954.0
2019-05-06 10:30:00,71.8,71.96,71.7,71.8,30848.0,57.8049,57.9337,57.7244,57.8049,30848.0
2019-05-06 11:00:00,71.84,72.01,71.81,71.86,55790.0,57.8371,57.974,57.813,57.8532,55790.0
2019-05-06 11:30:00,71.88,72.0,71.84,71.97,52261.0,57.8693,57.9659,57.8371,57.9418,52261.0
2019-05-06 12:00:00,71.98,72.01,71.81,71.85,64016.0,57.9498,57.974,57.813,57.8452,64016.0
2019-05-06 12:30:00,71.84,71.88,71.76,71.86,39707.0,57.8371,57.8693,57.7727,57.8532,39707.0
2019-05-06 13:00:00,71.86,71.92,71.81,71.9,36809.0,57.8532,57.9015,57.813,57.8854,36809.0
2019-05-06 13:30:00,71.9,71.91,71.71,71.73,35718.0,57.8854,57.8935,57.7324,57.7485,35718.0
2019-05-06 14:00:00,71.72,71.76,71.63,71.65,32408.0,57.7405,57.7727,57.668,57.6841,32408.0
2019-05-06 14:30:00,71.65,71.91,71.65,71.83,33707.0,57.6841,57.8935,57.6841,57.8291,33707.0
2019-05-06 15:00:00,71.83,71.94,71.78,71.9,37192.0,57.8291,57.9176,57.7888,57.8854,37192.0
2019-05-06 15:30:00,71.9,71.98,71.8,71.88,160994.0,57.8854,57.9498,57.8049,57.8693,160994.0
2019-05-07 09:30:00,73.18,73.27,71.64,71.7,46930.0,58.9159,58.9884,57.6761,57.7244,46930.0
2019-05-07 10:00:00,71.68,71.9,71.64,71.84,44300.0,57.7083,57.8854,57.6761,57.8371,44300.0
2019-05-07 10:30:00,71.83,71.9,71.68,71.85,26986.0,57.8291,57.8854,57.7083,57.8452,26986.0
2019-05-07 11:00:00,71.85,72.02,71.71,71.73,40140.0,57.8452,57.982,57.7324,57.7485,40140.0
2019-05-07 11:30:00,71.75,71.79,71.53,71.62,48629.0,57.7647,57.7969,57.5875,57.66,48629.0
2019-05-07 12:00:00,71.61,71.72,71.53,71.66,46528.0,57.6519,57.7405,57.5875,57.6922,46528.0
2019-05-07 12:30:00,71.66,71.91,71.66,71.83,29024.0,57.6922,57.8935,57.6922,57.8291,29024.0
2019-05-07 13:00:00,71.81,71.81,71.53,71.59,23269.0,57.813,57.813,57.5875,57.6358,23269.0
2019-05-07 13:30:00,71.58,71.68,71.52,71.64,24097.0,57.6278,57.7083,57.5795,57.6761,24097.0
2019-05-07 14:00:00,71.64,71.66,71.46,71.47,33054.0,57.6761,57.6922,57.5312,57.5392,33054.0
2019-05-07 14:30:00,71.48,71.5,71.34,71.5,41677.0,57.5473,57.5634,57.4346,57.5634,41677.0
2019-05-07 15:00:00,71.48,71.48,71.29,71.37,31788.0,57.5473,57.5473,57.3943,57.4587,31788.0
2019-05-07 15:30:00,71.37,71.59,71.23,71.51,161195.0,57.4587,57.6358,57.346,57.5714,161195.0
2019-05-08 09:30:00,71.4,71.47,70.89,71.0,54504.0,57.4829,57.5392,57.0723,57.1608,54504.0
2019-05-08 10:00:00,71.02,71.06,70.64,70.64,28227.0,57.1769,57.2091,56.871,56.871,28227.0
2019-05-08 10:30:00,70.68,70.8,70.52,70.74,30106.0,56.9032,56.9998,56.7744,56.9515,30106.0
2019-05-08 11:00:00,70.73,70.83,70.46,70.58,51152.0,56.9435,57.024,56.7261,56.8227,51152.0
2019-05-08 11:30:00,70.58,70.69,70.48,70.65,36932.0,56.8227,56.9113,56.7422,56.8791,36932.0
2019-05-08 12:00:00,70.66,70.74,70.55,70.74,35079.0,56.8871,56.9515,56.7986,56.9515,35079.0
2019-05-08 12:30:00,70.74,70.85,70.61,70.85,181760.0,56.9515,57.0401,56.8469,57.0401,181760.0
2019-05-08 13:00:00,70.85,70.87,70.67,70.74,37430.0,57.0401,57.0562,56.8952,56.9515,37430.0
2019-05-08 13:30:00,70.73,70.77,70.66,70.7,46928.0,56.9435,56.9757,56.8871,56.9193,46928.0
2019-05-08 14:00:00,70.72,70.73,70.59,70.66,26414.0,56.9354,56.9435,56.8308,56.8871,26414.0
2019-05-08 14:30:00,70.67,70.67,70.57,70.58,19749.0,56.8952,56.8952,56.8147,56.8227,19749.0
2019-05-08 15:00:00,70.61,70.7,70.55,70.65,57929.0,56.8469,56.9193,56.7986,56.8791,57929.0
2019-05-08 15:30:00,70.67,70.69,70.35,70.4,211636.0,56.8952,56.9113,56.6375,56.6778,211636.0
2019-05-09 09:30:00,70.5,70.88,70.06,70.67,53515.0,56.7583,57.0642,56.4041,56.8952,53515.0
2019-05-09 10:00:00,70.68,70.71,70.34,70.69,27791.0,56.9032,56.9274,56.6295,56.9113,27791.0
2019-05-09 10:30:00,70.69,70.76,70.4,70.41,35640.0,56.9113,56.9676,56.6778,56.6858,35640.0
2019-05-09 11:00:00,70.4,70.41,70.3,70.4,34087.0,56.6778,56.6858,56.5973,56.6778,34087.0
2019-05-09 11:30:00,70.43,70.44,70.2,70.26,12245.0,56.7019,56.71,56.5168,56.5651,12245.0
2019-05-09 12:00:00,70.25,70.49,70.24,70.4,20317.0,56.557,56.7502,56.549,56.6778,20317.0
2019-05-09 12:30:00,70.43,70.67,70.41,70.63,25751.0,56.7019,56.8952,56.6858,56.863,25751.0
2019-05-09 13:00:00,70.63,70.7,70.57,70.57,12689.0,56.863,56.9193,56.8147,56.8147,12689.0
2019-05-09 13:30:00,70.56,70.69,70.5,70.6,68284.0,56.8066,56.9113,56.7583,56.8388,68284.0
2019-05-09 14:00:00,70.62,70.73,70.6,70.73,32376.0,56.8549,56.9435,56.8388,56.9435,32376.0
2019-05-09 14:30:00,70.7,70.79,70.66,70.68,24718.0,56.9193,56.9918,56.8871,56.9032,24718.0
2019-05-09 15:00:00,70.66,70.66,70.49,70.64,30542.0,56.8871,56.8871,56.7502,56.871,30542.0
2019-05-09 15:30:00,70.63,70.72,70.42,70.47,172536.0,56.863,56.9354,56.6939,56.7341,172536.0
2019-05-10 09:30:00,70.46,70.68,70.32,70.68,28181.0,56.7261,56.9032,56.6134,56.9032,28181.0
2019-05-10 10:00:00,70.74,70.88,70.62,70.72,23370.0,56.9515,57.0642,56.8549,56.9354,23370.0
2019-05-10 10:30:00,70.71,70.85,70.4,70.48,58606.0,56.9274,57.0401,56.6778,56.7422,58606.0
2019-05-10 11:00:00,70.46,70.72,70.44,70.53,27024.0,56.7261,56.9354,56.71,56.7824,27024.0
2019-05-10 11:30:00,70.52,70.84,70.48,70.81,15850.0,56.7744,57.032,56.7422,57.0079,15850.0
2019-05-10 12:00:00,70.82,71.08,70.76,71.02,17734.0,57.0159,57.2252,56.9676,57.1769,17734.0
2019-05-10 12:30:00,71.02,71.11,70.95,71.1,19793.0,57.1769,57.2494,57.1206,57.2413,19793.0
2019-05-10 13:00:00,71.11,71.29,71.06,71.23,29582.0,57.2494,57.3943,57.2091,57.346,29582.0
2019-05-10 13:30:00,71.23,71.35,71.13,71.31,35436.0,57.346,57.4426,57.2655,57.4104,35436.0
2019-05-10 14:00:00,71.31,71.51,71.31,71.47,51038.0,57.4104,57.5714,57.4104,57.5392,51038.0
2019-05-10 14:30:00,71.45,71.51,71.38,71.42,34472.0,57.5231,57.5714,57.4668,57.499,34472.0
2019-05-10 15:00:00,71.44,71.72,71.43,71.65,44926.0,57.5151,57.7405,57.507,57.6841,44926.0
2019-05-10 15:30:00,71.65,71.77,71.49,71.76,116865.0,57.6841,57.7808,57.5553,57.7727,116865.0
2019-05-13 09:30:00,71.63,72.15,71.28,71.99,112127.0,57.668,58.0867,57.3863,57.9579,112127.0
2019-05-13 10:00:00,71.96,72.02,71.71,71.99,63207.0,57.9337,57.982,57.7324,57.9579,63207.0
2019-05-13 10:30:00,72.01,72.18,71.77,71.87,42103.0,57.974,58.1108,57.7808,57.8613,42103.0
2019-05-13 11:00:00,71.84,72.19,71.84,72.14,34678.0,57.8371,58.1189,57.8371,58.0786,34678.0
2019-05-13 11:30:00,72.16,72.5,72.02,72.44,38933.0,58.0947,58.3685,57.982,58.3202,38933.0
2019-05-13 12:00:00,72.42,72.59,72.36,72.5,35301.0,58.3041,58.4409,58.2558,58.3685,35301.0
2019-05-13 12:30:00,72.52,72.74,72.49,72.53,30169.0,58.3846,58.5617,58.3604,58.3926,30169.0
2019-05-13 13:00:00,72.54,72.58,72.43,72.44,14020.0,58.4007,58.4329,58.3121,58.3202,14020.0
2019-05-13 13:30:00,72.45,72.62,72.45,72.62,14921.0,58.3282,58.4651,58.3282,58.4651,14921.0
2019-05-13 14:00:00,72.63,72.72,72.5,72.64,22638.0,58.4731,58.5456,58.3685,58.4812,22638.0
2019-05-13 14:30:00,72.66,72.86,72.6,72.76,27588.0,58.4973,58.6583,58.449,58.5778,27588.0
2019-05-13 15:00:00,72.76,72.85,72.68,72.73,46188.0,58.5778,58.6502,58.5134,58.5536,46188.0
2019-05-13 15:30:00,72.73,73.07,72.59,72.98,192383.0,58.5536,58.8274,58.4409,58.7549,192383.0
2019-05-14 09:30:00,72.85,72.98,72.32,72.84,104530.0,58.6502,58.7549,58.2235,58.6422,104530.0
2019-05-14 10:00:00,72.81,73.11,72.62,73.1,80450.0,58.618,58.8596,58.4651,58.8515,80450.0
2019-05-14 10:30:00,73.11,73.14,72.84,73.1,87885.0,58.8596,58.8837,58.6422,58.8515,87885.0
2019-05-14 11:00:00,73.12,73.18,72.92,73.05,41511.0,58.8676,58.9159,58.7066,58.8113,41511.0
2019-05-14 11:30:00,73.03,73.23,72.96,73.09,44035.0,58.7952,58.9562,58.7388,58.8435,44035.0
2019-05-14 12:00:00,73.08,73.1,72.94,72.98,32739.0,58.8354,58.8515,58.7227,58.7549,32739.0
2019-05-14 12:30:00,72.96,72.98,72.89,72.92,63665.0,58.7388,58.7549,58.6824,58.7066,63665.0
2019-05-14 13:00:00,72.92,73.02,72.86,72.92,63816.0,58.7066,58.7871,58.6583,58.7066,63816.0
2019-05-14 13:30:00,72.92,72.96,72.83,72.84,19883.0,58.7066,58.7388,58.6341,58.6422,19883.0
2019-05-14 14:00:00,72.84,72.95,72.68,72.92,56597.0,58.6422,58.7307,58.5134,58.7066,56597.0
2019-05-14 14:30:00,72.93,72.93,72.74,72.78,53589.0,58.7146,58.7146,58.5617,58.5939,53589.0
2019-05-14 15:00:00,72.78,72.81,72.63,72.69,46458.0,58.5939,58.618,58.4731,58.5214,46458.0
2019-05-14 15:30:00,72.69,72.73,72.51,72.61,206292.0,58.5214,58.5536,58.3765,58.457,206292.0
2019-05-15 09:30:00,72.67,72.76,72.41,72.6,68299.0,58.5053,58.5778,58.296,58.449,68299.0
2019-05-15 10:00:00,72.57,72.99,72.46,72.87,62305.0,58.4248,58.763,58.3363,58.6663,62305.0
2019-05-15 10:30:00,72.88,72.89,72.74,72.8,13554.0,58.6744,58.6824,58.5617,58.61,13554.0
2019-05-15 11:00:00,72.8,72.91,72.77,72.81,22659.0,58.61,58.6985,58.5858,58.618,22659.0
2019-05-15 11:30:00,72.8,72.98,72.8,72.94,25313.0,58.61,58.7549,58.61,58.7227,25313.0
2019-05-15 12:00:00,72.95,73.0,72.89,72.98,9537.0,58.7307,58.771,58.6824,58.7549,9537.0
2019-05-15 12:30:00,72.98,73.04,72.92,72.97,30003.0,58.7549,58.8032,58.7066,58.7469,30003.0
2019-05-15 13:00:00,72.97,72.98,72.83,72.84,42616.0,58.7469,58.7549,58.6341,58.6422,42616.0
2019-05-15 13:30:00,72.83,72.9,72.79,72.86,21232.0,58.6341,58.6905,58.6019,58.6583,21232.0
2019-05-15 14:00:00,72.85,72.9,72.82,72.83,26916.0,58.6502,58.6905,58.6261,58.6341,26916.0
2019-05-15 14:30:00,72.84,72.99,72.84,72.86,81451.0,58.6422,58.763,58.6422,58.6583,81451.0
2019-05-15 15:00:00,72.85,72.86,72.76,72.81,29495.0,58.6502,58.6583,58.5778,58.618,29495.0
2019-05-15 15:30:00,72.81,72.85,72.58,72.62,209365.0,58.618,58.6502,58.4329,58.4651,209365.0
2019-05-16 09:30:00,72.4,73.01,72.28,72.89,43031.0,58.288,58.7791,58.1913,58.6824,43031.0
2019-05-16 10:00:00,72.9,73.22,72.86,73.16,38447.0,58.6905,58.9481,58.6583,58.8998,38447.0
2019-05-16 10:30:00,73.12,73.22,72.94,73.22,37488.0,58.8676,58.9481,58.7227,58.9481,37488.0
2019-05-16 11:00:00,73.2,73.3,73.14,73.25,24201.0,58.932,59.0125,58.8837,58.9723,24201.0
2019-05-16 11:30:00,73.24,73.26,73.16,73.21,15519.0,58.9642,58.9803,58.8998,58.9401,15519.0
2019-05-16 12:00:00,73.23,73.32,73.22,73.27,16482.0,58.9562,59.0286,58.9481,58.9884,16482.0
2019-05-16 12:30:00,73.23,73.23,73.07,73.1,35031.0,58.9562,58.9562,58.8274,58.8515,35031.0
2019-05-16 13:00:00,73.11,73.18,73.1,73.11,40506.0,58.8596,58.9159,58.8515,58.8596,40506.0
2019-05-16 13:30:00,73.11,73.13,73.0,73.09,39556.0,58.8596,58.8757,58.771,58.8435,39556.0
2019-05-16 14:00:00,73.07,73.16,73.05,73.16,42652.0,58.8274,58.8998,58.8113,58.8998,42652.0
2019-05-16 14:30:00,73.16,73.19,73.1,73.14,33709.0,58.8998,58.924,58.8515,58.8837,33709.0
2019-05-16 15:00:00,73.13,73.13,72.95,73.0,53512.0,58.8757,58.8757,58.7307,58.771,53512.0
2019-05-16 15:30:00,72.99,73.21,72.84,73.16,195409.0,58.763,58.9401,58.6422,58.8998,195409.0
2019-05-17 09:30:00,72.6,73.07,72.53,72.99,112063.0,58.449,58.8274,58.3926,58.763,112063.0
2019-05-17 10:00:00,72.97,73.31,72.97,73.24,23932.0,58.7469,59.0206,58.7469,58.9642,23932.0
2019-05-17 10:30:00,73.23,73.41,73.18,73.36,25817.0,58.9562,59.1011,58.9159,59.0608,25817.0
2019-05-17 11:00:00,73.35,73.46,73.26,73.42,35202.0,59.0528,59.1413,58.9803,59.1091,35202.0
2019-05-17 11:30:00,73.43,73.52,73.34,73.42,27219.0,59.1172,59.1896,59.0447,59.1091,27219.0
2019-05-17 12:00:00,73.41,73.49,73.27,73.44,25118.0,59.1011,59.1655,58.9884,59.1252,25118.0
2019-05-17 12:30:00,73.44,73.47,73.35,73.4,21194.0,59.1252,59.1494,59.0528,59.093,21194.0
2019-05-17 13:00:00,73.41,73.51,73.4,73.47,17222.0,59.1011,59.1816,59.093,59.1494,17222.0
2019-05-17 13:30:00,73.49,73.67,73.45,73.67,20650.0,59.1655,59.3104,59.1333,59.3104,20650.0
2019-05-17 14:00:00,73.66,73.68,73.6,73.67,21087.0,59.3024,59.3185,59.2541,59.3104,21087.0
2019-05-17 14:30:00,73.67,73.8,73.63,73.68,28745.0,59.3104,59.4151,59.2782,59.3185,28745.0
2019-05-17 15:00:00,73.68,73.69,73.48,73.56,68534.0,59.3185,59.3265,59.1574,59.2218,68534.0
2019-05-17 15:30:00,73.56,73.61,73.4,73.52,180254.0,59.2218,59.2621,59.093,59.1896,180254.0
2019-05-20 09:30:00,73.69,73.83,73.62,73.71,23956.0,59.3265,59.4392,59.2702,59.3426,23956.0
2019-05-20 10:00:00,73.72,74.02,73.67,73.86,30120.0,59.3507,59.5922,59.3104,59.4634,30120.0
2019-05-20 10:30:00,73.88,73.97,73.84,73.89,51252.0,59.4795,59.5519,59.4473,59.4875,51252.0
2019-05-20 11:00:00,73.89,74.02,73.85,73.96,31776.0,59.4875,59.5922,59.4553,59.5439,31776.0
2019-05-20 11:30:00,73.97,74.08,73.71,73.76,49664.0,59.5519,59.6405,59.3426,59.3829,49664.0
2019-05-20 12:00:00,73.77,73.84,73.69,73.69,27594.0,59.3909,59.4473,59.3265,59.3265,27594.0
2019-05-20 12:30:00,73.7,73.71,73.58,73.65,33099.0,59.3346,59.3426,59.238,59.2943,33099.0
2019-05-20 13:00:00,73.65,73.75,73.63,73.7,20434.0,59.2943,59.3748,59.2782,59.3346,20434.0
2019-05-20 13:30:00,73.7,73.81,73.68,73.77,21722.0,59.3346,59.4231,59.3185,59.3909,21722.0
2019-05-20 14:00:00,73.77,73.83,73.7,73.79,15199.0,59.3909,59.4392,59.3346,59.407,15199.0
2019-05-20 14:30:00,73.76,73.77,73.61,73.7,20514.0,59.3829,59.3909,59.2621,59.3346,20514.0
2019-05-20 15:00:00,73.7,73.72,73.47,73.56,41036.0,59.3346,59.3507,59.1494,59.2218,41036.0
2019-05-20 15:30:00,73.56,73.76,73.49,73.63,151116.0,59.2218,59.3829,59.1655,59.2782,151116.0
2019-05-21 09:30:00,73.62,73.89,73.38,73.81,37030.0,59.2702,59.4875,59.0769,59.4231,37030.0
2019-05-21 10:00:00,73.82,73.82,73.66,73.76,27714.0,59.4312,59.4312,59.3024,59.3829,27714.0
2019-05-21 10:30:00,73.79,73.98,73.74,73.97,41744.0,59.407,59.56,59.3668,59.5519,41744.0
2019-05-21 11:00:00,73.96,74.06,73.86,74.01,22722.0,59.5439,59.6244,59.4634,59.5841,22722.0
2019-05-21 11:30:00,74.03,74.16,73.85,74.05,37634.0,59.6002,59.7049,59.4553,59.6163,37634.0
2019-05-21 12:00:00,74.06,74.08,73.96,74.07,29107.0,59.6244,59.6405,59.5439,59.6324,29107.0
2019-05-21 12:30:00,74.08,74.08,73.94,74.0,17915.0,59.6405,59.6405,59.5278,59.5761,17915.0
2019-05-21 13:00:00,74.0,74.03,73.94,73.96,17967.0,59.5761,59.6002,59.5278,59.5439,17967.0
2019-05-21 13:30:00,73.94,73.94,73.85,73.94,14737.0,59.5278,59.5278,59.4553,59.5278,14737.0
2019-05-21 14:00:00,73.94,73.96,73.82,73.87,24017.0,59.5278,59.5439,59.4312,59.4714,24017.0
2019-05-21 14:30:00,73.87,73.87,73.78,73.82,28982.0,59.4714,59.4714,59.399,59.4312,28982.0
2019-05-21 15:00:00,73.81,73.83,73.61,73.7,63364.0,59.4231,59.4392,59.2621,59.3346,63364.0
2019-05-21 15:30:00,73.69,73.8,73.62,73.74,232567.0,59.3265,59.4151,59.2702,59.3668,232567.0
2019-05-22 09:30:00,73.39,73.39,73.1,73.15,35539.0,59.5137,59.5137,59.2785,59.319,35539.0
2019-05-22 10:00:00,73.11,73.49,73.11,73.38,24593.0,59.2866,59.5948,59.2866,59.5056,24593.0
2019-05-22 10:30:00,73.38,73.43,73.24,73.36,13632.0,59.5056,59.5461,59.392,59.4893,13632.0
2019-05-22 11:00:00,73.33,73.44,73.29,73.44,21590.0,59.465,59.5542,59.4326,59.5542,21590.0
2019-05-22 11:30:00,73.44,73.47,73.38,73.44,19903.0,59.5542,59.5785,59.5056,59.5542,19903.0
2019-05-22 12:00:00,73.43,73.52,73.37,73.45,24473.0,59.5461,59.6191,59.4974,59.5623,24473.0
2019-05-22 12:30:00,73.46,73.47,73.4,73.44,22799.0,59.5704,59.5785,59.5218,59.5542,22799.0
2019-05-22 13:00:00,73.42,73.57,73.38,73.56,20691.0,59.538,59.6596,59.5056,59.6515,20691.0
2019-05-22 13:30:00,73.54,73.59,73.5,73.56,10779.0,59.6353,59.6758,59.6029,59.6515,10779.0
2019-05-22 14:00:00,73.56,73.66,73.55,73.62,10559.0,59.6515,59.7326,59.6434,59.7002,10559.0
2019-05-22 14:30:00,73.67,73.67,73.49,73.55,18660.0,59.7407,59.7407,59.5948,59.6434,18660.0
2019-05-22 15:00:00,73.54,73.66,73.54,73.61,25919.0,59.6353,59.7326,59.6353,59.6921,25919.0
2019-05-22 15:30:00,73.61,73.77,73.51,73.73,146420.0,59.6921,59.8218,59.611,59.7894,146420.0
2019-05-23 09:30:00,73.9,74.03,73.51,73.78,90019.0,59.9272,60.0327,59.611,59.8299,90019.0
2019-05-23 10:00:00,73.78,73.92,73.63,73.9,48329.0,59.8299,59.9434,59.7083,59.9272,48329.0
2019-05-23 10:30:00,73.9,73.92,73.74,73.82,60576.0,59.9272,59.9434,59.7975,59.8624,60576.0
2019-05-23 11:00:00,73.83,73.96,73.83,73.91,55082.0,59.8705,59.9759,59.8705,59.9353,55082.0
2019-05-23 11:30:00,73.91,74.0,73.9,73.95,46456.0,59.9353,60.0083,59.9272,59.9678,46456.0
2019-05-23 12:00:00,73.93,74.18,73.9,74.15,54658.0,59.9516,60.1543,59.9272,60.13,54658.0
2019-05-23 12:30:00,74.14,74.15,73.95,73.97,34005.0,60.1219,60.13,59.9678,59.984,34005.0
2019-05-23 13:00:00,73.98,74.07,73.91,74.05,45233.0,59.9921,60.0651,59.9353,60.0489,45233.0
2019-05-23 13:30:00,74.05,74.23,74.04,74.22,39368.0,60.0489,60.1948,60.0408,60.1867,39368.0
2019-05-23 14:00:00,74.21,74.45,74.2,74.42,45373.0,60.1786,60.3732,60.1705,60.3489,45373.0
2019-05-23 14:30:00,74.42,74.49,74.37,74.43,72265.0,60.3489,60.4057,60.3084,60.357,72265.0
2019-05-23 15:00:00,74.44,74.69,74.39,74.68,123666.0,60.3651,60.5679,60.3246,60.5598,123666.0
2019-05-23 15:30:00,74.67,74.87,74.61,74.85,311304.0,60.5516,60.7138,60.503,60.6976,311304.0
2019-05-24 09:30:00,74.92,75.11,74.74,75.02,35354.0,60.7544,60.9084,60.6084,60.8355,35354.0
2019-05-24 10:00:00,75.06,75.23,74.98,75.2,33610.0,60.8679,61.0058,60.803,60.9814,33610.0
2019-05-24 10:30:00,75.23,75.43,75.17,75.18,20727.0,61.0058,61.1679,60.9571,60.9652,20727.0
2019-05-24 11:00:00,75.19,75.21,75.04,75.1,25659.0,60.9733,60.9895,60.8517,60.9003,25659.0
2019-05-24 11:30:00,75.08,75.12,75.02,75.1,17336.0,60.8841,60.9166,60.8355,60.9003,17336.0
2019-05-24 12:00:00,75.09,75.18,75.05,75.07,34691.0,60.8922,60.9652,60.8598,60.876,34691.0
2019-05-24 12:30:00,75.06,75.1,75.01,75.06,22604.0,60.8679,60.9003,60.8274,60.8679,22604.0
2019-05-24 13:00:00,75.06,75.14,75.0,75.14,25454.0,60.8679,60.9328,60.8192,60.9328,25454.0
2019-05-24 13:30:00,75.14,75.14,75.03,75.04,20829.0,60.9328,60.9328,60.8436,60.8517,20829.0
2019-05-24 14:00:00,75.03,75.06,74.97,74.99,30080.0,60.8436,60.8679,60.7949,60.8111,30080.0
2019-05-24 14:30:00,74.99,75.08,74.94,75.01,38162.0,60.8111,60.8841,60.7706,60.8274,38162.0
2019-05-24 15:00:00,75.03,75.06,74.99,75.06,53801.0,60.8436,60.8679,60.8111,60.8679,53801.0
2019-05-24 15:30:00,75.06,75.07,74.87,74.9,213058.0,60.8679,60.876,60.7138,60.7382,213058.0
2019-05-28 09:30:00,75.07,75.24,74.79,75.16,46483.0,60.876,61.0139,60.649,60.949,46483.0
2019-05-28 10:00:00,75.11,75.23,74.97,75.05,53484.0,60.9084,61.0058,60.7949,60.8598,53484.0
2019-05-28 10:30:00,75.02,75.11,74.87,75.06,55671.0,60.8355,60.9084,60.7138,60.8679,55671.0
2019-05-28 11:00:00,75.06,75.06,74.79,74.85,61517.0,60.8679,60.8679,60.649,60.6976,61517.0
2019-05-28 11:30:00,74.87,74.88,74.67,74.77,41034.0,60.7138,60.7219,60.5516,60.6327,41034.0
2019-05-28 12:00:00,74.76,74.85,74.72,74.84,46135.0,60.6246,60.6976,60.5922,60.6895,46135.0
2019-05-28 12:30:00,74.85,74.91,74.71,74.76,57334.0,60.6976,60.7463,60.5841,60.6246,57334.0
2019-05-28 13:00:00,74.75,74.75,74.46,74.46,35581.0,60.6165,60.6165,60.3813,60.3813,35581.0
2019-05-28 13:30:00,74.46,74.48,74.36,74.4,22281.0,60.3813,60.3976,60.3003,60.3327,22281.0
2019-05-28 14:00:00,74.4,74.6,74.37,74.6,40800.0,60.3327,60.4949,60.3084,60.4949,40800.0
2019-05-28 14:30:00,74.59,74.63,74.44,74.48,71009.0,60.4868,60.5192,60.3651,60.3976,71009.0
2019-05-28 15:00:00,74.47,74.59,74.4,74.42,96101.0,60.3895,60.4868,60.3327,60.3489,96101.0
2019-05-28 15:30:00,74.42,74.42,74.0,74.13,401740.0,60.3489,60.3489,60.0083,60.1137,401740.0
2019-05-29 09:30:00,74.29,74.29,73.78,74.09,70444.0,60.2435,60.2435,59.8299,60.0813,70444.0
2019-05-29 10:00:00,74.06,74.13,73.91,73.97,62355.0,60.057,60.1137,59.9353,59.984,62355.0
2019-05-29 10:30:00,73.97,74.0,73.59,73.68,79866.0,59.984,60.0083,59.6758,59.7488,79866.0
2019-05-29 11:00:00,73.68,73.78,73.56,73.72,50025.0,59.7488,59.8299,59.6515,59.7813,50025.0
2019-05-29 11:30:00,73.71,73.74,73.44,73.46,56978.0,59.7732,59.7975,59.5542,59.5704,56978.0
2019-05-29 12:00:00,73.44,73.52,73.33,73.38,28135.0,59.5542,59.6191,59.465,59.5056,28135.0
2019-05-29 12:30:00,73.39,73.39,73.16,73.17,24340.0,59.5137,59.5137,59.3271,59.3353,24340.0
2019-05-29 13:00:00,73.16,73.25,73.05,73.12,29765.0,59.3271,59.4001,59.2379,59.2947,29765.0
2019-05-29 13:30:00,73.11,73.14,73.02,73.04,24850.0,59.2866,59.3109,59.2136,59.2298,24850.0
2019-05-29 14:00:00,73.03,73.06,72.82,72.89,29713.0,59.2217,59.2461,59.0514,59.1082,29713.0
2019-05-29 14:30:00,72.9,72.9,72.66,72.84,32836.0,59.1163,59.1163,58.9217,59.0677,32836.0
2019-05-29 15:00:00,72.82,72.83,72.61,72.64,51652.0,59.0514,59.0595,58.8811,58.9055,51652.0
2019-05-29 15:30:00,72.63,72.99,72.57,72.88,219057.0,58.8974,59.1893,58.8487,59.1001,219057.0
2019-05-30 09:30:00,72.94,73.37,72.78,73.23,31644.0,59.1487,59.4974,59.019,59.3839,31644.0
2019-05-30 10:00:00,73.23,73.47,73.15,73.35,16947.0,59.3839,59.5785,59.319,59.4812,16947.0
2019-05-30 10:30:00,73.36,73.44,73.14,73.19,9587.0,59.4893,59.5542,59.3109,59.3515,9587.0
2019-05-30 11:00:00,73.17,73.29,73.13,73.2,25691.0,59.3353,59.4326,59.3028,59.3596,25691.0
2019-05-30 11:30:00,73.19,73.22,72.99,73.0,44435.0,59.3515,59.3758,59.1893,59.1974,44435.0
2019-05-30 12:00:00,72.93,73.09,72.93,72.98,26053.0,59.1406,59.2704,59.1406,59.1812,26053.0
2019-05-30 12:30:00,72.98,73.14,72.94,73.11,17139.0,59.1812,59.3109,59.1487,59.2866,17139.0
2019-05-30 13:00:00,73.12,73.19,73.07,73.08,16985.0,59.2947,59.3515,59.2542,59.2623,16985.0
2019-05-30 13:30:00,73.09,73.16,73.04,73.09,19401.0,59.2704,59.3271,59.2298,59.2704,19401.0
2019-05-30 14:00:00,73.1,73.14,73.04,73.11,19281.0,59.2785,59.3109,59.2298,59.2866,19281.0
2019-05-30 14:30:00,73.1,73.2,73.01,73.19,26082.0,59.2785,59.3596,59.2055,59.3515,26082.0
2019-05-30 15:00:00,73.18,73.19,72.96,73.05,41511.0,59.3434,59.3515,59.165,59.2379,41511.0
2019-05-30 15:30:00,73.02,73.2,72.98,73.18,125279.0,59.2136,59.3596,59.1812,59.3434,125279.0
2019-05-31 09:30:00,72.59,73.03,72.5,72.69,709253.0,58.8649,59.2217,58.7919,58.946,709253.0
2019-05-31 10:00:00,72.69,72.99,72.69,72.88,452762.0,58.946,59.1893,58.946,59.1001,452762.0
2019-05-31 10:30:00,72.88,72.91,72.59,72.67,294379.0,59.1001,59.1244,58.8649,58.9298,294379.0
2019-05-31 11:00:00,72.67,72.9,72.65,72.68,209886.0,58.9298,59.1163,58.9136,58.9379,209886.0
2019-05-31 11:30:00,72.69,72.9,72.63,72.88,280700.0,58.946,59.1163,58.8974,59.1001,280700.0
2019-05-31 12:00:00,72.88,73.16,72.87,73.14,427192.0,59.1001,59.3271,59.092,59.3109,427192.0
2019-05-31 12:30:00,73.14,73.33,73.07,73.27,314865.0,59.3109,59.465,59.2542,59.4163,314865.0
2019-05-31 13:00:00,73.27,73.62,73.24,73.58,184281.0,59.4163,59.7002,59.392,59.6677,184281.0
2019-05-31 13:30:00,73.57,73.81,73.44,73.67,196220.0,59.6596,59.8542,59.5542,59.7407,196220.0
2019-05-31 14:00:00,73.67,73.74,73.57,73.66,187016.0,59.7407,59.7975,59.6596,59.7326,187016.0
2019-05-31 14:30:00,73.66,73.88,73.59,73.82,129533.0,59.7326,59.911,59.6758,59.8624,129533.0
2019-05-31 15:00:00,73.81,74.0,73.74,73.83,212566.0,59.8542,60.0083,59.7975,59.8705,212566.0
2019-05-31 15:30:00,73.83,73.93,73.55,73.84,786656.0,59.8705,59.9516,59.6434,59.8786,786656.0
2019-06-03 09:30:00,74.15,74.33,73.98,74.26,114221.0,60.13,60.2759,59.9921,60.2192,114221.0
2019-06-03 10:00:00,74.26,74.31,74.03,74.25,157562.0,60.2192,60.2597,60.0327,60.2111,157562.0
2019-06-03 10:30:00,74.25,74.25,73.86,74.04,70978.0,60.2111,60.2111,59.8948,60.0408,70978.0
2019-06-03 11:00:00,74.03,74.2,73.98,74.14,73848.0,60.0327,60.1705,59.9921,60.1219,73848.0
2019-06-03 11:30:00,74.14,74.29,74.08,74.2,159039.0,60.1219,60.2435,60.0732,60.1705,159039.0
2019-06-03 12:00:00,74.2,74.31,74.05,74.12,107401.0,60.1705,60.2597,60.0489,60.1056,107401.0
2019-06-03 12:30:00,74.12,74.28,74.09,74.09,102458.0,60.1056,60.2354,60.0813,60.0813,102458.0
2019-06-03 13:00:00,74.09,74.26,73.93,74.16,66532.0,60.0813,60.2192,59.9516,60.1381,66532.0
2019-06-03 13:30:00,74.17,74.2,73.97,74.11,65173.0,60.1462,60.1705,59.984,60.0975,65173.0
2019-06-03 14:00:00,74.1,74.2,74.06,74.16,84095.0,60.0894,60.1705,60.057,60.1381,84095.0
2019-06-03 14:30:00,74.17,74.22,74.04,74.17,112385.0,60.1462,60.1867,60.0408,60.1462,112385.0
2019-06-03 15:00:00,74.15,74.48,74.1,74.41,131626.0,60.13,60.3976,60.0894,60.3408,131626.0
2019-06-03 15:30:00,74.42,74.87,74.34,74.78,420073.0,60.3489,60.7138,60.284,60.6408,420073.0
2019-06-04 09:30:00,74.84,74.84,74.12,74.15,137433.0,60.6895,60.6895,60.1056,60.13,137433.0
2019-06-04 10:00:00,74.16,74.3,73.65,73.66,511516.0,60.1381,60.2516,59.7245,59.7326,511516.0
2019-06-04 10:30:00,73.66,73.69,73.09,73.16,185785.0,59.7326,59.7569,59.2704,59.3271,185785.0
2019-06-04 11:00:00,73.14,73.26,72.85,73.01,211279.0,59.3109,59.4082,59.0758,59.2055,211279.0
2019-06-04 11:30:00,73.01,73.49,73.01,73.45,220490.0,59.2055,59.5948,59.2055,59.5623,220490.0
2019-06-04 12:00:00,73.44,73.63,73.44,73.6,96199.0,59.5542,59.7083,59.5542,59.684,96199.0
2019-06-04 12:30:00,73.59,73.71,73.56,73.67,74629.0,59.6758,59.7732,59.6515,59.7407,74629.0
2019-06-04 13:00:00,73.67,73.81,73.65,73.7,58171.0,59.7407,59.8542,59.7245,59.765,58171.0
2019-06-04 13:30:00,73.72,73.78,73.6,73.66,90701.0,59.7813,59.8299,59.684,59.7326,90701.0
2019-06-04 14:00:00,73.66,73.7,73.55,73.67,113144.0,59.7326,59.765,59.6434,59.7407,113144.0
2019-06-04 14:30:00,73.66,73.83,73.66,73.79,107160.0,59.7326,59.8705,59.7326,59.838,107160.0
2019-06-04 15:00:00,73.79,73.95,73.79,73.92,111473.0,59.838,59.9678,59.838,59.9434,111473.0
2019-06-04 15:30:00,73.92,74.45,73.89,74.41,393376.0,59.9434,60.3732,59.9191,60.3408,393376.0
2019-06-05 09:30:00,74.88,75.56,74.65,75.36,128127.0,60.7219,61.2734,60.5354,61.1112,128127.0
2019-06-05 10:00:00,75.35,75.84,75.28,75.84,133206.0,61.1031,61.5004,61.0463,61.5004,133206.0
2019-06-05 10:30:00,75.84,76.02,75.72,75.81,90998.0,61.5004,61.6464,61.4031,61.4761,90998.0
2019-06-05 11:00:00,75.83,75.95,75.66,75.95,74087.0,61.4923,61.5896,61.3545,61.5896,74087.0
2019-06-05 11:30:00,75.93,75.97,75.73,75.95,30013.0,61.5734,61.6058,61.4112,61.5896,30013.0
2019-06-05 12:00:00,75.95,75.97,75.86,75.93,42713.0,61.5896,61.6058,61.5166,61.5734,42713.0
2019-06-05 12:30:00,75.93,76.08,75.92,75.99,59428.0,61.5734,61.695,61.5653,61.6221,59428.0
2019-06-05 13:00:00,76.01,76.17,76.0,76.09,60089.0,61.6383,61.768,61.6302,61.7032,60089.0
2019-06-05 13:30:00,76.1,76.14,76.01,76.12,75960.0,61.7113,61.7437,61.6383,61.7275,75960.0
2019-06-05 14:00:00,76.13,76.26,76.07,76.16,106172.0,61.7356,61.841,61.6869,61.7599,106172.0
2019-06-05 14:30:00,76.17,76.41,76.17,76.19,228063.0,61.768,61.9626,61.768,61.7842,228063.0
2019-06-05 15:00:00,76.19,76.42,76.05,76.05,156741.0,61.7842,61.9708,61.6707,61.6707,156741.0
2019-06-05 15:30:00,76.05,76.37,75.81,76.31,257221.0,61.6707,61.9302,61.4761,61.8816,257221.0
2019-06-06 09:30:00,76.4,76.87,76.27,76.86,34513.0,61.9545,62.3357,61.8491,62.3276,34513.0
2019-06-06 10:00:00,76.85,77.08,76.77,76.9,25068.0,62.3195,62.506,62.2546,62.36,25068.0
2019-06-06 10:30:00,76.87,77.06,76.78,77.02,34416.0,62.3357,62.4897,62.2627,62.4573,34416.0
2019-06-06 11:00:00,77.01,77.02,76.81,76.94,45047.0,62.4492,62.4573,62.287,62.3924,45047.0
2019-06-06 11:30:00,76.92,76.93,76.54,76.64,53596.0,62.3762,62.3843,62.0681,62.1492,53596.0
2019-06-06 12:00:00,76.65,76.72,76.54,76.7,98467.0,62.1573,62.214,62.0681,62.1978,98467.0
2019-06-06 12:30:00,76.7,76.77,76.63,76.68,91347.0,62.1978,62.2546,62.1411,62.1816,91347.0
2019-06-06 13:00:00,76.67,76.81,76.67,76.81,34848.0,62.1735,62.287,62.1735,62.287,34848.0
2019-06-06 13:30:00,76.81,77.03,76.8,77.03,73444.0,62.287,62.4654,62.2789,62.4654,73444.0
2019-06-06 14:00:00,77.04,77.22,77.01,77.2,57852.0,62.4735,62.6195,62.4492,62.6033,57852.0
2019-06-06 14:30:00,77.2,77.34,77.17,77.27,77974.0,62.6033,62.7168,62.5789,62.66,77974.0
2019-06-06 15:00:00,77.26,77.28,77.09,77.09,107233.0,62.6519,62.6682,62.5141,62.5141,107233.0
2019-06-06 15:30:00,77.09,77.12,76.75,76.87,247216.0,62.5141,62.5384,62.2384,62.3357,247216.0
2019-06-07 09:30:00,77.53,77.73,77.32,77.57,86867.0,62.8709,63.0331,62.7006,62.9033,86867.0
2019-06-07 10:00:00,77.63,77.68,77.5,77.61,32830.0,62.952,62.9925,62.8466,62.9358,32830.0
2019-06-07 10:30:00,77.61,77.71,77.57,77.61,27071.0,62.9358,63.0168,62.9033,62.9358,27071.0
2019-06-07 11:00:00,77.62,77.63,77.48,77.51,37667.0,62.9439,62.952,62.8303,62.8547,37667.0
2019-06-07 11:30:00,77.52,77.55,77.14,77.3,61149.0,62.8628,62.8871,62.5546,62.6844,61149.0
2019-06-07 12:00:00,77.28,77.35,77.21,77.3,33180.0,62.6682,62.7249,62.6114,62.6844,33180.0
2019-06-07 12:30:00,77.31,77.55,77.31,77.54,35087.0,62.6925,62.8871,62.6925,62.879,35087.0
2019-06-07 13:00:00,77.56,77.65,77.48,77.49,34616.0,62.8952,62.9682,62.8303,62.8384,34616.0
2019-06-07 13:30:00,77.49,77.5,77.16,77.16,24262.0,62.8384,62.8466,62.5708,62.5708,24262.0
2019-06-07 14:00:00,77.14,77.14,76.68,76.78,65974.0,62.5546,62.5546,62.1816,62.2627,65974.0
2019-06-07 14:30:00,76.78,76.82,76.51,76.55,53056.0,62.2627,62.2951,62.0437,62.0762,53056.0
2019-06-07 15:00:00,76.56,76.77,76.52,76.75,79414.0,62.0843,62.2546,62.0518,62.2384,79414.0
2019-06-07 15:30:00,76.75,76.78,76.3,76.32,245228.0,62.2384,62.2627,61.8734,61.8897,245228.0
2019-06-10 09:30:00,76.12,76.3,75.53,75.69,132134.0,61.7275,61.8734,61.249,61.3788,132134.0
2019-06-10 10:00:00,75.68,75.74,75.36,75.51,61602.0,61.3707,61.4193,61.1112,61.2328,61602.0
2019-06-10 10:30:00,75.53,76.17,75.52,75.97,44261.0,61.249,61.768,61.2409,61.6058,44261.0
2019-06-10 11:00:00,76.01,76.09,75.81,76.08,41671.0,61.6383,61.7032,61.4761,61.695,41671.0
2019-06-10 11:30:00,76.1,76.21,76.04,76.08,25783.0,61.7113,61.8005,61.6626,61.695,25783.0
2019-06-10 12:00:00,76.1,76.19,76.05,76.09,18746.0,61.7113,61.7842,61.6707,61.7032,18746.0
2019-06-10 12:30:00,76.09,76.09,75.86,75.92,23857.0,61.7032,61.7032,61.5166,61.5653,23857.0
2019-06-10 13:00:00,75.92,75.99,75.85,75.94,20418.0,61.5653,61.6221,61.5085,61.5815,20418.0
2019-06-10 13:30:00,75.94,76.02,75.83,75.96,34196.0,61.5815,61.6464,61.4923,61.5977,34196.0
2019-06-10 14:00:00,75.95,76.05,75.89,75.91,33650.0,61.5896,61.6707,61.541,61.5572,33650.0
2019-06-10 14:30:00,75.92,76.11,75.89,76.11,35546.0,61.5653,61.7194,61.541,61.7194,35546.0
2019-06-10 15:00:00,76.1,76.15,75.85,75.86,44075.0,61.7113,61.7518,61.5085,61.5166,44075.0
2019-06-10 15:30:00,75.86,76.13,75.79,76.02,202402.0,61.5166,61.7356,61.4599,61.6464,202402.0
2019-06-11 09:30:00,75.84,76.22,75.56,75.77,36667.0,61.5004,61.8086,61.2734,61.4437,36667.0
2019-06-11 10:00:00,75.77,75.83,75.56,75.57,30295.0,61.4437,61.4923,61.2734,61.2815,30295.0
2019-06-11 10:30:00,75.57,75.77,75.46,75.54,43341.0,61.2815,61.4437,61.1923,61.2571,43341.0
2019-06-11 11:00:00,75.59,75.64,75.49,75.62,32106.0,61.2977,61.3382,61.2166,61.322,32106.0
2019-06-11 11:30:00,75.61,75.76,75.54,75.65,36969.0,61.3139,61.4355,61.2571,61.3463,36969.0
2019-06-11 12:00:00,75.66,75.66,75.11,75.19,30870.0,61.3545,61.3545,60.9084,60.9733,30870.0
2019-06-11 12:30:00,75.24,75.32,75.14,75.19,33848.0,61.0139,61.0787,60.9328,60.9733,33848.0
2019-06-11 13:00:00,75.18,75.31,75.17,75.22,43837.0,60.9652,61.0706,60.9571,60.9976,43837.0
2019-06-11 13:30:00,75.24,75.43,75.22,75.38,69461.0,61.0139,61.1679,60.9976,61.1274,69461.0
2019-06-11 14:00:00,75.39,75.59,75.38,75.51,57769.0,61.1355,61.2977,61.1274,61.2328,57769.0
2019-06-11 14:30:00,75.51,75.58,75.25,75.33,50165.0,61.2328,61.2896,61.022,61.0869,50165.0
2019-06-11 15:00:00,75.34,75.35,75.09,75.2,49077.0,61.095,61.1031,60.8922,60.9814,49077.0
2019-06-11 15:30:00,75.19,75.57,75.17,75.5,227531.0,60.9733,61.2815,60.9571,61.2247,227531.0
2019-06-12 09:30:00,75.84,76.59,75.84,76.24,53297.0,61.5004,62.1086,61.5004,61.8248,53297.0
2019-06-12 10:00:00,76.27,76.51,76.24,76.28,39589.0,61.8491,62.0437,61.8248,61.8572,39589.0
2019-06-12 10:30:00,76.3,76.44,76.27,76.43,32418.0,61.8734,61.987,61.8491,61.9789,32418.0
2019-06-12 11:00:00,76.44,76.5,76.36,76.45,29403.0,61.987,62.0356,61.9221,61.9951,29403.0
2019-06-12 11:30:00,76.45,76.6,76.44,76.54,36081.0,61.9951,62.1167,61.987,62.0681,36081.0
2019-06-12 12:00:00,76.52,76.59,76.5,76.51,19238.0,62.0518,62.1086,62.0356,62.0437,19238.0
2019-06-12 12:30:00,76.52,76.58,76.41,76.47,20163.0,62.0518,62.1005,61.9626,62.0113,20163.0
2019-06-12 13:00:00,76.48,76.49,76.37,76.42,17652.0,62.0194,62.0275,61.9302,61.9708,17652.0
2019-06-12 13:30:00,76.43,76.43,76.27,76.31,29864.0,61.9789,61.9789,61.8491,61.8816,29864.0
2019-06-12 14:00:00,76.31,76.32,76.18,76.22,30399.0,61.8816,61.8897,61.7761,61.8086,30399.0
2019-06-12 14:30:00,76.22,76.37,76.19,76.36,37253.0,61.8086,61.9302,61.7842,61.9221,37253.0
2019-06-12 15:00:00,76.36,76.45,76.32,76.42,60135.0,61.9221,61.9951,61.8897,61.9708,60135.0
2019-06-12 15:30:00,76.41,76.54,76.38,76.51,164982.0,61.9626,62.0681,61.9383,62.0437,164982.0
2019-06-13 09:30:00,76.66,76.8,76.47,76.59,75288.0,62.1654,62.2789,62.0113,62.1086,75288.0
2019-06-13 10:00:00,76.6,76.7,76.47,76.52,72585.0,62.1167,62.1978,62.0113,62.0518,72585.0
2019-06-13 10:30:00,76.5,76.64,76.23,76.24,53358.0,62.0356,62.1492,61.8167,61.8248,53358.0
2019-06-13 11:00:00,76.25,76.48,76.09,76.48,108958.0,61.8329,62.0194,61.7032,62.0194,108958.0
2019-06-13 11:30:00,76.48,76.55,76.4,76.51,41250.0,62.0194,62.0762,61.9545,62.0437,41250.0
2019-06-13 12:00:00,76.51,76.53,76.31,76.34,52946.0,62.0437,62.06,61.8816,61.9059,52946.0
2019-06-13 12:30:00,76.35,76.54,76.34,76.53,42765.0,61.914,62.0681,61.9059,62.06,42765.0
2019-06-13 13:00:00,76.53,76.6,76.52,76.56,40318.0,62.06,62.1167,62.0518,62.0843,40318.0
2019-06-13 13:30:00,76.57,76.61,76.5,76.51,28880.0,62.0924,62.1248,62.0356,62.0437,28880.0
2019-06-13 14:00:00,76.52,76.53,76.38,76.43,44150.0,62.0518,62.06,61.9383,61.9789,44150.0
2019-06-13 14:30:00,76.43,76.49,76.41,76.48,51833.0,61.9789,62.0275,61.9626,62.0194,51833.0
2019-06-13 15:00:00,76.47,76.47,76.31,76.33,84460.0,62.0113,62.0113,61.8816,61.8978,84460.0
2019-06-13 15:30:00,76.33,76.68,76.32,76.67,324621.0,61.8978,62.1816,61.8897,62.1735,324621.0
2019-06-14 09:30:00,76.82,77.23,76.59,77.22,106786.0,62.2951,62.6276,62.1086,62.6195,106786.0
2019-06-14 10:00:00,77.16,77.21,76.75,76.78,72684.0,62.5708,62.6114,62.2384,62.2627,72684.0
2019-06-14 10:30:00,76.82,77.17,76.68,77.11,49803.0,62.2951,62.5789,62.1816,62.5303,49803.0
2019-06-14 11:00:00,77.15,77.26,77.05,77.13,73614.0,62.5627,62.6519,62.4816,62.5465,73614.0
2019-06-14 11:30:00,77.14,77.26,76.9,76.9,58921.0,62.5546,62.6519,62.36,62.36,58921.0
2019-06-14 12:00:00,76.9,76.96,76.79,76.93,43103.0,62.36,62.4087,62.2708,62.3843,43103.0
2019-06-14 12:30:00,76.93,77.13,76.89,77.03,47907.0,62.3843,62.5465,62.3519,62.4654,47907.0
2019-06-14 13:00:00,77.04,77.13,77.01,77.06,35028.0,62.4735,62.5465,62.4492,62.4897,35028.0
2019-06-14 13:30:00,77.06,77.13,77.0,77.06,38669.0,62.4897,62.5465,62.4411,62.4897,38669.0
2019-06-14 14:00:00,77.08,77.25,77.0,77.23,45173.0,62.506,62.6438,62.4411,62.6276,45173.0
2019-06-14 14:30:00,77.26,77.44,77.18,77.42,80041.0,62.6519,62.7979,62.5871,62.7817,80041.0
2019-06-14 15:00:00,77.42,77.51,77.36,77.48,85367.0,62.7817,62.8547,62.733,62.8303,85367.0
2019-06-14 15:30:00,77.48,77.52,77.33,77.4,192526.0,62.8303,62.8628,62.7087,62.7655,192526.0
2019-06-17 09:30:00,77.44,77.57,76.84,76.84,52112.0,62.7979,62.9033,62.3113,62.3113,52112.0
2019-06-17 10:00:00,76.84,76.93,76.51,76.61,78219.0,62.3113,62.3843,62.0437,62.1248,78219.0
2019-06-17 10:30:00,76.61,76.63,76.33,76.41,67406.0,62.1248,62.1411,61.8978,61.9626,67406.0
2019-06-17 11:00:00,76.43,76.49,76.3,76.4,48863.0,61.9789,62.0275,61.8734,61.9545,48863.0
2019-06-17 11:30:00,76.41,76.45,76.28,76.33,48352.0,61.9626,61.9951,61.8572,61.8978,48352.0
2019-06-17 12:00:00,76.32,76.53,76.3,76.38,56214.0,61.8897,62.06,61.8734,61.9383,56214.0
2019-06-17 12:30:00,76.37,76.59,76.32,76.54,57613.0,61.9302,62.1086,61.8897,62.0681,57613.0
2019-06-17 13:00:00,76.54,76.56,76.45,76.45,39167.0,62.0681,62.0843,61.9951,61.9951,39167.0
2019-06-17 13:30:00,76.45,76.77,76.44,76.74,45324.0,61.9951,62.2546,61.987,62.2303,45324.0
2019-06-17 14:00:00,76.73,76.93,76.73,76.89,71800.0,62.2221,62.3843,62.2221,62.3519,71800.0
2019-06-17 14:30:00,76.89,76.91,76.76,76.84,45204.0,62.3519,62.3681,62.2465,62.3113,45204.0
2019-06-17 15:00:00,76.84,76.96,76.79,76.89,65816.0,62.3113,62.4087,62.2708,62.3519,65816.0
2019-06-17 15:30:00,76.89,76.9,76.4,76.5,297807.0,62.3519,62.36,61.9545,62.0356,297807.0
2019-06-18 09:30:00,77.22,77.22,76.21,76.24,77056.0,62.6195,62.6195,61.8005,61.8248,77056.0
2019-06-18 10:00:00,76.29,76.42,76.01,76.25,77702.0,61.8653,61.9708,61.6383,61.8329,77702.0
2019-06-18 10:30:00,76.24,76.53,76.13,76.5,52625.0,61.8248,62.06,61.7356,62.0356,52625.0
2019-06-18 11:00:00,76.54,76.58,76.3,76.38,48891.0,62.0681,62.1005,61.8734,61.9383,48891.0
2019-06-18 11:30:00,76.36,76.48,76.32,76.4,52405.0,61.9221,62.0194,61.8897,61.9545,52405.0
2019-06-18 12:00:00,76.4,76.5,76.35,76.47,34339.0,61.9545,62.0356,61.914,62.0113,34339.0
2019-06-18 12:30:00,76.47,76.47,76.35,76.41,29290.0,62.0113,62.0113,61.914,61.9626,29290.0
2019-06-18 13:00:00,76.42,76.42,76.2,76.2,45566.0,61.9708,61.9708,61.7924,61.7924,45566.0
2019-06-18 13:30:00,76.2,76.22,76.07,76.15,51823.0,61.7924,61.8086,61.6869,61.7518,51823.0
2019-06-18 14:00:00,76.16,76.22,76.0,76.05,68408.0,61.7599,61.8086,61.6302,61.6707,68408.0
2019-06-18 14:30:00,76.05,76.18,76.04,76.05,44744.0,61.6707,61.7761,61.6626,61.6707,44744.0
2019-06-18 15:00:00,76.04,76.09,75.92,75.95,55921.0,61.6626,61.7032,61.5653,61.5896,55921.0
2019-06-18 15:30:00,75.92,76.3,75.88,76.3,290975.0,61.5653,61.8734,61.5329,61.8734,290975.0
2019-06-19 09:30:00,75.99,76.47,75.85,76.44,38733.0,61.6221,62.0113,61.5085,61.987,38733.0
2019-06-19 10:00:00,76.44,76.57,76.34,76.38,64128.0,61.987,62.0924,61.9059,61.9383,64128.0
2019-06-19 10:30:00,76.37,76.42,76.09,76.4,98097.0,61.9302,61.9708,61.7032,61.9545,98097.0
2019-06-19 11:00:00,76.4,76.62,76.39,76.62,40307.0,61.9545,62.1329,61.9464,62.1329,40307.0
2019-06-19 11:30:00,76.61,76.77,76.58,76.63,38519.0,62.1248,62.2546,62.1005,62.1411,38519.0
2019-06-19 12:00:00,76.61,76.73,76.57,76.7,20633.0,62.1248,62.2221,62.0924,62.1978,20633.0
2019-06-19 12:30:00,76.7,76.7,76.59,76.6,22141.0,62.1978,62.1978,62.1086,62.1167,22141.0
2019-06-19 13:00:00,76.61,76.68,76.44,76.48,56143.0,62.1248,62.1816,61.987,62.0194,56143.0
2019-06-19 13:30:00,76.48,76.58,76.41,76.57,38585.0,62.0194,62.1005,61.9626,62.0924,38585.0
2019-06-19 14:00:00,76.57,77.07,76.5,76.99,81855.0,62.0924,62.4979,62.0356,62.433,81855.0
2019-06-19 14:30:00,76.98,77.27,76.98,77.26,43405.0,62.4249,62.66,62.4249,62.6519,43405.0
2019-06-19 15:00:00,77.26,77.36,77.13,77.24,47064.0,62.6519,62.733,62.5465,62.6357,47064.0
2019-06-19 15:30:00,77.25,77.43,77.13,77.17,160475.0,62.6438,62.7898,62.5465,62.5789,160475.0
2019-06-20 09:30:00,77.46,77.87,77.28,77.32,43756.0,62.8141,63.1466,62.6682,62.7006,43756.0
2019-06-20 10:00:00,77.25,77.26,76.83,76.85,60382.0,62.6438,62.6519,62.3032,62.3195,60382.0
2019-06-20 10:30:00,76.85,76.99,76.7,76.95,55209.0,62.3195,62.433,62.1978,62.4005,55209.0
2019-06-20 11:00:00,76.95,77.08,76.88,76.93,46126.0,62.4005,62.506,62.3438,62.3843,46126.0
2019-06-20 11:30:00,76.93,76.95,76.68,76.69,93324.0,62.3843,62.4005,62.1816,62.1897,93324.0
2019-06-20 12:00:00,76.71,76.85,76.64,76.74,112968.0,62.2059,62.3195,62.1492,62.2303,112968.0
2019-06-20 12:30:00,76.74,77.08,76.68,77.01,82220.0,62.2303,62.506,62.1816,62.4492,82220.0
2019-06-20 13:00:00,77.02,77.29,76.98,77.28,17889.0,62.4573,62.6763,62.4249,62.6682,17889.0
2019-06-20 13:30:00,77.3,77.35,77.25,77.28,20285.0,62.6844,62.7249,62.6438,62.6682,20285.0
2019-06-20 14:00:00,77.27,77.3,77.14,77.19,33737.0,62.66,62.6844,62.5546,62.5952,33737.0
2019-06-20 14:30:00,77.17,77.6,77.17,77.59,31660.0,62.5789,62.9276,62.5789,62.9195,31660.0
2019-06-20 15:00:00,77.58,77.6,77.35,77.36,42956.0,62.9114,62.9276,62.7249,62.733,42956.0
2019-06-20 15:30:00,77.38,77.64,77.24,77.51,168758.0,62.7492,62.9601,62.6357,62.8547,168758.0
2019-06-21 09:30:00,77.29,77.43,77.02,77.18,524756.0,62.6763,62.7898,62.4573,62.5871,524756.0
2019-06-21 10:00:00,77.18,77.23,76.82,76.91,77686.0,62.5871,62.6276,62.2951,62.3681,77686.0
2019-06-21 10:30:00,76.92,77.05,76.85,76.87,57789.0,62.3762,62.4816,62.3195,62.3357,57789.0
2019-06-21 11:00:00,76.89,77.14,76.87,77.06,104527.0,62.3519,62.5546,62.3357,62.4897,104527.0
2019-06-21 11:30:00,77.07,77.32,77.06,77.21,147762.0,62.4979,62.7006,62.4897,62.6114,147762.0
2019-06-21 12:00:00,77.25,77.32,77.12,77.32,178212.0,62.6438,62.7006,62.5384,62.7006,178212.0
2019-06-21 12:30:00,77.31,77.5,77.22,77.48,161738.0,62.6925,62.8466,62.6195,62.8303,161738.0
2019-06-21 13:00:00,77.48,77.49,77.28,77.33,69322.0,62.8303,62.8384,62.6682,62.7087,69322.0
2019-06-21 13:30:00,77.34,77.45,77.34,77.41,42791.0,62.7168,62.806,62.7168,62.7736,42791.0
2019-06-21 14:00:00,77.42,77.45,77.31,77.41,99805.0,62.7817,62.806,62.6925,62.7736,99805.0
2019-06-21 14:30:00,77.42,77.58,77.37,77.43,50560.0,62.7817,62.9114,62.7411,62.7898,50560.0
2019-06-21 15:00:00,77.44,77.54,77.42,77.47,65126.0,62.7979,62.879,62.7817,62.8222,65126.0
2019-06-21 15:30:00,77.47,77.63,77.4,77.41,280524.0,62.8222,62.952,62.7655,62.7736,280524.0
2019-06-24 09:30:00,77.83,77.87,77.28,77.45,106784.0,63.1142,63.1466,62.6682,62.806,106784.0
2019-06-24 10:00:00,77.45,77.47,77.17,77.19,68716.0,62.806,62.8222,62.5789,62.5952,68716.0
2019-06-24 10:30:00,77.17,77.57,77.15,77.51,168404.0,62.5789,62.9033,62.5627,62.8547,168404.0
2019-06-24 11:00:00,77.52,77.64,77.49,77.63,36294.0,62.8628,62.9601,62.8384,62.952,36294.0
2019-06-24 11:30:00,77.62,77.62,77.4,77.4,25688.0,62.9439,62.9439,62.7655,62.7655,25688.0
2019-06-24 12:00:00,77.41,77.49,77.38,77.42,27761.0,62.7736,62.8384,62.7492,62.7817,27761.0
2019-06-24 12:30:00,77.41,77.51,77.31,77.31,26343.0,62.7736,62.8547,62.6925,62.6925,26343.0
2019-06-24 13:00:00,77.29,77.37,77.27,77.31,20833.0,62.6763,62.7411,62.66,62.6925,20833.0
2019-06-24 13:30:00,77.31,77.37,77.28,77.34,36338.0,62.6925,62.7411,62.6682,62.7168,36338.0
2019-06-24 14:00:00,77.35,77.36,77.25,77.3,34633.0,62.7249,62.733,62.6438,62.6844,34633.0
2019-06-24 14:30:00,77.31,77.37,77.27,77.3,35439.0,62.6925,62.7411,62.66,62.6844,35439.0
2019-06-24 15:00:00,77.29,77.42,77.23,77.35,46978.0,62.6763,62.7817,62.6276,62.7249,46978.0
2019-06-24 15:30:00,77.36,77.42,77.25,77.39,161879.0,62.733,62.7817,62.6438,62.7574,161879.0
2019-06-25 09:30:00,77.48,77.68,77.28,77.42,57717.0,62.8303,62.9925,62.6682,62.7817,57717.0
2019-06-25 10:00:00,77.36,77.61,77.3,77.56,36637.0,62.733,62.9358,62.6844,62.8952,36637.0
2019-06-25 10:30:00,77.59,77.71,77.49,77.66,43091.0,62.9195,63.0168,62.8384,62.9763,43091.0
2019-06-25 11:00:00,77.66,77.66,77.45,77.51,32300.0,62.9763,62.9763,62.806,62.8547,32300.0
2019-06-25 11:30:00,77.5,77.6,77.43,77.59,27522.0,62.8466,62.9276,62.7898,62.9195,27522.0
2019-06-25 12:00:00,77.58,77.58,77.35,77.37,25863.0,62.9114,62.9114,62.7249,62.7411,25863.0
2019-06-25 12:30:00,77.39,77.41,77.27,77.4,31964.0,62.7574,62.7736,62.66,62.7655,31964.0
2019-06-25 13:00:00,77.39,77.41,77.25,77.34,23262.0,62.7574,62.7736,62.6438,62.7168,23262.0
2019-06-25 13:30:00,77.31,77.51,77.3,77.41,29189.0,62.6925,62.8547,62.6844,62.7736,29189.0
2019-06-25 14:00:00,77.43,77.53,77.3,77.46,72210.0,62.7898,62.8709,62.6844,62.8141,72210.0
2019-06-25 14:30:00,77.45,77.46,77.28,77.46,45909.0,62.806,62.8141,62.6682,62.8141,45909.0
2019-06-25 15:00:00,77.45,77.5,77.14,77.17,124367.0,62.806,62.8466,62.5546,62.5789,124367.0
2019-06-25 15:30:00,77.17,77.18,76.72,76.97,364932.0,62.5789,62.5871,62.214,62.4168,364932.0
2019-06-26 09:30:00,76.91,76.92,76.2,76.2,35980.0,62.3681,62.3762,61.7924,61.7924,35980.0
2019-06-26 10:00:00,76.21,76.28,76.09,76.12,48310.0,61.8005,61.8572,61.7032,61.7275,48310.0
2019-06-26 10:30:00,76.11,76.43,75.9,76.36,43142.0,61.7194,61.9789,61.5491,61.9221,43142.0
2019-06-26 11:00:00,76.33,76.34,75.96,75.98,43096.0,61.8978,61.9059,61.5977,61.614,43096.0
2019-06-26 11:30:00,75.95,76.04,75.9,75.95,21085.0,61.5896,61.6626,61.5491,61.5896,21085.0
2019-06-26 12:00:00,76.0,76.0,75.89,75.93,48226.0,61.6302,61.6302,61.541,61.5734,48226.0
2019-06-26 12:30:00,75.93,76.0,75.8,75.84,30316.0,61.5734,61.6302,61.468,61.5004,30316.0
2019-06-26 13:00:00,75.85,75.9,75.69,75.87,66117.0,61.5085,61.5491,61.3788,61.5247,66117.0
2019-06-26 13:30:00,75.86,75.93,75.8,75.93,50541.0,61.5166,61.5734,61.468,61.5734,50541.0
2019-06-26 14:00:00,75.92,75.96,75.76,75.8,42057.0,61.5653,61.5977,61.4355,61.468,42057.0
2019-06-26 14:30:00,75.75,75.76,75.42,75.65,54543.0,61.4274,61.4355,61.1598,61.3463,54543.0
2019-06-26 15:00:00,75.67,75.73,75.52,75.52,89761.0,61.3626,61.4112,61.2409,61.2409,89761.0
2019-06-26 15:30:00,75.51,75.65,75.28,75.37,152385.0,61.2328,61.3463,61.0463,61.1193,152385.0
2019-06-27 09:30:00,76.01,76.01,75.54,75.66,56940.0,61.6383,61.6383,61.2571,61.3545,56940.0
2019-06-27 10:00:00,75.65,75.75,75.45,75.53,63264.0,61.3463,61.4274,61.1842,61.249,63264.0
2019-06-27 10:30:00,75.55,75.73,75.51,75.62,42988.0,61.2653,61.4112,61.2328,61.322,42988.0
2019-06-27 11:00:00,75.63,75.84,75.57,75.71,58865.0,61.3301,61.5004,61.2815,61.395,58865.0
2019-06-27 11:30:00,75.72,75.79,75.49,75.53,87800.0,61.4031,61.4599,61.2166,61.249,87800.0
2019-06-27 12:00:00,75.52,75.57,75.4,75.4,42519.0,61.2409,61.2815,61.1436,61.1436,42519.0
2019-06-27 12:30:00,75.41,75.54,75.4,75.54,51276.0,61.1517,61.2571,61.1436,61.2571,51276.0
2019-06-27 13:00:00,75.51,75.61,75.47,75.55,42056.0,61.2328,61.3139,61.2004,61.2653,42056.0
2019-06-27 13:30:00,75.55,75.67,75.53,75.59,39677.0,61.2653,61.3626,61.249,61.2977,39677.0
2019-06-27 14:00:00,75.59,75.59,75.43,75.45,30441.0,61.2977,61.2977,61.1679,61.1842,30441.0
2019-06-27 14:30:00,75.45,75.53,75.44,75.46,30803.0,61.1842,61.249,61.1761,61.1923,30803.0
2019-06-27 15:00:00,75.47,75.5,75.24,75.24,77494.0,61.2004,61.2247,61.0139,61.0139,77494.0
2019-06-27 15:30:00,75.24,75.48,75.18,75.38,280924.0,61.0139,61.2085,60.9652,61.1274,280924.0
2019-06-28 09:30:00,75.36,75.6,75.27,75.58,66428.0,61.1112,61.3058,61.0382,61.2896,66428.0
2019-06-28 10:00:00,75.6,75.89,75.6,75.86,71897.0,61.3058,61.541,61.3058,61.5166,71897.0
2019-06-28 10:30:00,75.88,76.07,75.69,75.7,39432.0,61.5329,61.6869,61.3788,61.3869,39432.0
2019-06-28 11:00:00,75.68,75.7,75.38,75.46,34925.0,61.3707,61.3869,61.1274,61.1923,34925.0
2019-06-28 11:30:00,75.45,75.51,75.32,75.35,47444.0,61.1842,61.2328,61.0787,61.1031,47444.0
2019-06-28 12:00:00,75.35,75.59,75.3,75.56,56916.0,61.1031,61.2977,61.0625,61.2734,56916.0
2019-06-28 12:30:00,75.55,75.62,75.48,75.53,45378.0,61.2653,61.322,61.2085,61.249,45378.0
2019-06-28 13:00:00,75.51,75.59,75.45,75.55,37093.0,61.2328,61.2977,61.1842,61.2653,37093.0
2019-06-28 13:30:00,75.54,75.58,75.48,75.51,40007.0,61.2571,61.2896,61.2085,61.2328,40007.0
2019-06-28 14:00:00,75.51,75.56,75.45,75.53,38674.0,61.2328,61.2734,61.1842,61.249,38674.0
2019-06-28 14:30:00,75.53,75.56,75.47,75.51,75276.0,61.249,61.2734,61.2004,61.2328,75276.0
2019-06-28 15:00:00,75.51,75.59,75.46,75.53,149699.0,61.2328,61.2977,61.1923,61.249,149699.0
2019-06-28 15:30:00,75.54,75.78,75.4,75.74,501252.0,61.2571,61.4518,61.1436,61.4193,501252.0
2019-07-01 09:30:00,75.76,75.77,75.08,75.17,61703.0,61.4355,61.4437,60.8841,60.9571,61703.0
2019-07-01 10:00:00,75.15,75.31,74.77,75.27,58677.0,60.9409,61.0706,60.6327,61.0382,58677.0
2019-07-01 10:30:00,75.29,75.53,75.29,75.38,37205.0,61.0544,61.249,61.0544,61.1274,37205.0
2019-07-01 11:00:00,75.37,75.53,75.36,75.52,44700.0,61.1193,61.249,61.1112,61.2409,44700.0
2019-07-01 11:30:00,75.51,75.53,75.19,75.25,44664.0,61.2328,61.249,60.9733,61.022,44664.0
2019-07-01 12:00:00,75.24,75.25,75.06,75.08,34043.0,61.0139,61.022,60.8679,60.8841,34043.0
2019-07-01 12:30:00,75.08,75.08,74.87,74.9,29390.0,60.8841,60.8841,60.7138,60.7382,29390.0
2019-07-01 13:00:00,74.91,75.13,74.88,75.08,47812.0,60.7463,60.9247,60.7219,60.8841,47812.0
2019-07-01 13:30:00,75.07,75.29,75.06,75.27,41164.0,60.876,61.0544,60.8679,61.0382,41164.0
2019-07-01 14:00:00,75.26,75.35,75.23,75.24,60440.0,61.0301,61.1031,61.0058,61.0139,60440.0
2019-07-01 14:30:00,75.24,75.29,75.19,75.25,40359.0,61.0139,61.0544,60.9733,61.022,40359.0
2019-07-01 15:00:00,75.24,75.38,75.19,75.32,62906.0,61.0139,61.1274,60.9733,61.0787,62906.0
2019-07-01 15:30:00,75.31,75.67,75.27,75.65,303237.0,61.0706,61.3626,61.0382,61.3463,303237.0
2019-07-02 09:30:00,75.96,76.33,75.82,76.0,31393.0,61.5977,61.8978,61.4842,61.6302,31393.0
2019-07-02 10:00:00,76.01,76.39,76.01,76.36,21331.0,61.6383,61.9464,61.6383,61.9221,21331.0
2019-07-02 10:30:00,76.39,76.61,76.37,76.42,42413.0,61.9464,62.1248,61.9302,61.9708,42413.0
2019-07-02 11:00:00,76.41,76.41,76.19,76.25,35332.0,61.9626,61.9626,61.7842,61.8329,35332.0
2019-07-02 11:30:00,76.25,76.66,76.23,76.56,47284.0,61.8329,62.1654,61.8167,62.0843,47284.0
2019-07-02 12:00:00,76.56,76.6,76.38,76.46,40095.0,62.0843,62.1167,61.9383,62.0032,40095.0
2019-07-02 12:30:00,76.47,76.48,76.39,76.39,43929.0,62.0113,62.0194,61.9464,61.9464,43929.0
2019-07-02 13:00:00,76.39,76.59,76.35,76.58,39131.0,61.9464,62.1086,61.914,62.1005,39131.0
2019-07-02 13:30:00,76.61,76.74,76.56,76.72,34256.0,62.1248,62.2303,62.0843,62.214,34256.0
2019-07-02 14:00:00,76.73,76.92,76.68,76.81,37946.0,62.2221,62.3762,62.1816,62.287,37946.0
2019-07-02 14:30:00,76.81,76.94,76.72,76.8,37835.0,62.287,62.3924,62.214,62.2789,37835.0
2019-07-02 15:00:00,76.8,76.87,76.74,76.77,57081.0,62.2789,62.3357,62.2303,62.2546,57081.0
2019-07-02 15:30:00,76.77,76.86,76.49,76.66,254970.0,62.2546,62.3276,62.0275,62.1654,254970.0
2019-07-03 09:30:00,76.9,77.22,76.9,77.09,53881.0,62.36,62.6195,62.36,62.5141,53881.0
2019-07-03 10:00:00,77.1,77.54,77.1,77.45,45222.0,62.5222,62.879,62.5222,62.806,45222.0
2019-07-03 10:30:00,77.48,77.49,77.16,77.32,27816.0,62.8303,62.8384,62.5708,62.7006,27816.0
2019-07-03 11:00:00,77.32,77.33,77.13,77.19,25187.0,62.7006,62.7087,62.5465,62.5952,25187.0
2019-07-03 11:30:00,77.2,77.58,77.18,77.51,37037.0,62.6033,62.9114,62.5871,62.8547,37037.0
2019-07-03 12:00:00,77.54,77.64,77.44,77.53,53046.0,62.879,62.9601,62.7979,62.8709,53046.0
2019-07-03 12:30:00,77.54,77.54,77.05,77.12,152548.0,62.879,62.879,62.4816,62.5384,152548.0
2019-07-05 09:30:00,76.43,76.43,75.68,75.85,143283.0,61.9789,61.9789,61.3707,61.5085,143283.0
2019-07-05 10:00:00,75.82,76.31,75.7,76.13,70012.0,61.4842,61.8816,61.3869,61.7356,70012.0
2019-07-05 10:30:00,76.15,76.44,76.05,76.43,55930.0,61.7518,61.987,61.6707,61.9789,55930.0
2019-07-05 11:00:00,76.45,76.61,76.37,76.56,47582.0,61.9951,62.1248,61.9302,62.0843,47582.0
2019-07-05 11:30:00,76.56,76.66,76.46,76.62,65893.0,62.0843,62.1654,62.0032,62.1329,65893.0
2019-07-05 12:00:00,76.61,76.81,76.53,76.76,54329.0,62.1248,62.287,62.06,62.2465,54329.0
2019-07-05 12:30:00,76.74,76.93,76.7,76.83,51265.0,62.2303,62.3843,62.1978,62.3032,51265.0
2019-07-05 13:00:00,76.84,76.84,76.67,76.8,44867.0,62.3113,62.3113,62.1735,62.2789,44867.0
2019-07-05 13:30:00,76.79,76.87,76.77,76.79,39635.0,62.2708,62.3357,62.2546,62.2708,39635.0
2019-07-05 14:00:00,76.8,76.98,76.79,76.95,51731.0,62.2789,62.4249,62.2708,62.4005,51731.0
2019-07-05 14:30:00,76.95,77.15,76.95,77.03,49642.0,62.4005,62.5627,62.4005,62.4654,49642.0
2019-07-05 15:00:00,77.03,77.1,76.87,77.02,45955.0,62.4654,62.5222,62.3357,62.4573,45955.0
2019-07-05 15:30:00,77.04,77.08,76.8,77.0,198092.0,62.4735,62.506,62.2789,62.4411,198092.0
2019-07-08 09:30:00,77.08,77.44,76.88,76.88,36968.0,62.506,62.7979,62.3438,62.3438,36968.0
2019-07-08 10:00:00,76.95,77.01,76.71,76.76,29465.0,62.4005,62.4492,62.2059,62.2465,29465.0
2019-07-08 10:30:00,76.75,76.98,76.75,76.96,29522.0,62.2384,62.4249,62.2384,62.4087,29522.0
2019-07-08 11:00:00,76.96,76.98,76.81,76.84,32270.0,62.4087,62.4249,62.287,62.3113,32270.0
2019-07-08 11:30:00,76.84,76.91,76.79,76.85,39395.0,62.3113,62.3681,62.2708,62.3195,39395.0
2019-07-08 12:00:00,76.84,76.85,76.67,76.7,22458.0,62.3113,62.3195,62.1735,62.1978,22458.0
2019-07-08 12:30:00,76.69,76.78,76.63,76.72,39358.0,62.1897,62.2627,62.1411,62.214,39358.0
2019-07-08 13:00:00,76.72,76.8,76.69,76.79,77082.0,62.214,62.2789,62.1897,62.2708,77082.0
2019-07-08 13:30:00,76.79,76.84,76.72,76.79,83247.0,62.2708,62.3113,62.214,62.2708,83247.0
2019-07-08 14:00:00,76.78,76.94,76.75,76.89,131040.0,62.2627,62.3924,62.2384,62.3519,131040.0
2019-07-08 14:30:00,76.9,76.96,76.8,76.92,64322.0,62.36,62.4087,62.2789,62.3762,64322.0
2019-07-08 15:00:00,76.91,77.07,76.83,77.03,72064.0,62.3681,62.4979,62.3032,62.4654,72064.0
2019-07-08 15:30:00,77.03,77.13,76.89,77.03,251267.0,62.4654,62.5465,62.3519,62.4654,251267.0
2019-07-09 09:30:00,76.9,77.08,76.58,76.6,69180.0,62.36,62.506,62.1005,62.1167,69180.0
2019-07-09 10:00:00,76.61,76.83,76.49,76.74,72531.0,62.1248,62.3032,62.0275,62.2303,72531.0
2019-07-09 10:30:00,76.72,76.76,76.42,76.53,57919.0,62.214,62.2465,61.9708,62.06,57919.0
2019-07-09 11:00:00,76.53,76.78,76.51,76.73,67711.0,62.06,62.2627,62.0437,62.2221,67711.0
2019-07-09 11:30:00,76.72,76.78,76.54,76.63,45405.0,62.214,62.2627,62.0681,62.1411,45405.0
2019-07-09 12:00:00,76.64,76.72,76.57,76.71,52616.0,62.1492,62.214,62.0924,62.2059,52616.0
2019-07-09 12:30:00,76.7,76.81,76.65,76.77,31998.0,62.1978,62.287,62.1573,62.2546,31998.0
2019-07-09 13:00:00,76.78,76.79,76.66,76.69,46704.0,62.2627,62.2708,62.1654,62.1897,46704.0
2019-07-09 13:30:00,76.68,76.71,76.62,76.68,63455.0,62.1816,62.2059,62.1329,62.1816,63455.0
2019-07-09 14:00:00,76.68,76.78,76.59,76.71,49392.0,62.1816,62.2627,62.1086,62.2059,49392.0
2019-07-09 14:30:00,76.71,76.72,76.61,76.64,48787.0,62.2059,62.214,62.1248,62.1492,48787.0
2019-07-09 15:00:00,76.63,76.88,76.63,76.78,82674.0,62.1411,62.3438,62.1411,62.2627,82674.0
2019-07-09 15:30:00,76.78,77.0,76.76,76.97,282638.0,62.2627,62.4411,62.2465,62.4168,282638.0
2019-07-10 09:30:00,77.22,77.38,76.9,77.12,94008.0,62.6195,62.7492,62.36,62.5384,94008.0
2019-07-10 10:00:00,77.11,77.51,77.05,77.39,32724.0,62.5303,62.8547,62.4816,62.7574,32724.0
2019-07-10 10:30:00,77.41,77.59,77.29,77.48,46473.0,62.7736,62.9195,62.6763,62.8303,46473.0
2019-07-10 11:00:00,77.47,77.5,77.32,77.38,27669.0,62.8222,62.8466,62.7006,62.7492,27669.0
2019-07-10 11:30:00,77.4,77.7,77.31,77.7,77937.0,62.7655,63.0087,62.6925,63.0087,77937.0
2019-07-10 12:00:00,77.7,77.82,77.58,77.64,84444.0,63.0087,63.106,62.9114,62.9601,84444.0
2019-07-10 12:30:00,77.64,77.64,77.48,77.59,21115.0,62.9601,62.9601,62.8303,62.9195,21115.0
2019-07-10 13:00:00,77.59,77.63,77.55,77.57,18944.0,62.9195,62.952,62.8871,62.9033,18944.0
2019-07-10 13:30:00,77.56,77.85,77.56,77.84,26809.0,62.8952,63.1304,62.8952,63.1223,26809.0
2019-07-10 14:00:00,77.86,77.92,77.68,77.72,27739.0,63.1385,63.1871,62.9925,63.025,27739.0
2019-07-10 14:30:00,77.7,77.78,77.6,77.77,42147.0,63.0087,63.0736,62.9276,63.0655,42147.0
2019-07-10 15:00:00,77.78,77.8,77.52,77.55,87166.0,63.0736,63.0898,62.8628,62.8871,87166.0
2019-07-10 15:30:00,77.53,77.72,77.5,77.66,296288.0,62.8709,63.025,62.8466,62.9763,296288.0
2019-07-11 09:30:00,77.72,77.85,77.4,77.8,94656.0,63.025,63.1304,62.7655,63.0898,94656.0
2019-07-11 10:00:00,77.81,78.09,77.75,78.0,60757.0,63.0979,63.325,63.0493,63.252,60757.0
2019-07-11 10:30:00,78.02,78.02,77.6,77.64,89958.0,63.2682,63.2682,62.9276,62.9601,89958.0
2019-07-11 11:00:00,77.65,77.78,77.58,77.73,86102.0,62.9682,63.0736,62.9114,63.0331,86102.0
2019-07-11 11:30:00,77.74,77.83,77.66,77.67,132244.0,63.0412,63.1142,62.9763,62.9844,132244.0
2019-07-11 12:00:00,77.68,77.76,77.6,77.74,83294.0,62.9925,63.0574,62.9276,63.0412,83294.0
2019-07-11 12:30:00,77.73,77.75,77.67,77.73,56614.0,63.0331,63.0493,62.9844,63.0331,56614.0
2019-07-11 13:00:00,77.73,77.74,77.46,77.47,105975.0,63.0331,63.0412,62.8141,62.8222,105975.0
2019-07-11 13:30:00,77.48,77.48,77.28,77.33,105212.0,62.8303,62.8303,62.6682,62.7087,105212.0
2019-07-11 14:00:00,77.34,77.43,77.28,77.39,78147.0,62.7168,62.7898,62.6682,62.7574,78147.0
2019-07-11 14:30:00,77.41,77.65,77.37,77.58,110408.0,62.7736,62.9682,62.7411,62.9114,110408.0
2019-07-11 15:00:00,77.58,77.71,77.52,77.71,59705.0,62.9114,63.0168,62.8628,63.0168,59705.0
2019-07-11 15:30:00,77.71,78.09,77.71,78.07,292934.0,63.0168,63.325,63.0168,63.3088,292934.0
2019-07-12 09:30:00,77.96,78.06,77.4,77.41,43146.0,63.2196,63.3007,62.7655,62.7736,43146.0
2019-07-12 10:00:00,77.4,77.56,77.27,77.55,69125.0,62.7655,62.8952,62.66,62.8871,69125.0
2019-07-12 10:30:00,77.54,77.58,77.32,77.49,73739.0,62.879,62.9114,62.7006,62.8384,73739.0
2019-07-12 11:00:00,77.48,77.87,77.47,77.74,104778.0,62.8303,63.1466,62.8222,63.0412,104778.0
2019-07-12 11:30:00,77.73,77.95,77.68,77.85,51691.0,63.0331,63.2115,62.9925,63.1304,51691.0
2019-07-12 12:00:00,77.86,78.02,77.82,77.9,49131.0,63.1385,63.2682,63.106,63.1709,49131.0
2019-07-12 12:30:00,77.87,77.89,77.7,77.8,47672.0,63.1466,63.1628,63.0087,63.0898,47672.0
2019-07-12 13:00:00,77.82,77.82,77.74,77.78,45868.0,63.106,63.106,63.0412,63.0736,45868.0
2019-07-12 13:30:00,77.77,77.98,77.77,77.98,35323.0,63.0655,63.2358,63.0655,63.2358,35323.0
2019-07-12 14:00:00,77.97,77.97,77.9,77.94,38724.0,63.2277,63.2277,63.1709,63.2034,38724.0
2019-07-12 14:30:00,77.95,78.02,77.89,77.95,87454.0,63.2115,63.2682,63.1628,63.2115,87454.0
2019-07-12 15:00:00,77.95,77.95,77.36,77.38,207817.0,63.2115,63.2115,62.733,62.7492,207817.0
2019-07-12 15:30:00,77.38,77.55,77.3,77.52,556173.0,62.7492,62.8871,62.6844,62.8628,556173.0
2019-07-15 09:30:00,77.4,77.8,77.1,77.72,56859.0,62.7655,63.0898,62.5222,63.025,56859.0
2019-07-15 10:00:00,77.71,77.92,77.63,77.66,44007.0,63.0168,63.1871,62.952,62.9763,44007.0
2019-07-15 10:30:00,77.62,77.7,77.5,77.59,35430.0,62.9439,63.0087,62.8466,62.9195,35430.0
2019-07-15 11:00:00,77.6,77.66,77.48,77.54,51260.0,62.9276,62.9763,62.8303,62.879,51260.0
2019-07-15 11:30:00,77.55,77.62,77.35,77.39,29154.0,62.8871,62.9439,62.7249,62.7574,29154.0
2019-07-15 12:00:00,77.39,77.51,77.35,77.49,49344.0,62.7574,62.8547,62.7249,62.8384,49344.0
2019-07-15 12:30:00,77.48,77.68,77.47,77.65,48587.0,62.8303,62.9925,62.8222,62.9682,48587.0
2019-07-15 13:00:00,77.66,77.78,77.58,77.78,37076.0,62.9763,63.0736,62.9114,63.0736,37076.0
2019-07-15 13:30:00,77.76,77.8,77.69,77.7,31188.0,63.0574,63.0898,63.0006,63.0087,31188.0
2019-07-15 14:00:00,77.7,77.93,77.69,77.81,39144.0,63.0087,63.1953,63.0006,63.0979,39144.0
2019-07-15 14:30:00,77.81,77.86,77.77,77.81,41530.0,63.0979,63.1385,63.0655,63.0979,41530.0
2019-07-15 15:00:00,77.81,77.87,77.77,77.79,61417.0,63.0979,63.1466,63.0655,63.0817,61417.0
2019-07-15 15:30:00,77.79,77.85,77.65,77.75,184601.0,63.0817,63.1304,62.9682,63.0493,184601.0
2019-07-16 09:30:00,77.09,77.73,76.6,77.38,67635.0,62.5141,63.0331,62.1167,62.7492,67635.0
2019-07-16 10:00:00,77.36,77.37,76.88,77.03,67761.0,62.733,62.7411,62.3438,62.4654,67761.0
2019-07-16 10:30:00,77.01,77.13,76.91,76.92,115208.0,62.4492,62.5465,62.3681,62.3762,115208.0
2019-07-16 11:00:00,76.94,76.99,76.84,76.89,62486.0,62.3924,62.433,62.3113,62.3519,62486.0
2019-07-16 11:30:00,76.86,76.94,76.77,76.77,84568.0,62.3276,62.3924,62.2546,62.2546,84568.0
2019-07-16 12:00:00,76.75,77.11,76.72,77.01,110918.0,62.2384,62.5303,62.214,62.4492,110918.0
2019-07-16 12:30:00,77.01,77.03,76.9,76.93,42471.0,62.4492,62.4654,62.36,62.3843,42471.0
2019-07-16 13:00:00,76.93,77.16,76.92,77.13,78283.0,62.3843,62.5708,62.3762,62.5465,78283.0
2019-07-16 13:30:00,77.13,77.13,76.83,76.86,80017.0,62.5465,62.5465,62.3032,62.3276,80017.0
2019-07-16 14:00:00,76.86,77.02,76.85,76.98,55279.0,62.3276,62.4573,62.3195,62.4249,55279.0
2019-07-16 14:30:00,76.98,77.08,76.94,76.95,118308.0,62.4249,62.506,62.3924,62.4005,118308.0
2019-07-16 15:00:00,76.94,77.0,76.86,76.87,81794.0,62.3924,62.4411,62.3276,62.3357,81794.0
2019-07-16 15:30:00,76.88,77.15,76.81,77.07,333192.0,62.3438,62.5627,62.287,62.4979,333192.0
2019-07-17 09:30:00,77.64,77.89,77.46,77.59,106811.0,62.9601,63.1628,62.8141,62.9195,106811.0
2019-07-17 10:00:00,77.57,77.71,77.44,77.48,153059.0,62.9033,63.0168,62.7979,62.8303,153059.0
2019-07-17 10:30:00,77.48,77.9,77.43,77.75,195267.0,62.8303,63.1709,62.7898,63.0493,195267.0
2019-07-17 11:00:00,77.75,77.82,77.65,77.69,176455.0,63.0493,63.106,62.9682,63.0006,176455.0
2019-07-17 11:30:00,77.67,77.71,77.56,77.62,26894.0,62.9844,63.0168,62.8952,62.9439,26894.0
2019-07-17 12:00:00,77.64,77.74,77.52,77.66,55128.0,62.9601,63.0412,62.8628,62.9763,55128.0
2019-07-17 12:30:00,77.64,77.72,77.53,77.54,37345.0,62.9601,63.025,62.8709,62.879,37345.0
2019-07-17 13:00:00,77.53,77.53,77.4,77.45,47107.0,62.8709,62.8709,62.7655,62.806,47107.0
2019-07-17 13:30:00,77.46,77.76,77.45,77.63,42242.0,62.8141,63.0574,62.806,62.952,42242.0
2019-07-17 14:00:00,77.64,77.64,77.31,77.37,52709.0,62.9601,62.9601,62.6925,62.7411,52709.0
2019-07-17 14:30:00,77.37,77.48,77.34,77.4,51548.0,62.7411,62.8303,62.7168,62.7655,51548.0
2019-07-17 15:00:00,77.39,77.45,77.28,77.41,82657.0,62.7574,62.806,62.6682,62.7736,82657.0
2019-07-17 15:30:00,77.4,77.65,77.35,77.37,303513.0,62.7655,62.9682,62.7249,62.7411,303513.0
2019-07-18 09:30:00,77.4,77.55,76.94,77.12,46542.0,62.7655,62.8871,62.3924,62.5384,46542.0
2019-07-18 10:00:00,77.11,77.32,77.0,77.27,28381.0,62.5303,62.7006,62.4411,62.66,28381.0
2019-07-18 10:30:00,77.27,77.5,77.24,77.49,49106.0,62.66,62.8466,62.6357,62.8384,49106.0
2019-07-18 11:00:00,77.5,77.54,77.31,77.36,44276.0,62.8466,62.879,62.6925,62.733,44276.0
2019-07-18 11:30:00,77.35,77.35,77.17,77.26,43414.0,62.7249,62.7249,62.5789,62.6519,43414.0
2019-07-18 12:00:00,77.25,77.6,77.25,77.51,109732.0,62.6438,62.9276,62.6438,62.8547,109732.0
2019-07-18 12:30:00,77.53,77.7,77.48,77.7,64390.0,62.8709,63.0087,62.8303,63.0087,64390.0
2019-07-18 13:00:00,77.69,77.94,77.69,77.88,59250.0,63.0006,63.2034,63.0006,63.1547,59250.0
2019-07-18 13:30:00,77.88,77.95,77.81,77.87,39822.0,63.1547,63.2115,63.0979,63.1466,39822.0
2019-07-18 14:00:00,77.87,78.17,77.87,78.09,165118.0,63.1466,63.3899,63.1466,63.325,165118.0
2019-07-18 14:30:00,78.09,78.19,78.03,78.19,59812.0,63.325,63.4061,63.2763,63.4061,59812.0
2019-07-18 15:00:00,78.19,78.31,78.11,78.17,75505.0,63.4061,63.5034,63.3412,63.3899,75505.0
2019-07-18 15:30:00,78.18,78.42,78.15,78.4,177270.0,63.398,63.5926,63.3737,63.5764,177270.0
2019-07-19 09:30:00,78.12,78.53,77.72,78.28,116187.0,63.3493,63.6818,63.025,63.4791,116187.0
2019-07-19 10:00:00,78.28,78.48,78.18,78.25,114653.0,63.4791,63.6413,63.398,63.4547,114653.0
2019-07-19 10:30:00,78.24,78.5,78.19,78.36,129500.0,63.4466,63.6575,63.4061,63.5439,129500.0
2019-07-19 11:00:00,78.37,78.42,77.93,77.97,77725.0,63.5521,63.5926,63.1953,63.2277,77725.0
2019-07-19 11:30:00,77.98,78.14,77.73,77.75,58732.0,63.2358,63.3655,63.0331,63.0493,58732.0
2019-07-19 12:00:00,77.76,77.91,77.76,77.91,54122.0,63.0574,63.179,63.0574,63.179,54122.0
2019-07-19 12:30:00,77.92,77.94,77.79,77.93,50385.0,63.1871,63.2034,63.0817,63.1953,50385.0
2019-07-19 13:00:00,77.94,77.94,77.62,77.64,47986.0,63.2034,63.2034,62.9439,62.9601,47986.0
2019-07-19 13:30:00,77.64,77.66,77.45,77.52,45630.0,62.9601,62.9763,62.806,62.8628,45630.0
2019-07-19 14:00:00,77.52,77.64,77.38,77.54,83923.0,62.8628,62.9601,62.7492,62.879,83923.0
2019-07-19 14:30:00,77.56,77.62,77.36,77.44,81874.0,62.8952,62.9439,62.733,62.7979,81874.0
2019-07-19 15:00:00,77.44,77.44,77.02,77.16,91500.0,62.7979,62.7979,62.4573,62.5708,91500.0
2019-07-19 15:30:00,77.17,77.32,76.74,76.79,362789.0,62.5789,62.7006,62.2303,62.2708,362789.0
2019-07-22 09:30:00,76.95,76.95,75.93,76.47,66552.0,62.4005,62.4005,61.5734,62.0113,66552.0
2019-07-22 10:00:00,76.51,76.74,76.41,76.66,52148.0,62.0437,62.2303,61.9626,62.1654,52148.0
2019-07-22 10:30:00,76.61,76.8,76.59,76.69,46207.0,62.1248,62.2789,62.1086,62.1897,46207.0
2019-07-22 11:00:00,76.68,76.77,76.42,76.44,46388.0,62.1816,62.2546,61.9708,61.987,46388.0
2019-07-22 11:30:00,76.45,76.48,76.35,76.41,28972.0,61.9951,62.0194,61.914,61.9626,28972.0
2019-07-22 12:00:00,76.41,76.84,76.4,76.78,69914.0,61.9626,62.3113,61.9545,62.2627,69914.0
2019-07-22 12:30:00,76.8,76.94,76.75,76.86,28390.0,62.2789,62.3924,62.2384,62.3276,28390.0
2019-07-22 13:00:00,76.88,76.96,76.84,76.91,26583.0,62.3438,62.4087,62.3113,62.3681,26583.0
2019-07-22 13:30:00,76.92,77.08,76.92,76.94,25641.0,62.3762,62.506,62.3762,62.3924,25641.0
2019-07-22 14:00:00,76.94,77.01,76.9,76.9,38106.0,62.3924,62.4492,62.36,62.36,38106.0
2019-07-22 14:30:00,76.91,77.07,76.91,77.07,58392.0,62.3681,62.4979,62.3681,62.4979,58392.0
2019-07-22 15:00:00,77.06,77.17,76.85,76.92,78845.0,62.4897,62.5789,62.3195,62.3762,78845.0
2019-07-22 15:30:00,76.93,76.93,76.52,76.91,166741.0,62.3843,62.3843,62.0518,62.3681,166741.0
2019-07-23 09:30:00,76.97,76.97,76.25,76.45,32917.0,62.4168,62.4168,61.8329,61.9951,32917.0
2019-07-23 10:00:00,76.48,76.73,76.41,76.57,44945.0,62.0194,62.2221,61.9626,62.0924,44945.0
2019-07-23 10:30:00,76.59,76.83,76.56,76.64,32182.0,62.1086,62.3032,62.0843,62.1492,32182.0
2019-07-23 11:00:00,76.61,76.69,76.46,76.52,35226.0,62.1248,62.1897,62.0032,62.0518,35226.0
2019-07-23 11:30:00,76.5,76.52,76.34,76.42,22774.0,62.0356,62.0518,61.9059,61.9708,22774.0
2019-07-23 12:00:00,76.39,76.68,76.33,76.53,33948.0,61.9464,62.1816,61.8978,62.06,33948.0
2019-07-23 12:30:00,76.54,76.71,76.49,76.65,56010.0,62.0681,62.2059,62.0275,62.1573,56010.0
2019-07-23 13:00:00,76.66,76.67,76.46,76.46,42528.0,62.1654,62.1735,62.0032,62.0032,42528.0
2019-07-23 13:30:00,76.47,76.71,76.42,76.68,36818.0,62.0113,62.2059,61.9708,62.1816,36818.0
2019-07-23 14:00:00,76.68,76.71,76.6,76.64,63254.0,62.1816,62.2059,62.1167,62.1492,63254.0
2019-07-23 14:30:00,76.64,76.8,76.62,76.78,46556.0,62.1492,62.2789,62.1329,62.2627,46556.0
2019-07-23 15:00:00,76.79,76.84,76.71,76.8,59037.0,62.2708,62.3113,62.2059,62.2789,59037.0
2019-07-23 15:30:00,76.8,76.89,76.69,76.75,218936.0,62.2789,62.3519,62.1897,62.2384,218936.0
2019-07-24 09:30:00,76.89,76.98,76.1,76.33,59053.0,62.3519,62.4249,61.7113,61.8978,59053.0
2019-07-24 10:00:00,76.34,76.54,76.24,76.42,71909.0,61.9059,62.0681,61.8248,61.9708,71909.0
2019-07-24 10:30:00,76.4,76.54,76.27,76.31,103739.0,61.9545,62.0681,61.8491,61.8816,103739.0
2019-07-24 11:00:00,76.31,76.33,75.9,76.04,55973.0,61.8816,61.8978,61.5491,61.6626,55973.0
2019-07-24 11:30:00,76.04,76.24,76.04,76.19,60531.0,61.6626,61.8248,61.6626,61.7842,60531.0
2019-07-24 12:00:00,76.2,76.33,76.12,76.22,55591.0,61.7924,61.8978,61.7275,61.8086,55591.0
2019-07-24 12:30:00,76.2,76.28,76.17,76.23,34328.0,61.7924,61.8572,61.768,61.8167,34328.0
2019-07-24 13:00:00,76.22,76.32,76.16,76.2,30883.0,61.8086,61.8897,61.7599,61.7924,30883.0
2019-07-24 13:30:00,76.2,76.37,76.18,76.23,73607.0,61.7924,61.9302,61.7761,61.8167,73607.0
2019-07-24 14:00:00,76.23,76.32,76.22,76.27,38929.0,61.8167,61.8897,61.8086,61.8491,38929.0
2019-07-24 14:30:00,76.28,76.35,76.18,76.25,70124.0,61.8572,61.914,61.7761,61.8329,70124.0
2019-07-24 15:00:00,76.25,76.33,76.22,76.27,72978.0,61.8329,61.8978,61.8086,61.8491,72978.0
2019-07-24 15:30:00,76.27,76.52,76.22,76.43,459670.0,61.8491,62.0518,61.8086,61.9789,459670.0
2019-07-25 09:30:00,76.42,76.69,76.21,76.24,128676.0,61.9708,62.1897,61.8005,61.8248,128676.0
2019-07-25 10:00:00,76.24,76.31,76.15,76.25,76456.0,61.8248,61.8816,61.7518,61.8329,76456.0
2019-07-25 10:30:00,76.25,76.25,76.02,76.06,50671.0,61.8329,61.8329,61.6464,61.6788,50671.0
2019-07-25 11:00:00,76.07,76.13,75.81,76.03,133387.0,61.6869,61.7356,61.4761,61.6545,133387.0
2019-07-25 11:30:00,76.05,76.06,75.71,75.82,82578.0,61.6707,61.6788,61.395,61.4842,82578.0
2019-07-25 12:00:00,75.82,75.82,75.66,75.69,67508.0,61.4842,61.4842,61.3545,61.3788,67508.0
2019-07-25 12:30:00,75.69,75.95,75.63,75.93,56730.0,61.3788,61.5896,61.3301,61.5734,56730.0
2019-07-25 13:00:00,75.93,76.1,75.87,76.08,34223.0,61.5734,61.7113,61.5247,61.695,34223.0
2019-07-25 13:30:00,76.09,76.29,76.07,76.12,38513.0,61.7032,61.8653,61.6869,61.7275,38513.0
2019-07-25 14:00:00,76.11,76.3,76.09,76.24,38886.0,61.7194,61.8734,61.7032,61.8248,38886.0
2019-07-25 14:30:00,76.24,76.33,76.04,76.09,51879.0,61.8248,61.8978,61.6626,61.7032,51879.0
2019-07-25 15:00:00,76.05,76.12,75.91,76.01,51463.0,61.6707,61.7275,61.5572,61.6383,51463.0
2019-07-25 15:30:00,76.01,76.22,75.92,76.2,190651.0,61.6383,61.8086,61.5653,61.7924,190651.0
2019-07-26 09:30:00,76.19,76.56,75.9,75.9,76227.0,61.7842,62.0843,61.5491,61.5491,76227.0
2019-07-26 10:00:00,75.9,76.35,75.87,76.28,150783.0,61.5491,61.914,61.5247,61.8572,150783.0
2019-07-26 10:30:00,76.33,76.5,76.31,76.31,72458.0,61.8978,62.0356,61.8816,61.8816,72458.0
2019-07-26 11:00:00,76.31,76.46,76.19,76.26,62864.0,61.8816,62.0032,61.7842,61.841,62864.0
2019-07-26 11:30:00,76.25,76.55,76.24,76.41,29229.0,61.8329,62.0762,61.8248,61.9626,29229.0
2019-07-26 12:00:00,76.4,76.51,76.33,76.43,41060.0,61.9545,62.0437,61.8978,61.9789,41060.0
2019-07-26 12:30:00,76.44,76.44,76.3,76.33,28927.0,61.987,61.987,61.8734,61.8978,28927.0
2019-07-26 13:00:00,76.33,76.36,76.27,76.29,31497.0,61.8978,61.9221,61.8491,61.8653,31497.0
2019-07-26 13:30:00,76.28,76.29,76.17,76.21,23934.0,61.8572,61.8653,61.768,61.8005,23934.0
2019-07-26 14:00:00,76.22,76.26,75.94,76.0,126125.0,61.8086,61.841,61.5815,61.6302,126125.0
2019-07-26 14:30:00,76.01,76.1,75.92,76.09,79036.0,61.6383,61.7113,61.5653,61.7032,79036.0
2019-07-26 15:00:00,76.11,76.36,76.04,76.31,90154.0,61.7194,61.9221,61.6626,61.8816,90154.0
2019-07-26 15:30:00,76.31,76.36,76.18,76.23,244180.0,61.8816,61.9221,61.7761,61.8167,244180.0
2019-07-29 09:30:00,76.54,76.6,76.33,76.46,30825.0,62.0681,62.1167,61.8978,62.0032,30825.0
2019-07-29 10:00:00,76.43,76.96,76.4,76.84,51556.0,61.9789,62.4087,61.9545,62.3113,51556.0
2019-07-29 10:30:00,76.85,76.86,76.37,76.38,44139.0,62.3195,62.3276,61.9302,61.9383,44139.0
2019-07-29 11:00:00,76.35,76.44,76.3,76.32,21457.0,61.914,61.987,61.8734,61.8897,21457.0
2019-07-29 11:30:00,76.31,76.44,76.28,76.31,31937.0,61.8816,61.987,61.8572,61.8816,31937.0
2019-07-29 12:00:00,76.31,76.39,76.3,76.38,41078.0,61.8816,61.9464,61.8734,61.9383,41078.0
2019-07-29 12:30:00,76.36,76.37,76.18,76.31,34996.0,61.9221,61.9302,61.7761,61.8816,34996.0
2019-07-29 13:00:00,76.29,76.42,76.22,76.39,27697.0,61.8653,61.9708,61.8086,61.9464,27697.0
2019-07-29 13:30:00,76.36,76.44,76.31,76.39,27310.0,61.9221,61.987,61.8816,61.9464,27310.0
2019-07-29 14:00:00,76.36,76.55,76.31,76.55,53331.0,61.9221,62.0762,61.8816,62.0762,53331.0
2019-07-29 14:30:00,76.56,76.67,76.53,76.57,52170.0,62.0843,62.1735,62.06,62.0924,52170.0
2019-07-29 15:00:00,76.59,76.75,76.57,76.72,42437.0,62.1086,62.2384,62.0924,62.214,42437.0
2019-07-29 15:30:00,76.73,76.88,76.68,76.8,112974.0,62.2221,62.3438,62.1816,62.2789,112974.0
2019-07-30 09:30:00,76.74,77.26,76.45,77.11,61931.0,62.2303,62.6519,61.9951,62.5303,61931.0
2019-07-30 10:00:00,77.1,77.13,76.92,77.12,64321.0,62.5222,62.5465,62.3762,62.5384,64321.0
2019-07-30 10:30:00,77.11,77.25,77.06,77.21,56858.0,62.5303,62.6438,62.4897,62.6114,56858.0
2019-07-30 11:00:00,77.21,77.23,76.86,76.98,51646.0,62.6114,62.6276,62.3276,62.4249,51646.0
2019-07-30 11:30:00,76.98,76.98,76.72,76.79,42216.0,62.4249,62.4249,62.214,62.2708,42216.0
2019-07-30 12:00:00,76.79,76.94,76.56,76.6,48364.0,62.2708,62.3924,62.0843,62.1167,48364.0
2019-07-30 12:30:00,76.6,76.75,76.6,76.66,39220.0,62.1167,62.2384,62.1167,62.1654,39220.0
2019-07-30 13:00:00,76.67,76.67,76.48,76.55,80943.0,62.1735,62.1735,62.0194,62.0762,80943.0
2019-07-30 13:30:00,76.55,76.55,76.23,76.37,42601.0,62.0762,62.0762,61.8167,61.9302,42601.0
2019-07-30 14:00:00,76.39,76.51,76.23,76.25,141957.0,61.9464,62.0437,61.8167,61.8329,141957.0
2019-07-30 14:30:00,76.25,76.48,76.17,76.46,132357.0,61.8329,62.0194,61.768,62.0032,132357.0
2019-07-30 15:00:00,76.46,76.49,76.25,76.3,66239.0,62.0032,62.0275,61.8329,61.8734,66239.0
2019-07-30 15:30:00,76.3,76.55,76.26,76.54,165306.0,61.8734,62.0762,61.841,62.0681,165306.0
2019-07-31 09:30:00,76.36,76.7,76.24,76.62,73372.0,61.9221,62.1978,61.8248,62.1329,73372.0
2019-07-31 10:00:00,76.6,76.65,76.27,76.48,40050.0,62.1167,62.1573,61.8491,62.0194,40050.0
2019-07-31 10:30:00,76.48,76.83,76.45,76.66,46036.0,62.0194,62.3032,61.9951,62.1654,46036.0
2019-07-31 11:00:00,76.69,76.74,76.45,76.49,48364.0,62.1897,62.2303,61.9951,62.0275,48364.0
2019-07-31 11:30:00,76.49,76.63,76.35,76.6,36675.0,62.0275,62.1411,61.914,62.1167,36675.0
2019-07-31 12:00:00,76.61,76.71,76.55,76.56,33499.0,62.1248,62.2059,62.0762,62.0843,33499.0
2019-07-31 12:30:00,76.55,76.72,76.43,76.69,31339.0,62.0762,62.214,61.9789,62.1897,31339.0
2019-07-31 13:00:00,76.69,76.72,76.62,76.65,39992.0,62.1897,62.214,62.1329,62.1573,39992.0
2019-07-31 13:30:00,76.65,76.77,76.49,76.54,41124.0,62.1573,62.2546,62.0275,62.0681,41124.0
2019-07-31 14:00:00,76.5,76.5,76.03,76.48,57466.0,62.0356,62.0356,61.6545,62.0194,57466.0
2019-07-31 14:30:00,76.5,76.51,75.43,75.99,108355.0,62.0356,62.0437,61.1679,61.6221,108355.0
2019-07-31 15:00:00,75.96,76.29,75.88,76.05,126302.0,61.5977,61.8653,61.5329,61.6707,126302.0
2019-07-31 15:30:00,76.03,76.45,75.68,75.9,589242.0,61.6545,61.9951,61.3707,61.5491,589242.0
2019-08-01 09:30:00,75.74,76.34,75.6,76.15,153171.0,61.4193,61.9059,61.3058,61.7518,153171.0
2019-08-01 10:00:00,76.15,76.53,75.9,76.53,104366.0,61.7518,62.06,61.5491,62.06,104366.0
2019-08-01 10:30:00,76.56,76.6,76.06,76.17,87791.0,62.0843,62.1167,61.6788,61.768,87791.0
2019-08-01 11:00:00,76.17,76.24,75.93,75.98,126188.0,61.768,61.8248,61.5734,61.614,126188.0
2019-08-01 11:30:00,75.97,76.0,75.61,75.81,92467.0,61.6058,61.6302,61.3139,61.4761,92467.0
2019-08-01 12:00:00,75.83,75.92,75.71,75.75,91233.0,61.4923,61.5653,61.395,61.4274,91233.0
2019-08-01 12:30:00,75.75,76.4,75.75,76.38,88647.0,61.4274,61.9545,61.4274,61.9383,88647.0
2019-08-01 13:00:00,76.41,76.71,76.21,76.22,114266.0,61.9626,62.2059,61.8005,61.8086,114266.0
2019-08-01 13:30:00,76.24,76.62,76.24,76.59,71510.0,61.8248,62.1329,61.8248,62.1086,71510.0
2019-08-01 14:00:00,76.58,77.06,76.18,76.99,137720.0,62.1005,62.4897,61.7761,62.433,137720.0
2019-08-01 14:30:00,77.02,77.05,76.67,77.0,118812.0,62.4573,62.4816,62.1735,62.4411,118812.0
2019-08-01 15:00:00,77.0,77.01,76.77,76.84,157288.0,62.4411,62.4492,62.2546,62.3113,157288.0
2019-08-01 15:30:00,76.85,76.88,76.4,76.54,406692.0,62.3195,62.3438,61.9545,62.0681,406692.0
2019-08-02 09:30:00,76.73,77.02,76.29,76.64,73976.0,62.2221,62.4573,61.8653,62.1492,73976.0
2019-08-02 10:00:00,76.72,77.23,76.59,77.2,119235.0,62.214,62.6276,62.1086,62.6033,119235.0
2019-08-02 10:30:00,77.2,77.37,76.93,77.34,78392.0,62.6033,62.7411,62.3843,62.7168,78392.0
2019-08-02 11:00:00,77.33,77.33,77.06,77.27,60196.0,62.7087,62.7087,62.4897,62.66,60196.0
2019-08-02 11:30:00,77.26,77.56,77.17,77.55,67965.0,62.6519,62.8952,62.5789,62.8871,67965.0
2019-08-02 12:00:00,77.55,77.75,77.42,77.71,90205.0,62.8871,63.0493,62.7817,63.0168,90205.0
2019-08-02 12:30:00,77.69,77.71,77.28,77.32,67219.0,63.0006,63.0168,62.6682,62.7006,67219.0
2019-08-02 13:00:00,77.3,77.3,76.96,77.03,74769.0,62.6844,62.6844,62.4087,62.4654,74769.0
2019-08-02 13:30:00,77.03,77.06,76.79,76.81,68023.0,62.4654,62.4897,62.2708,62.287,68023.0
2019-08-02 14:00:00,76.81,76.96,76.71,76.93,102812.0,62.287,62.4087,62.2059,62.3843,102812.0
2019-08-02 14:30:00,76.94,76.94,76.68,76.77,65608.0,62.3924,62.3924,62.1816,62.2546,65608.0
2019-08-02 15:00:00,76.76,76.83,76.58,76.79,78243.0,62.2465,62.3032,62.1005,62.2708,78243.0
2019-08-02 15:30:00,76.8,77.25,76.58,76.7,206984.0,62.2789,62.6438,62.1005,62.1978,206984.0
2019-08-05 09:30:00,76.94,77.35,76.52,77.03,84076.0,62.3924,62.7249,62.0518,62.4654,84076.0
2019-08-05 10:00:00,77.02,77.4,76.91,77.21,73118.0,62.4573,62.7655,62.3681,62.6114,73118.0
2019-08-05 10:30:00,77.18,77.35,76.84,77.17,86522.0,62.5871,62.7249,62.3113,62.5789,86522.0
2019-08-05 11:00:00,77.18,77.59,77.18,77.44,80892.0,62.5871,62.9195,62.5871,62.7979,80892.0
2019-08-05 11:30:00,77.43,77.65,77.25,77.55,75007.0,62.7898,62.9682,62.6438,62.8871,75007.0
2019-08-05 12:00:00,77.54,77.55,77.26,77.37,56243.0,62.879,62.8871,62.6519,62.7411,56243.0
2019-08-05 12:30:00,77.36,77.42,77.0,77.07,53263.0,62.733,62.7817,62.4411,62.4979,53263.0
2019-08-05 13:00:00,77.07,77.23,77.07,77.15,62032.0,62.4979,62.6276,62.4979,62.5627,62032.0
2019-08-05 13:30:00,77.14,77.38,76.93,76.95,107539.0,62.5546,62.7492,62.3843,62.4005,107539.0
2019-08-05 14:00:00,76.95,77.11,76.86,76.87,113713.0,62.4005,62.5303,62.3276,62.3357,113713.0
2019-08-05 14:30:00,76.87,76.88,76.47,76.7,120025.0,62.3357,62.3438,62.0113,62.1978,120025.0
2019-08-05 15:00:00,76.7,76.72,76.14,76.34,164159.0,62.1978,62.214,61.7437,61.9059,164159.0
2019-08-05 15:30:00,76.32,76.77,76.24,76.54,397762.0,61.8897,62.2546,61.8248,62.0681,397762.0
2019-08-06 09:30:00,76.44,76.59,75.91,76.13,102214.0,61.987,62.1086,61.5572,61.7356,102214.0
2019-08-06 10:00:00,76.13,76.13,75.48,75.89,68415.0,61.7356,61.7356,61.2085,61.541,68415.0
2019-08-06 10:30:00,75.97,76.38,75.97,76.09,92732.0,61.6058,61.9383,61.6058,61.7032,92732.0
2019-08-06 11:00:00,76.12,76.36,75.98,76.35,66732.0,61.7275,61.9221,61.614,61.914,66732.0
2019-08-06 11:30:00,76.36,76.38,76.09,76.36,38975.0,61.9221,61.9383,61.7032,61.9221,38975.0
2019-08-06 12:00:00,76.35,76.47,76.24,76.36,39155.0,61.914,62.0113,61.8248,61.9221,39155.0
2019-08-06 12:30:00,76.34,76.63,76.34,76.61,30659.0,61.9059,62.1411,61.9059,62.1248,30659.0
2019-08-06 13:00:00,76.64,76.87,76.63,76.83,43242.0,62.1492,62.3357,62.1411,62.3032,43242.0
2019-08-06 13:30:00,76.79,77.16,76.74,77.1,23342.0,62.2708,62.5708,62.2303,62.5222,23342.0
2019-08-06 14:00:00,77.05,77.5,77.01,77.46,33110.0,62.4816,62.8466,62.4492,62.8141,33110.0
2019-08-06 14:30:00,77.48,77.6,77.17,77.2,41019.0,62.8303,62.9276,62.5789,62.6033,41019.0
2019-08-06 15:00:00,77.22,77.42,77.12,77.33,49521.0,62.6195,62.7817,62.5384,62.7087,49521.0
2019-08-06 15:30:00,77.33,77.68,77.09,77.44,233589.0,62.7087,62.9925,62.5141,62.7979,233589.0
2019-08-07 09:30:00,77.45,77.58,76.63,77.13,93192.0,62.806,62.9114,62.1411,62.5465,93192.0
2019-08-07 10:00:00,77.11,77.94,77.05,77.86,96603.0,62.5303,63.2034,62.4816,63.1385,96603.0
2019-08-07 10:30:00,77.89,77.96,77.67,77.83,50630.0,63.1628,63.2196,62.9844,63.1142,50630.0
2019-08-07 11:00:00,77.78,77.88,77.34,77.42,35134.0,63.0736,63.1547,62.7168,62.7817,35134.0
2019-08-07 11:30:00,77.41,77.58,77.23,77.23,48566.0,62.7736,62.9114,62.6276,62.6276,48566.0
2019-08-07 12:00:00,77.28,77.28,76.91,77.11,43691.0,62.6682,62.6682,62.3681,62.5303,43691.0
2019-08-07 12:30:00,77.11,77.48,77.06,77.46,25935.0,62.5303,62.8303,62.4897,62.8141,25935.0
2019-08-07 13:00:00,77.48,77.54,77.37,77.49,27936.0,62.8303,62.879,62.7411,62.8384,27936.0
2019-08-07 13:30:00,77.51,77.71,77.49,77.53,42273.0,62.8547,63.0168,62.8384,62.8709,42273.0
2019-08-07 14:00:00,77.54,77.92,77.51,77.92,34142.0,62.879,63.1871,62.8547,63.1871,34142.0
2019-08-07 14:30:00,77.9,78.3,77.88,78.29,80961.0,63.1709,63.4953,63.1547,63.4872,80961.0
2019-08-07 15:00:00,78.29,78.35,78.11,78.32,80556.0,63.4872,63.5358,63.3412,63.5115,80556.0
2019-08-07 15:30:00,78.32,78.37,77.85,77.91,274527.0,63.5115,63.5521,63.1304,63.179,274527.0
2019-08-08 09:30:00,77.88,77.95,77.2,77.59,57470.0,63.1547,63.2115,62.6033,62.9195,57470.0
2019-08-08 10:00:00,77.6,77.92,77.44,77.81,67953.0,62.9276,63.1871,62.7979,63.0979,67953.0
2019-08-08 10:30:00,77.82,77.98,77.66,77.92,56640.0,63.106,63.2358,62.9763,63.1871,56640.0
2019-08-08 11:00:00,77.9,78.16,77.79,78.14,51927.0,63.1709,63.3818,63.0817,63.3655,51927.0
2019-08-08 11:30:00,78.16,78.3,78.15,78.29,28285.0,63.3818,63.4953,63.3737,63.4872,28285.0
2019-08-08 12:00:00,78.29,78.64,78.23,78.41,126654.0,63.4872,63.771,63.4385,63.5845,126654.0
2019-08-08 12:30:00,78.41,78.61,78.41,78.59,19534.0,63.5845,63.7467,63.5845,63.7305,19534.0
2019-08-08 13:00:00,78.61,78.67,78.46,78.46,20243.0,63.7467,63.7953,63.625,63.625,20243.0
2019-08-08 13:30:00,78.47,78.6,78.41,78.49,20249.0,63.6331,63.7386,63.5845,63.6494,20249.0
2019-08-08 14:00:00,78.5,78.62,78.37,78.38,19765.0,63.6575,63.7548,63.5521,63.5602,19765.0
2019-08-08 14:30:00,78.41,78.54,78.35,78.45,33984.0,63.5845,63.6899,63.5358,63.6169,33984.0
2019-08-08 15:00:00,78.43,78.59,78.37,78.53,40844.0,63.6007,63.7305,63.5521,63.6818,40844.0
2019-08-08 15:30:00,78.51,78.69,78.31,78.43,192155.0,63.6656,63.8116,63.5034,63.6007,192155.0
2019-08-09 09:30:00,78.64,78.88,78.41,78.44,43277.0,63.771,63.9656,63.5845,63.6088,43277.0
2019-08-09 10:00:00,78.38,78.78,78.31,78.73,73836.0,63.5602,63.8845,63.5034,63.844,73836.0
2019-08-09 10:30:00,78.76,78.83,78.53,78.67,65535.0,63.8683,63.9251,63.6818,63.7953,65535.0
2019-08-09 11:00:00,78.7,78.77,78.39,78.44,62136.0,63.8197,63.8764,63.5683,63.6088,62136.0
2019-08-09 11:30:00,78.44,78.54,78.15,78.22,68399.0,63.6088,63.6899,63.3737,63.4304,68399.0
2019-08-09 12:00:00,78.21,78.36,78.17,78.26,40461.0,63.4223,63.5439,63.3899,63.4629,40461.0
2019-08-09 12:30:00,78.25,78.6,78.21,78.38,24112.0,63.4547,63.7386,63.4223,63.5602,24112.0
2019-08-09 13:00:00,78.33,78.51,78.26,78.5,57725.0,63.5196,63.6656,63.4629,63.6575,57725.0
2019-08-09 13:30:00,78.51,78.58,78.47,78.56,19469.0,63.6656,63.7224,63.6331,63.7061,19469.0
2019-08-09 14:00:00,78.56,78.67,78.55,78.58,14005.0,63.7061,63.7953,63.698,63.7224,14005.0
2019-08-09 14:30:00,78.57,78.63,78.41,78.53,20714.0,63.7142,63.7629,63.5845,63.6818,20714.0
2019-08-09 15:00:00,78.53,78.75,78.5,78.64,36861.0,63.6818,63.8602,63.6575,63.771,36861.0
2019-08-09 15:30:00,78.63,78.73,78.42,78.45,156409.0,63.7629,63.844,63.5926,63.6169,156409.0
2019-08-12 09:30:00,78.63,78.67,78.09,78.32,51898.0,63.7629,63.7953,63.325,63.5115,51898.0
2019-08-12 10:00:00,78.32,78.33,78.03,78.03,86401.0,63.5115,63.5196,63.2763,63.2763,86401.0
2019-08-12 10:30:00,78.03,78.14,77.76,77.83,141732.0,63.2763,63.3655,63.0574,63.1142,141732.0
2019-08-12 11:00:00,77.83,77.9,77.72,77.87,38116.0,63.1142,63.1709,63.025,63.1466,38116.0
2019-08-12 11:30:00,77.86,78.06,77.86,77.98,33908.0,63.1385,63.3007,63.1385,63.2358,33908.0
2019-08-12 12:00:00,77.98,78.16,77.95,78.16,36668.0,63.2358,63.3818,63.2115,63.3818,36668.0
2019-08-12 12:30:00,78.15,78.22,78.04,78.08,17978.0,63.3737,63.4304,63.2845,63.3169,17978.0
2019-08-12 13:00:00,78.07,78.18,77.99,78.06,38497.0,63.3088,63.398,63.2439,63.3007,38497.0
2019-08-12 13:30:00,78.06,78.08,77.76,77.84,37045.0,63.3007,63.3169,63.0574,63.1223,37045.0
2019-08-12 14:00:00,77.84,77.84,77.6,77.66,48703.0,63.1223,63.1223,62.9276,62.9763,48703.0
2019-08-12 14:30:00,77.65,77.72,77.54,77.62,42496.0,62.9682,63.025,62.879,62.9439,42496.0
2019-08-12 15:00:00,77.64,77.74,77.6,77.65,53177.0,62.9601,63.0412,62.9276,62.9682,53177.0
2019-08-12 15:30:00,77.65,78.01,77.65,77.75,75179.0,62.9682,63.2601,62.9682,63.0493,75179.0
2019-08-13 09:30:00,77.57,78.15,77.21,77.46,188888.0,62.9033,63.3737,62.6114,62.8141,188888.0
2019-08-13 10:00:00,77.41,77.61,77.25,77.56,70481.0,62.7736,62.9358,62.6438,62.8952,70481.0
2019-08-13 10:30:00,77.58,77.65,77.45,77.63,36891.0,62.9114,62.9682,62.806,62.952,36891.0
2019-08-13 11:00:00,77.63,77.88,77.63,77.76,54550.0,62.952,63.1547,62.952,63.0574,54550.0
2019-08-13 11:30:00,77.76,78.09,77.66,78.09,33723.0,63.0574,63.325,62.9763,63.325,33723.0
2019-08-13 12:00:00,78.07,78.16,77.97,78.03,51522.0,63.3088,63.3818,63.2277,63.2763,51522.0
2019-08-13 12:30:00,78.04,78.11,77.91,77.92,43452.0,63.2845,63.3412,63.179,63.1871,43452.0
2019-08-13 13:00:00,77.92,77.99,77.79,77.89,60629.0,63.1871,63.2439,63.0817,63.1628,60629.0
2019-08-13 13:30:00,77.88,77.95,77.75,77.93,27774.0,63.1547,63.2115,63.0493,63.1953,27774.0
2019-08-13 14:00:00,77.94,78.0,77.81,77.97,46810.0,63.2034,63.252,63.0979,63.2277,46810.0
2019-08-13 14:30:00,77.98,78.16,77.96,78.11,33385.0,63.2358,63.3818,63.2196,63.3412,33385.0
2019-08-13 15:00:00,78.08,78.18,78.03,78.07,57360.0,63.3169,63.398,63.2763,63.3088,57360.0
2019-08-13 15:30:00,78.07,78.08,77.79,77.92,190371.0,63.3088,63.3169,63.0817,63.1871,190371.0
2019-08-14 09:30:00,78.19,78.35,77.99,78.06,81707.0,63.4061,63.5358,63.2439,63.3007,81707.0
2019-08-14 10:00:00,78.09,78.33,77.83,78.11,56472.0,63.325,63.5196,63.1142,63.3412,56472.0
2019-08-14 10:30:00,78.08,78.15,77.92,78.12,69523.0,63.3169,63.3737,63.1871,63.3493,69523.0
2019-08-14 11:00:00,78.12,78.34,78.02,78.15,50008.0,63.3493,63.5277,63.2682,63.3737,50008.0
2019-08-14 11:30:00,78.14,78.27,78.03,78.13,56221.0,63.3655,63.471,63.2763,63.3574,56221.0
2019-08-14 12:00:00,78.09,78.1,77.88,77.96,54884.0,63.325,63.3331,63.1547,63.2196,54884.0
2019-08-14 12:30:00,77.95,77.98,77.4,77.45,76418.0,63.2115,63.2358,62.7655,62.806,76418.0
2019-08-14 13:00:00,77.45,77.55,77.25,77.48,72924.0,62.806,62.8871,62.6438,62.8303,72924.0
2019-08-14 13:30:00,77.45,77.59,77.43,77.56,52296.0,62.806,62.9195,62.7898,62.8952,52296.0
2019-08-14 14:00:00,77.55,77.59,77.36,77.38,91449.0,62.8871,62.9195,62.733,62.7492,91449.0
2019-08-14 14:30:00,77.39,77.4,77.14,77.22,73580.0,62.7574,62.7655,62.5546,62.6195,73580.0
2019-08-14 15:00:00,77.22,77.46,77.04,77.09,118605.0,62.6195,62.8141,62.4735,62.5141,118605.0
2019-08-14 15:30:00,77.07,77.31,76.91,77.15,270777.0,62.4979,62.6925,62.3681,62.5627,270777.0
2019-08-15 09:30:00,77.09,78.08,76.97,78.06,71829.0,62.5141,63.3169,62.4168,63.3007,71829.0
2019-08-15 10:00:00,78.04,78.34,77.86,77.92,74449.0,63.2845,63.5277,63.1385,63.1871,74449.0
2019-08-15 10:30:00,77.75,78.2,77.7,78.1,38014.0,63.0493,63.4142,63.0087,63.3331,38014.0
2019-08-15 11:00:00,78.1,78.24,78.04,78.14,86580.0,63.3331,63.4466,63.2845,63.3655,86580.0
2019-08-15 11:30:00,78.16,78.33,78.1,78.26,69674.0,63.3818,63.5196,63.3331,63.4629,69674.0
2019-08-15 12:00:00,78.23,78.54,78.16,78.49,54766.0,63.4385,63.6899,63.3818,63.6494,54766.0
2019-08-15 12:30:00,78.5,78.51,78.24,78.31,57549.0,63.6575,63.6656,63.4466,63.5034,57549.0
2019-08-15 13:00:00,78.31,78.5,78.3,78.38,112068.0,63.5034,63.6575,63.4953,63.5602,112068.0
2019-08-15 13:30:00,78.38,78.51,78.05,78.16,79548.0,63.5602,63.6656,63.2926,63.3818,79548.0
2019-08-15 14:00:00,78.15,78.63,78.1,78.6,74971.0,63.3737,63.7629,63.3331,63.7386,74971.0
2019-08-15 14:30:00,78.62,78.65,78.44,78.59,69309.0,63.7548,63.7791,63.6088,63.7305,69309.0
2019-08-15 15:00:00,78.59,78.79,78.59,78.78,66855.0,63.7305,63.8926,63.7305,63.8845,66855.0
2019-08-15 15:30:00,78.78,79.11,78.75,78.82,193657.0,63.8845,64.1521,63.8602,63.917,193657.0
2019-08-16 09:30:00,78.86,79.06,78.64,78.83,123396.0,63.9494,64.1116,63.771,63.9251,123396.0
2019-08-16 10:00:00,78.82,79.08,78.57,78.61,71102.0,63.917,64.1278,63.7142,63.7467,71102.0
2019-08-16 10:30:00,78.61,78.75,78.48,78.72,113010.0,63.7467,63.8602,63.6413,63.8359,113010.0
2019-08-16 11:00:00,78.73,78.91,78.47,78.47,68710.0,63.844,63.99,63.6331,63.6331,68710.0
2019-08-16 11:30:00,78.43,78.67,78.4,78.56,36761.0,63.6007,63.7953,63.5764,63.7061,36761.0
2019-08-16 12:00:00,78.57,78.61,78.39,78.42,38915.0,63.7142,63.7467,63.5683,63.5926,38915.0
2019-08-16 12:30:00,78.42,78.56,78.35,78.53,34730.0,63.5926,63.7061,63.5358,63.6818,34730.0
2019-08-16 13:00:00,78.54,78.7,78.53,78.63,28401.0,63.6899,63.8197,63.6818,63.7629,28401.0
2019-08-16 13:30:00,78.63,78.66,78.57,78.63,31386.0,63.7629,63.7872,63.7142,63.7629,31386.0
2019-08-16 14:00:00,78.62,78.63,78.53,78.56,46711.0,63.7548,63.7629,63.6818,63.7061,46711.0
2019-08-16 14:30:00,78.56,78.7,78.54,78.61,24337.0,63.7061,63.8197,63.6899,63.7467,24337.0
2019-08-16 15:00:00,78.62,78.68,78.53,78.57,38713.0,63.7548,63.8034,63.6818,63.7142,38713.0
2019-08-16 15:30:00,78.57,78.78,78.47,78.66,171314.0,63.7142,63.8845,63.6331,63.7872,171314.0
2019-08-19 09:30:00,78.68,78.69,78.34,78.64,61894.0,63.8034,63.8116,63.5277,63.771,61894.0
2019-08-19 10:00:00,78.66,79.24,78.64,78.94,39734.0,63.7872,64.2576,63.771,64.0143,39734.0
2019-08-19 10:30:00,78.9,79.0,78.79,78.97,47964.0,63.9818,64.0629,63.8926,64.0386,47964.0
2019-08-19 11:00:00,78.99,79.03,78.88,78.99,34484.0,64.0548,64.0873,63.9656,64.0548,34484.0
2019-08-19 11:30:00,78.97,79.19,78.94,79.13,56516.0,64.0386,64.217,64.0143,64.1684,56516.0
2019-08-19 12:00:00,79.14,79.15,78.92,79.07,33509.0,64.1765,64.1846,63.9981,64.1197,33509.0
2019-08-19 12:30:00,79.06,79.14,78.94,79.14,65453.0,64.1116,64.1765,64.0143,64.1765,65453.0
2019-08-19 13:00:00,79.14,79.31,79.12,79.26,28400.0,64.1765,64.3143,64.1603,64.2738,28400.0
2019-08-19 13:30:00,79.24,79.35,79.13,79.3,30266.0,64.2576,64.3468,64.1684,64.3062,30266.0
2019-08-19 14:00:00,79.3,79.31,78.99,79.0,48002.0,64.3062,64.3143,64.0548,64.0629,48002.0
2019-08-19 14:30:00,79.01,79.13,78.96,79.0,62396.0,64.071,64.1684,64.0305,64.0629,62396.0
2019-08-19 15:00:00,79.02,79.05,78.92,79.02,76144.0,64.0792,64.1035,63.9981,64.0792,76144.0
2019-08-19 15:30:00,79.03,79.23,78.93,78.97,208098.0,64.0873,64.2495,64.0062,64.0386,208098.0
2019-08-20 09:30:00,79.24,79.24,78.67,78.73,68401.0,64.2576,64.2576,63.7953,63.844,68401.0
2019-08-20 10:00:00,78.78,79.0,78.66,78.9,44560.0,63.8845,64.0629,63.7872,63.9818,44560.0
2019-08-20 10:30:00,78.86,78.93,78.72,78.9,16598.0,63.9494,64.0062,63.8359,63.9818,16598.0
2019-08-20 11:00:00,78.87,79.23,78.85,79.12,34661.0,63.9575,64.2495,63.9413,64.1603,34661.0
2019-08-20 11:30:00,79.12,79.12,78.94,78.95,16580.0,64.1603,64.1603,64.0143,64.0224,16580.0
2019-08-20 12:00:00,78.96,79.08,78.95,79.08,16923.0,64.0305,64.1278,64.0224,64.1278,16923.0
2019-08-20 12:30:00,79.07,79.18,79.0,79.18,47762.0,64.1197,64.2089,64.0629,64.2089,47762.0
2019-08-20 13:00:00,79.16,79.32,79.08,79.1,30155.0,64.1927,64.3224,64.1278,64.144,30155.0
2019-08-20 13:30:00,79.11,79.13,78.93,79.0,101092.0,64.1521,64.1684,64.0062,64.0629,101092.0
2019-08-20 14:00:00,78.99,79.1,78.86,79.0,46868.0,64.0548,64.144,63.9494,64.0629,46868.0
2019-08-20 14:30:00,79.01,79.07,78.86,78.97,49983.0,64.071,64.1197,63.9494,64.0386,49983.0
2019-08-20 15:00:00,78.96,79.2,78.9,79.18,59007.0,64.0305,64.2251,63.9818,64.2089,59007.0
2019-08-20 15:30:00,79.17,79.19,78.96,79.1,236572.0,64.2008,64.217,64.0305,64.144,236572.0
2019-08-21 09:30:00,78.82,79.11,78.67,79.08,61588.0,63.917,64.1521,63.7953,64.1278,61588.0
2019-08-21 10:00:00,79.06,79.07,78.78,78.78,77138.0,64.1116,64.1197,63.8845,63.8845,77138.0
2019-08-21 10:30:00,78.81,79.05,78.77,79.0,40407.0,63.9089,64.1035,63.8764,64.0629,40407.0
2019-08-21 11:00:00,79.0,79.05,78.91,78.99,34025.0,64.0629,64.1035,63.99,64.0548,34025.0
2019-08-21 11:30:00,79.0,79.08,78.97,79.08,22083.0,64.0629,64.1278,64.0386,64.1278,22083.0
2019-08-21 12:00:00,79.07,79.14,79.04,79.12,19715.0,64.1197,64.1765,64.0954,64.1603,19715.0
2019-08-21 12:30:00,79.13,79.34,79.11,79.29,19932.0,64.1684,64.3387,64.1521,64.2981,19932.0
2019-08-21 13:00:00,79.29,79.4,79.29,79.39,18295.0,64.2981,64.3873,64.2981,64.3792,18295.0
2019-08-21 13:30:00,79.38,79.4,79.24,79.3,18518.0,64.3711,64.3873,64.2576,64.3062,18518.0
2019-08-21 14:00:00,79.3,79.42,79.14,79.37,41992.0,64.3062,64.4035,64.1765,64.363,41992.0
2019-08-21 14:30:00,79.38,79.39,79.24,79.3,32330.0,64.3711,64.3792,64.2576,64.3062,32330.0
2019-08-21 15:00:00,79.31,79.39,79.27,79.34,49798.0,64.3143,64.3792,64.2819,64.3387,49798.0
2019-08-21 15:30:00,79.34,79.59,79.34,79.56,124443.0,64.3387,64.5414,64.3387,64.5171,124443.0
2019-08-22 09:30:00,79.48,79.7,79.33,79.53,39030.0,64.4522,64.6306,64.3305,64.4927,39030.0
2019-08-22 10:00:00,79.53,79.63,79.39,79.48,70869.0,64.4927,64.5738,64.3792,64.4522,70869.0
2019-08-22 10:30:00,79.48,79.49,79.06,79.07,77065.0,64.4522,64.4603,64.1116,64.1197,77065.0
2019-08-22 11:00:00,79.08,79.28,79.04,79.23,42409.0,64.1278,64.29,64.0954,64.2495,42409.0
2019-08-22 11:30:00,79.24,79.54,79.23,79.54,22820.0,64.2576,64.5008,64.2495,64.5008,22820.0
2019-08-22 12:00:00,79.49,79.57,79.45,79.45,15441.0,64.4603,64.5252,64.4279,64.4279,15441.0
2019-08-22 12:30:00,79.46,79.59,79.39,79.58,17005.0,64.436,64.5414,64.3792,64.5333,17005.0
2019-08-22 13:00:00,79.58,79.7,79.55,79.68,21233.0,64.5333,64.6306,64.5089,64.6144,21233.0
2019-08-22 13:30:00,79.66,79.77,79.66,79.75,49897.0,64.5981,64.6874,64.5981,64.6711,49897.0
2019-08-22 14:00:00,79.77,79.8,79.65,79.75,90867.0,64.6874,64.7117,64.59,64.6711,90867.0
2019-08-22 14:30:00,79.76,79.91,79.71,79.83,34836.0,64.6792,64.8009,64.6387,64.736,34836.0
2019-08-22 15:00:00,79.85,79.85,79.7,79.73,82823.0,64.7522,64.7522,64.6306,64.6549,82823.0
2019-08-22 15:30:00,79.74,79.86,79.67,79.8,337629.0,64.663,64.7603,64.6063,64.7117,337629.0
2019-08-23 09:30:00,80.03,80.17,79.81,79.81,44670.0,64.8982,65.0117,64.7198,64.7198,44670.0
2019-08-23 10:00:00,79.81,80.16,79.68,79.92,46114.0,64.7198,65.0036,64.6144,64.809,46114.0
2019-08-23 10:30:00,79.91,80.13,79.8,80.03,39050.0,64.8009,64.9793,64.7117,64.8982,39050.0
2019-08-23 11:00:00,80.03,80.04,79.35,79.84,51352.0,64.8982,64.9063,64.3468,64.7441,51352.0
2019-08-23 11:30:00,79.84,79.9,79.61,79.64,25785.0,64.7441,64.7928,64.5576,64.5819,25785.0
2019-08-23 12:00:00,79.65,79.76,79.52,79.53,36620.0,64.59,64.6792,64.4846,64.4927,36620.0
2019-08-23 12:30:00,79.53,79.71,79.52,79.62,49274.0,64.4927,64.6387,64.4846,64.5657,49274.0
2019-08-23 13:00:00,79.59,79.74,79.53,79.61,46832.0,64.5414,64.663,64.4927,64.5576,46832.0
2019-08-23 13:30:00,79.61,79.77,79.51,79.73,67500.0,64.5576,64.6874,64.4765,64.6549,67500.0
2019-08-23 14:00:00,79.73,79.74,79.57,79.69,76500.0,64.6549,64.663,64.5252,64.6225,76500.0
2019-08-23 14:30:00,79.69,79.77,79.53,79.59,79938.0,64.6225,64.6874,64.4927,64.5414,79938.0
2019-08-23 15:00:00,79.56,79.64,79.3,79.32,125337.0,64.5171,64.5819,64.3062,64.3224,125337.0
2019-08-23 15:30:00,79.3,79.31,78.85,79.26,314763.0,64.3062,64.3143,63.9413,64.2738,314763.0
2019-08-26 09:30:00,79.27,79.93,79.12,79.84,52934.0,64.2819,64.8171,64.1603,64.7441,52934.0
2019-08-26 10:00:00,79.81,79.83,79.37,79.41,22681.0,64.7198,64.736,64.363,64.3954,22681.0
2019-08-26 10:30:00,79.44,79.59,79.23,79.59,23389.0,64.4197,64.5414,64.2495,64.5414,23389.0
2019-08-26 11:00:00,79.6,79.83,79.51,79.75,25931.0,64.5495,64.736,64.4765,64.6711,25931.0
2019-08-26 11:30:00,79.7,79.77,79.52,79.57,19299.0,64.6306,64.6874,64.4846,64.5252,19299.0
2019-08-26 12:00:00,79.61,79.8,79.56,79.77,20281.0,64.5576,64.7117,64.5171,64.6874,20281.0
2019-08-26 12:30:00,79.77,79.78,79.66,79.72,15235.0,64.6874,64.6955,64.5981,64.6468,15235.0
2019-08-26 13:00:00,79.71,79.75,79.59,79.59,23196.0,64.6387,64.6711,64.5414,64.5414,23196.0
2019-08-26 13:30:00,79.59,79.6,79.43,79.51,27635.0,64.5414,64.5495,64.4116,64.4765,27635.0
2019-08-26 14:00:00,79.5,79.5,79.36,79.41,22509.0,64.4684,64.4684,64.3549,64.3954,22509.0
2019-08-26 14:30:00,79.41,79.52,79.4,79.46,25207.0,64.3954,64.4846,64.3873,64.436,25207.0
2019-08-26 15:00:00,79.49,79.71,79.47,79.62,39158.0,64.4603,64.6387,64.4441,64.5657,39158.0
2019-08-26 15:30:00,79.62,79.97,79.54,79.94,111924.0,64.5657,64.8495,64.5008,64.8252,111924.0
2019-08-27 09:30:00,80.29,80.73,80.17,80.72,53647.0,65.109,65.4658,65.0117,65.4577,53647.0
2019-08-27 10:00:00,80.67,80.69,80.49,80.67,66884.0,65.4172,65.4334,65.2712,65.4172,66884.0
2019-08-27 10:30:00,80.7,80.74,80.59,80.67,23804.0,65.4415,65.4739,65.3523,65.4172,23804.0
2019-08-27 11:00:00,80.67,80.75,80.6,80.62,45776.0,65.4172,65.4821,65.3604,65.3766,45776.0
2019-08-27 11:30:00,80.63,80.84,80.6,80.71,39290.0,65.3847,65.555,65.3604,65.4496,39290.0
2019-08-27 12:00:00,80.74,80.85,80.61,80.72,32868.0,65.4739,65.5631,65.3685,65.4577,32868.0
2019-08-27 12:30:00,80.71,80.91,80.61,80.75,22428.0,65.4496,65.6118,65.3685,65.4821,22428.0
2019-08-27 13:00:00,80.74,80.79,80.65,80.78,13486.0,65.4739,65.5145,65.401,65.5064,13486.0
2019-08-27 13:30:00,80.77,81.03,80.74,80.97,20766.0,65.4983,65.7091,65.4739,65.6605,20766.0
2019-08-27 14:00:00,80.98,81.06,80.88,81.02,30615.0,65.6686,65.7334,65.5875,65.701,30615.0
2019-08-27 14:30:00,80.98,81.09,80.92,81.04,32716.0,65.6686,65.7578,65.6199,65.7172,32716.0
2019-08-27 15:00:00,81.04,81.15,80.78,80.79,55372.0,65.7172,65.8064,65.5064,65.5145,55372.0
2019-08-27 15:30:00,80.78,81.03,80.57,80.63,216930.0,65.5064,65.7091,65.3361,65.3847,216930.0
2019-08-28 09:30:00,80.85,80.91,80.5,80.77,49833.0,65.5631,65.6118,65.2793,65.4983,49833.0
2019-08-28 10:00:00,80.79,81.13,80.69,80.95,30748.0,65.5145,65.7902,65.4334,65.6442,30748.0
2019-08-28 10:30:00,80.93,80.98,80.51,80.55,68266.0,65.628,65.6686,65.2874,65.3199,68266.0
2019-08-28 11:00:00,80.55,80.69,80.39,80.4,92222.0,65.3199,65.4334,65.1901,65.1982,92222.0
2019-08-28 11:30:00,80.4,80.42,79.91,79.95,63806.0,65.1982,65.2145,64.8009,64.8333,63806.0
2019-08-28 12:00:00,79.94,79.98,79.72,79.78,45328.0,64.8252,64.8576,64.6468,64.6955,45328.0
2019-08-28 12:30:00,79.77,80.05,79.71,80.02,38199.0,64.6874,64.9144,64.6387,64.8901,38199.0
2019-08-28 13:00:00,80.03,80.19,80.01,80.13,25772.0,64.8982,65.0279,64.882,64.9793,25772.0
2019-08-28 13:30:00,80.13,80.23,80.1,80.14,24001.0,64.9793,65.0604,64.955,64.9874,24001.0
2019-08-28 14:00:00,80.13,80.23,80.01,80.04,36732.0,64.9793,65.0604,64.882,64.9063,36732.0
2019-08-28 14:30:00,80.04,80.19,80.02,80.08,42106.0,64.9063,65.0279,64.8901,64.9387,42106.0
2019-08-28 15:00:00,80.07,80.25,80.05,80.25,77828.0,64.9306,65.0766,64.9144,65.0766,77828.0
2019-08-28 15:30:00,80.24,80.37,80.19,80.3,221984.0,65.0685,65.1739,65.0279,65.1171,221984.0
2019-08-29 09:30:00,80.51,80.82,80.03,80.07,65002.0,65.2874,65.5388,64.8982,64.9306,65002.0
2019-08-29 10:00:00,80.07,80.14,79.73,79.95,111135.0,64.9306,64.9874,64.6549,64.8333,111135.0
2019-08-29 10:30:00,79.96,80.11,79.54,79.74,76767.0,64.8414,64.9631,64.5008,64.663,76767.0
2019-08-29 11:00:00,79.76,79.82,79.66,79.72,27738.0,64.6792,64.7279,64.5981,64.6468,27738.0
2019-08-29 11:30:00,79.73,79.97,79.73,79.96,22377.0,64.6549,64.8495,64.6549,64.8414,22377.0
2019-08-29 12:00:00,79.98,80.05,79.93,80.05,31974.0,64.8576,64.9144,64.8171,64.9144,31974.0
2019-08-29 12:30:00,80.05,80.35,80.05,80.22,38282.0,64.9144,65.1577,64.9144,65.0523,38282.0
2019-08-29 13:00:00,80.21,80.33,80.1,80.24,34700.0,65.0442,65.1415,64.955,65.0685,34700.0
2019-08-29 13:30:00,80.24,80.33,80.18,80.29,25037.0,65.0685,65.1415,65.0198,65.109,25037.0
2019-08-29 14:00:00,80.29,80.36,80.19,80.25,26604.0,65.109,65.1658,65.0279,65.0766,26604.0
2019-08-29 14:30:00,80.25,80.27,80.13,80.2,35047.0,65.0766,65.0928,64.9793,65.036,35047.0
2019-08-29 15:00:00,80.21,80.22,80.12,80.16,50992.0,65.0442,65.0523,64.9712,65.0036,50992.0
2019-08-29 15:30:00,80.17,80.44,80.11,80.4,202607.0,65.0117,65.2307,64.9631,65.1982,202607.0
2019-08-30 09:30:00,80.55,80.73,80.03,80.47,51749.0,65.3199,65.4658,64.8982,65.255,51749.0
2019-08-30 10:00:00,80.49,80.56,80.04,80.56,66181.0,65.2712,65.328,64.9063,65.328,66181.0
2019-08-30 10:30:00,80.54,80.55,80.31,80.33,27009.0,65.3118,65.3199,65.1252,65.1415,27009.0
2019-08-30 11:00:00,80.33,80.49,80.01,80.01,39487.0,65.1415,65.2712,64.882,64.882,39487.0
2019-08-30 11:30:00,80.04,80.21,80.03,80.1,64263.0,64.9063,65.0442,64.8982,64.955,64263.0
2019-08-30 12:00:00,80.1,80.38,80.06,80.37,17410.0,64.955,65.182,64.9225,65.1739,17410.0
2019-08-30 12:30:00,80.39,80.61,80.38,80.57,22791.0,65.1901,65.3685,65.182,65.3361,22791.0
2019-08-30 13:00:00,80.57,80.59,80.41,80.48,27061.0,65.3361,65.3523,65.2063,65.2631,27061.0
2019-08-30 13:30:00,80.47,80.52,80.39,80.42,22129.0,65.255,65.2955,65.1901,65.2145,22129.0
2019-08-30 14:00:00,80.45,80.47,80.32,80.38,28538.0,65.2388,65.255,65.1334,65.182,28538.0
2019-08-30 14:30:00,80.39,80.42,80.3,80.39,30005.0,65.1901,65.2145,65.1171,65.1901,30005.0
2019-08-30 15:00:00,80.37,80.41,80.24,80.39,39647.0,65.1739,65.2063,65.0685,65.1901,39647.0
2019-08-30 15:30:00,80.4,80.45,80.12,80.13,237631.0,65.1982,65.2388,64.9712,64.9793,237631.0
2019-09-03 09:30:00,80.03,80.32,79.87,80.19,84391.0,64.8982,65.1334,64.7684,65.0279,84391.0
2019-09-03 10:00:00,80.14,80.45,80.06,80.26,141344.0,64.9874,65.2388,64.9225,65.0847,141344.0
2019-09-03 10:30:00,80.26,80.63,80.23,80.56,78125.0,65.0847,65.3847,65.0604,65.328,78125.0
2019-09-03 11:00:00,80.56,80.85,80.5,80.66,64814.0,65.328,65.5631,65.2793,65.4091,64814.0
2019-09-03 11:30:00,80.66,80.77,80.55,80.75,33420.0,65.4091,65.4983,65.3199,65.4821,33420.0
2019-09-03 12:00:00,80.76,80.91,80.74,80.89,38812.0,65.4902,65.6118,65.4739,65.5956,38812.0
2019-09-03 12:30:00,80.87,81.01,80.83,80.97,21936.0,65.5794,65.6929,65.5469,65.6605,21936.0
2019-09-03 13:00:00,80.98,81.05,80.86,81.03,29895.0,65.6686,65.7253,65.5713,65.7091,29895.0
2019-09-03 13:30:00,81.03,81.04,80.86,80.86,30263.0,65.7091,65.7172,65.5713,65.5713,30263.0
2019-09-03 14:00:00,80.85,80.9,80.78,80.85,29965.0,65.5631,65.6037,65.5064,65.5631,29965.0
2019-09-03 14:30:00,80.84,81.08,80.79,81.01,62555.0,65.555,65.7497,65.5145,65.6929,62555.0
2019-09-03 15:00:00,81.02,81.24,80.92,81.15,85152.0,65.701,65.8794,65.6199,65.8064,85152.0
2019-09-03 15:30:00,81.14,81.48,81.08,81.45,244997.0,65.7983,66.074,65.7497,66.0497,244997.0
2019-09-04 09:30:00,83.1,83.1,81.83,82.06,96877.0,67.3877,67.3877,66.3579,66.5444,96877.0
2019-09-04 10:00:00,82.07,82.08,81.82,82.03,93168.0,66.5525,66.5606,66.3497,66.52,93168.0
2019-09-04 10:30:00,82.04,82.22,81.94,82.22,57450.0,66.5281,66.6741,66.4471,66.6741,57450.0
2019-09-04 11:00:00,82.23,82.4,82.21,82.37,56360.0,66.6822,66.8201,66.666,66.7958,56360.0
2019-09-04 11:30:00,82.37,82.53,82.31,82.45,87055.0,66.7958,66.9255,66.7471,66.8606,87055.0
2019-09-04 12:00:00,82.44,82.55,82.29,82.34,84505.0,66.8525,66.9417,66.7309,66.7714,84505.0
2019-09-04 12:30:00,82.33,82.33,81.99,82.09,58930.0,66.7633,66.7633,66.4876,66.5687,58930.0
2019-09-04 13:00:00,82.1,82.16,81.99,82.07,34909.0,66.5768,66.6255,66.4876,66.5525,34909.0
2019-09-04 13:30:00,82.08,82.11,81.99,82.03,34664.0,66.5606,66.5849,66.4876,66.52,34664.0
2019-09-04 14:00:00,82.07,82.23,81.92,82.21,67602.0,66.5525,66.6822,66.4308,66.666,67602.0
2019-09-04 14:30:00,82.2,82.36,82.16,82.33,43887.0,66.6579,66.7876,66.6255,66.7633,43887.0
2019-09-04 15:00:00,82.34,82.42,81.85,81.85,101860.0,66.7714,66.8363,66.3741,66.3741,101860.0
2019-09-04 15:30:00,81.87,82.57,81.87,82.48,365457.0,66.3903,66.9579,66.3903,66.885,365457.0
2019-09-05 09:30:00,82.0,82.19,80.97,82.16,98649.0,66.4957,66.6498,65.6605,66.6255,98649.0
2019-09-05 10:00:00,82.2,82.23,81.62,81.62,86240.0,66.6579,66.6822,66.1876,66.1876,86240.0
2019-09-05 10:30:00,81.61,81.83,81.44,81.75,268643.0,66.1794,66.3579,66.0416,66.293,268643.0
2019-09-05 11:00:00,81.75,81.76,81.53,81.7,263007.0,66.293,66.3011,66.1146,66.2524,263007.0
2019-09-05 11:30:00,81.68,81.83,81.66,81.77,95012.0,66.2362,66.3579,66.22,66.3092,95012.0
2019-09-05 12:00:00,81.77,81.99,81.77,81.98,33900.0,66.3092,66.4876,66.3092,66.4795,33900.0
2019-09-05 12:30:00,81.96,82.06,81.9,82.03,36382.0,66.4633,66.5444,66.4146,66.52,36382.0
2019-09-05 13:00:00,82.03,82.07,81.93,81.98,43791.0,66.52,66.5525,66.4389,66.4795,43791.0
2019-09-05 13:30:00,81.98,82.07,81.95,82.07,38604.0,66.4795,66.5525,66.4552,66.5525,38604.0
2019-09-05 14:00:00,82.07,82.11,81.91,82.0,51877.0,66.5525,66.5849,66.4227,66.4957,51877.0
2019-09-05 14:30:00,82.0,82.16,82.0,82.07,52432.0,66.4957,66.6255,66.4957,66.5525,52432.0
2019-09-05 15:00:00,82.06,82.13,82.0,82.03,82410.0,66.5444,66.6011,66.4957,66.52,82410.0
2019-09-05 15:30:00,82.02,82.09,81.87,82.03,293862.0,66.5119,66.5687,66.3903,66.52,293862.0
2019-09-06 09:30:00,82.11,82.46,82.03,82.24,68751.0,66.5849,66.8687,66.52,66.6903,68751.0
2019-09-06 10:00:00,82.26,82.39,82.09,82.34,64149.0,66.7065,66.812,66.5687,66.7714,64149.0
2019-09-06 10:30:00,82.34,82.44,82.11,82.27,43185.0,66.7714,66.8525,66.5849,66.7147,43185.0
2019-09-06 11:00:00,82.27,82.31,82.18,82.23,41128.0,66.7147,66.7471,66.6417,66.6822,41128.0
2019-09-06 11:30:00,82.23,82.27,82.15,82.18,33345.0,66.6822,66.7147,66.6173,66.6417,33345.0
2019-09-06 12:00:00,82.18,82.28,82.18,82.23,50282.0,66.6417,66.7228,66.6417,66.6822,50282.0
2019-09-06 12:30:00,82.23,82.27,82.11,82.21,40406.0,66.6822,66.7147,66.5849,66.666,40406.0
2019-09-06 13:00:00,82.21,82.31,82.15,82.22,101192.0,66.666,66.7471,66.6173,66.6741,101192.0
2019-09-06 13:30:00,82.21,82.23,82.11,82.15,69008.0,66.666,66.6822,66.5849,66.6173,69008.0
2019-09-06 14:00:00,82.16,82.18,81.94,81.98,107760.0,66.6255,66.6417,66.4471,66.4795,107760.0
2019-09-06 14:30:00,81.99,82.31,81.98,82.26,57975.0,66.4876,66.7471,66.4795,66.7065,57975.0
2019-09-06 15:00:00,82.27,82.41,82.23,82.37,90342.0,66.7147,66.8282,66.6822,66.7958,90342.0
2019-09-06 15:30:00,82.38,82.44,82.23,82.33,238613.0,66.8039,66.8525,66.6822,66.7633,238613.0
2019-09-09 09:30:00,81.82,82.2,81.6,81.81,364280.0,66.3497,66.6579,66.1713,66.3416,364280.0
2019-09-09 10:00:00,81.77,82.18,81.68,82.14,169662.0,66.3092,66.6417,66.2362,66.6092,169662.0
2019-09-09 10:30:00,82.12,82.44,82.09,82.11,102514.0,66.593,66.8525,66.5687,66.5849,102514.0
2019-09-09 11:00:00,82.1,82.21,81.96,82.0,88275.0,66.5768,66.666,66.4633,66.4957,88275.0
2019-09-09 11:30:00,82.0,82.08,81.86,82.02,90387.0,66.4957,66.5606,66.3822,66.5119,90387.0
2019-09-09 12:00:00,82.03,82.15,81.97,82.03,57573.0,66.52,66.6173,66.4714,66.52,57573.0
2019-09-09 12:30:00,82.0,82.21,81.99,82.14,60928.0,66.4957,66.666,66.4876,66.6092,60928.0
2019-09-09 13:00:00,82.13,82.16,82.0,82.04,28116.0,66.6011,66.6255,66.4957,66.5281,28116.0
2019-09-09 13:30:00,82.01,82.1,81.95,82.0,88512.0,66.5038,66.5768,66.4552,66.4957,88512.0
2019-09-09 14:00:00,82.01,82.02,81.82,81.9,129565.0,66.5038,66.5119,66.3497,66.4146,129565.0
2019-09-09 14:30:00,81.9,82.07,81.88,81.99,162817.0,66.4146,66.5525,66.3984,66.4876,162817.0
2019-09-09 15:00:00,81.99,82.03,81.61,81.7,212909.0,66.4876,66.52,66.1794,66.2524,212909.0
2019-09-09 15:30:00,81.7,81.98,81.58,81.81,548759.0,66.2524,66.4795,66.1551,66.3416,548759.0
2019-09-10 09:30:00,81.62,81.78,81.14,81.4,186572.0,66.1876,66.3173,65.7983,66.0092,186572.0
2019-09-10 10:00:00,81.36,81.8,81.31,81.52,89766.0,65.9767,66.3335,65.9362,66.1065,89766.0
2019-09-10 10:30:00,81.48,81.64,81.39,81.45,129603.0,66.074,66.2038,66.001,66.0497,129603.0
2019-09-10 11:00:00,81.46,81.47,81.31,81.37,101635.0,66.0578,66.0659,65.9362,65.9848,101635.0
2019-09-10 11:30:00,81.37,81.41,80.95,81.17,94985.0,65.9848,66.0173,65.6442,65.8226,94985.0
2019-09-10 12:00:00,81.17,81.48,81.15,81.47,194575.0,65.8226,66.074,65.8064,66.0659,194575.0
2019-09-10 12:30:00,81.47,81.68,81.42,81.67,59872.0,66.0659,66.2362,66.0254,66.2281,59872.0
2019-09-10 13:00:00,81.68,81.84,81.37,81.39,64314.0,66.2362,66.366,65.9848,66.001,64314.0
2019-09-10 13:30:00,81.39,81.44,81.24,81.34,67445.0,66.001,66.0416,65.8794,65.9605,67445.0
2019-09-10 14:00:00,81.34,81.41,81.16,81.27,76514.0,65.9605,66.0173,65.8145,65.9037,76514.0
2019-09-10 14:30:00,81.27,81.54,81.26,81.5,79368.0,65.9037,66.1227,65.8956,66.0902,79368.0
2019-09-10 15:00:00,81.5,81.57,81.42,81.53,66796.0,66.0902,66.147,66.0254,66.1146,66796.0
2019-09-10 15:30:00,81.52,81.89,81.46,81.87,302235.0,66.1065,66.4065,66.0578,66.3903,302235.0
2019-09-11 09:30:00,81.43,81.84,81.12,81.45,104079.0,66.0335,66.366,65.7821,66.0497,104079.0
2019-09-11 10:00:00,81.51,81.67,81.29,81.56,121862.0,66.0984,66.2281,65.92,66.1389,121862.0
2019-09-11 10:30:00,81.59,81.68,81.38,81.42,51761.0,66.1632,66.2362,65.9929,66.0254,51761.0
2019-09-11 11:00:00,81.4,81.6,81.38,81.56,99056.0,66.0092,66.1713,65.9929,66.1389,99056.0
2019-09-11 11:30:00,81.58,82.23,81.58,82.18,56714.0,66.1551,66.6822,66.1551,66.6417,56714.0
2019-09-11 12:00:00,82.16,82.41,82.07,82.34,40034.0,66.6255,66.8282,66.5525,66.7714,40034.0
2019-09-11 12:30:00,82.34,82.44,82.12,82.23,38520.0,66.7714,66.8525,66.593,66.6822,38520.0
2019-09-11 13:00:00,82.22,82.28,82.13,82.21,27570.0,66.6741,66.7228,66.6011,66.666,27570.0
2019-09-11 13:30:00,82.19,82.38,82.09,82.2,26735.0,66.6498,66.8039,66.5687,66.6579,26735.0
2019-09-11 14:00:00,82.23,82.23,81.96,82.09,37093.0,66.6822,66.6822,66.4633,66.5687,37093.0
2019-09-11 14:30:00,82.1,82.11,81.97,82.01,51382.0,66.5768,66.5849,66.4714,66.5038,51382.0
2019-09-11 15:00:00,82.02,82.12,81.97,82.03,78746.0,66.5119,66.593,66.4714,66.52,78746.0
2019-09-11 15:30:00,82.03,82.17,81.92,82.15,246930.0,66.52,66.6336,66.4308,66.6173,246930.0
2019-09-12 09:30:00,82.65,83.09,82.41,82.79,78714.0,67.0228,67.3796,66.8282,67.1363,78714.0
2019-09-12 10:00:00,82.79,82.91,82.46,82.88,232411.0,67.1363,67.2336,66.8687,67.2093,232411.0
2019-09-12 10:30:00,82.89,83.08,82.76,82.98,98487.0,67.2174,67.3715,67.112,67.2904,98487.0
2019-09-12 11:00:00,82.99,83.22,82.98,83.18,65015.0,67.2985,67.485,67.2904,67.4526,65015.0
2019-09-12 11:30:00,83.19,83.21,82.92,83.11,89320.0,67.4607,67.4769,67.2418,67.3958,89320.0
2019-09-12 12:00:00,83.11,83.11,82.67,82.73,66098.0,67.3958,67.3958,67.039,67.0877,66098.0
2019-09-12 12:30:00,82.75,82.76,82.57,82.76,38910.0,67.1039,67.112,66.9579,67.112,38910.0
2019-09-12 13:00:00,82.75,82.9,82.69,82.69,26106.0,67.1039,67.2255,67.0552,67.0552,26106.0
2019-09-12 13:30:00,82.72,82.85,82.68,82.79,27537.0,67.0796,67.185,67.0471,67.1363,27537.0
2019-09-12 14:00:00,82.77,82.77,82.68,82.72,28717.0,67.1201,67.1201,67.0471,67.0796,28717.0
2019-09-12 14:30:00,82.75,83.01,82.72,83.0,44127.0,67.1039,67.3147,67.0796,67.3066,44127.0
2019-09-12 15:00:00,83.01,83.13,82.95,83.03,51143.0,67.3147,67.4121,67.2661,67.331,51143.0
2019-09-12 15:30:00,83.04,83.1,82.81,82.86,228195.0,67.3391,67.3877,67.1526,67.1931,228195.0
2019-09-13 09:30:00,82.5,82.86,82.32,82.85,81640.0,66.9012,67.1931,66.7552,67.185,81640.0
2019-09-13 10:00:00,82.84,83.08,82.74,82.8,73647.0,67.1769,67.3715,67.0958,67.1444,73647.0
2019-09-13 10:30:00,82.77,82.83,82.56,82.63,39418.0,67.1201,67.1688,66.9498,67.0066,39418.0
2019-09-13 11:00:00,82.66,82.78,82.56,82.59,39700.0,67.0309,67.1282,66.9498,66.9742,39700.0
2019-09-13 11:30:00,82.59,82.66,82.54,82.55,43402.0,66.9742,67.0309,66.9336,66.9417,43402.0
2019-09-13 12:00:00,82.54,82.62,82.42,82.44,57202.0,66.9336,66.9985,66.8363,66.8525,57202.0
2019-09-13 12:30:00,82.42,82.57,82.4,82.51,54087.0,66.8363,66.9579,66.8201,66.9093,54087.0
2019-09-13 13:00:00,82.52,82.53,82.34,82.39,41710.0,66.9174,66.9255,66.7714,66.812,41710.0
2019-09-13 13:30:00,82.4,82.42,82.27,82.42,81213.0,66.8201,66.8363,66.7147,66.8363,81213.0
2019-09-13 14:00:00,82.42,82.57,82.33,82.45,155453.0,66.8363,66.9579,66.7633,66.8606,155453.0
2019-09-13 14:30:00,82.45,82.45,82.34,82.39,45666.0,66.8606,66.8606,66.7714,66.812,45666.0
2019-09-13 15:00:00,82.39,82.43,82.27,82.4,162990.0,66.812,66.8444,66.7147,66.8201,162990.0
2019-09-13 15:30:00,82.4,82.54,82.31,82.36,220449.0,66.8201,66.9336,66.7471,66.7876,220449.0
2019-09-16 09:30:00,82.6,82.6,82.18,82.42,92210.0,66.9823,66.9823,66.6417,66.8363,92210.0
2019-09-16 10:00:00,82.41,82.52,82.36,82.45,37184.0,66.8282,66.9174,66.7876,66.8606,37184.0
2019-09-16 10:30:00,82.43,82.53,82.32,82.46,32958.0,66.8444,66.9255,66.7552,66.8687,32958.0
2019-09-16 11:00:00,82.48,82.55,82.37,82.43,34154.0,66.885,66.9417,66.7958,66.8444,34154.0
2019-09-16 11:30:00,82.46,82.54,82.4,82.43,26588.0,66.8687,66.9336,66.8201,66.8444,26588.0
2019-09-16 12:00:00,82.43,82.53,82.42,82.42,25239.0,66.8444,66.9255,66.8363,66.8363,25239.0
2019-09-16 12:30:00,82.43,82.46,82.33,82.4,34264.0,66.8444,66.8687,66.7633,66.8201,34264.0
2019-09-16 13:00:00,82.4,82.44,82.34,82.39,29322.0,66.8201,66.8525,66.7714,66.812,29322.0
2019-09-16 13:30:00,82.39,82.51,82.35,82.49,29520.0,66.812,66.9093,66.7795,66.8931,29520.0
2019-09-16 14:00:00,82.48,82.6,82.45,82.52,30209.0,66.885,66.9823,66.8606,66.9174,30209.0
2019-09-16 14:30:00,82.51,82.52,82.42,82.45,25022.0,66.9093,66.9174,66.8363,66.8606,25022.0
2019-09-16 15:00:00,82.47,82.51,82.39,82.43,36701.0,66.8768,66.9093,66.812,66.8444,36701.0
2019-09-16 15:30:00,82.44,82.51,82.35,82.42,154128.0,66.8525,66.9093,66.7795,66.8363,154128.0
2019-09-17 09:30:00,82.38,83.22,82.38,83.2,57453.0,66.8039,67.485,66.8039,67.4688,57453.0
2019-09-17 10:00:00,83.17,83.43,83.05,83.36,29520.0,67.4445,67.6553,67.3472,67.5986,29520.0
2019-09-17 10:30:00,83.36,83.36,82.98,83.02,37411.0,67.5986,67.5986,67.2904,67.3229,37411.0
2019-09-17 11:00:00,83.01,83.14,82.92,83.05,49719.0,67.3147,67.4202,67.2418,67.3472,49719.0
2019-09-17 11:30:00,83.05,83.17,83.0,83.05,49970.0,67.3472,67.4445,67.3066,67.3472,49970.0
2019-09-17 12:00:00,83.06,83.09,82.93,82.98,47110.0,67.3553,67.3796,67.2499,67.2904,47110.0
2019-09-17 12:30:00,82.98,83.05,82.8,82.84,59282.0,67.2904,67.3472,67.1444,67.1769,59282.0
2019-09-17 13:00:00,82.84,82.88,82.77,82.82,247619.0,67.1769,67.2093,67.1201,67.1607,247619.0
2019-09-17 13:30:00,82.82,83.11,82.73,83.08,127655.0,67.1607,67.3958,67.0877,67.3715,127655.0
2019-09-17 14:00:00,83.08,83.18,82.9,82.93,62196.0,67.3715,67.4526,67.2255,67.2499,62196.0
2019-09-17 14:30:00,82.95,82.97,82.82,82.83,36283.0,67.2661,67.2823,67.1607,67.1688,36283.0
2019-09-17 15:00:00,82.82,82.88,82.77,82.88,61263.0,67.1607,67.2093,67.1201,67.2093,61263.0
2019-09-17 15:30:00,82.89,83.14,82.88,83.14,267022.0,67.2174,67.4202,67.2093,67.4202,267022.0
2019-09-18 09:30:00,83.41,83.56,82.79,83.25,60659.0,67.6391,67.7607,67.1363,67.5094,60659.0
2019-09-18 10:00:00,83.25,83.38,83.15,83.27,95976.0,67.5094,67.6148,67.4283,67.5256,95976.0
2019-09-18 10:30:00,83.27,83.32,83.08,83.13,47618.0,67.5256,67.5661,67.3715,67.4121,47618.0
2019-09-18 11:00:00,83.13,83.23,83.03,83.23,54554.0,67.4121,67.4931,67.331,67.4931,54554.0
2019-09-18 11:30:00,83.21,83.39,83.21,83.38,73214.0,67.4769,67.6229,67.4769,67.6148,73214.0
2019-09-18 12:00:00,83.35,83.39,83.17,83.36,29907.0,67.5905,67.6229,67.4445,67.5986,29907.0
2019-09-18 12:30:00,83.38,83.47,83.35,83.42,24423.0,67.6148,67.6878,67.5905,67.6472,24423.0
2019-09-18 13:00:00,83.39,83.45,83.34,83.42,32019.0,67.6229,67.6715,67.5823,67.6472,32019.0
2019-09-18 13:30:00,83.39,83.61,83.37,83.56,28291.0,67.6229,67.8013,67.6067,67.7607,28291.0
2019-09-18 14:00:00,83.3,83.46,82.86,82.97,88467.0,67.5499,67.6797,67.1931,67.2823,88467.0
2019-09-18 14:30:00,82.97,83.18,82.77,83.17,62177.0,67.2823,67.4526,67.1201,67.4445,62177.0
2019-09-18 15:00:00,83.16,83.17,83.0,83.1,77879.0,67.4364,67.4445,67.3066,67.3877,77879.0
2019-09-18 15:30:00,83.1,83.41,83.07,83.37,292062.0,67.3877,67.6391,67.3634,67.6067,292062.0
2019-09-19 09:30:00,83.31,83.4,83.05,83.06,192716.0,67.9923,68.0657,67.7801,67.7882,192716.0
2019-09-19 10:00:00,83.04,83.26,82.99,83.23,70749.0,67.7719,67.9515,67.7311,67.927,70749.0
2019-09-19 10:30:00,83.25,83.26,83.13,83.2,148616.0,67.9433,67.9515,67.8454,67.9025,148616.0
2019-09-19 11:00:00,83.22,83.26,83.15,83.22,121753.0,67.9188,67.9515,67.8617,67.9188,121753.0
2019-09-19 11:30:00,83.23,83.31,83.18,83.29,68449.0,67.927,67.9923,67.8862,67.976,68449.0
2019-09-19 12:00:00,83.3,83.31,83.17,83.24,36936.0,67.9841,67.9923,67.878,67.9352,36936.0
2019-09-19 12:30:00,83.22,83.28,83.18,83.21,78784.0,67.9188,67.9678,67.8862,67.9107,78784.0
2019-09-19 13:00:00,83.22,83.3,83.2,83.22,28138.0,67.9188,67.9841,67.9025,67.9188,28138.0
2019-09-19 13:30:00,83.23,83.27,83.19,83.23,70261.0,67.927,67.9596,67.8943,67.927,70261.0
2019-09-19 14:00:00,83.22,83.29,83.19,83.22,54511.0,67.9188,67.976,67.8943,67.9188,54511.0
2019-09-19 14:30:00,83.22,83.27,83.16,83.26,68978.0,67.9188,67.9596,67.8699,67.9515,68978.0
2019-09-19 15:00:00,83.26,83.29,83.21,83.25,57793.0,67.9515,67.976,67.9107,67.9433,57793.0
2019-09-19 15:30:00,83.24,83.31,83.18,83.22,318196.0,67.9352,67.9923,67.8862,67.9188,318196.0
2019-09-20 09:30:00,83.3,83.62,82.93,82.93,586748.0,67.9841,68.2453,67.6821,67.6821,586748.0
2019-09-20 10:00:00,82.95,83.21,82.91,83.11,179429.0,67.6985,67.9107,67.6658,67.8291,179429.0
2019-09-20 10:30:00,83.1,83.18,83.06,83.17,56656.0,67.8209,67.8862,67.7882,67.878,56656.0
2019-09-20 11:00:00,83.16,83.22,82.97,83.18,56108.0,67.8699,67.9188,67.7148,67.8862,56108.0
2019-09-20 11:30:00,83.17,83.25,83.04,83.21,41764.0,67.878,67.9433,67.7719,67.9107,41764.0
2019-09-20 12:00:00,83.22,83.28,83.18,83.26,64245.0,67.9188,67.9678,67.8862,67.9515,64245.0
2019-09-20 12:30:00,83.26,83.26,83.1,83.21,32066.0,67.9515,67.9515,67.8209,67.9107,32066.0
2019-09-20 13:00:00,83.22,83.36,83.02,83.2,41888.0,67.9188,68.0331,67.7556,67.9025,41888.0
2019-09-20 13:30:00,83.2,83.46,83.18,83.45,40713.0,67.9025,68.1147,67.8862,68.1065,40713.0
2019-09-20 14:00:00,83.45,83.52,83.19,83.28,37229.0,68.1065,68.1637,67.8943,67.9678,37229.0
2019-09-20 14:30:00,83.28,83.31,83.17,83.26,48403.0,67.9678,67.9923,67.878,67.9515,48403.0
2019-09-20 15:00:00,83.26,83.39,83.22,83.39,61946.0,67.9515,68.0576,67.9188,68.0576,61946.0
2019-09-20 15:30:00,83.39,83.4,83.13,83.22,279133.0,68.0576,68.0657,67.8454,67.9188,279133.0
2019-09-23 09:30:00,83.35,83.5,83.04,83.26,102306.0,68.0249,68.1473,67.7719,67.9515,102306.0
2019-09-23 10:00:00,83.37,83.55,83.2,83.48,61521.0,68.0412,68.1882,67.9025,68.131,61521.0
2019-09-23 10:30:00,83.5,83.5,83.33,83.4,30661.0,68.1473,68.1473,68.0086,68.0657,30661.0
2019-09-23 11:00:00,83.41,83.58,83.38,83.5,71871.0,68.0739,68.2126,68.0494,68.1473,71871.0
2019-09-23 11:30:00,83.53,83.63,83.49,83.57,27012.0,68.1718,68.2534,68.1392,68.2045,27012.0
2019-09-23 12:00:00,83.56,83.68,83.54,83.64,33764.0,68.1963,68.2942,68.18,68.2616,33764.0
2019-09-23 12:30:00,83.64,83.83,83.64,83.75,27521.0,68.2616,68.4167,68.2616,68.3514,27521.0
2019-09-23 13:00:00,83.73,83.8,83.64,83.76,25461.0,68.3351,68.3922,68.2616,68.3595,25461.0
2019-09-23 13:30:00,83.76,83.78,83.6,83.65,23354.0,68.3595,68.3759,68.229,68.2698,23354.0
2019-09-23 14:00:00,83.64,83.68,83.5,83.51,37335.0,68.2616,68.2942,68.1473,68.1555,37335.0
2019-09-23 14:30:00,83.51,83.59,83.49,83.56,43067.0,68.1555,68.2208,68.1392,68.1963,43067.0
2019-09-23 15:00:00,83.57,83.66,83.54,83.62,41397.0,68.2045,68.2779,68.18,68.2453,41397.0
2019-09-23 15:30:00,83.61,83.67,83.47,83.51,156702.0,68.2371,68.2861,68.1229,68.1555,156702.0
2019-09-24 09:30:00,83.82,83.98,83.59,83.97,79113.0,68.4085,68.5391,68.2208,68.5309,79113.0
2019-09-24 10:00:00,83.98,84.73,83.98,84.41,125190.0,68.5391,69.1512,68.5391,68.89,125190.0
2019-09-24 10:30:00,84.44,84.74,84.41,84.51,63826.0,68.9145,69.1594,68.89,68.9716,63826.0
2019-09-24 11:00:00,84.48,84.63,84.48,84.58,50964.0,68.9472,69.0696,68.9472,69.0288,50964.0
2019-09-24 11:30:00,84.58,84.63,84.3,84.41,48922.0,69.0288,69.0696,68.8003,68.89,48922.0
2019-09-24 12:00:00,84.42,84.49,84.16,84.16,29682.0,68.8982,68.9553,68.686,68.686,29682.0
2019-09-24 12:30:00,84.17,84.35,84.06,84.35,52293.0,68.6942,68.8411,68.6044,68.8411,52293.0
2019-09-24 13:00:00,84.34,84.5,84.3,84.37,139186.0,68.8329,68.9635,68.8003,68.8574,139186.0
2019-09-24 13:30:00,84.37,84.66,84.34,84.63,69820.0,68.8574,69.0941,68.8329,69.0696,69820.0
2019-09-24 14:00:00,84.62,84.83,84.52,84.77,120761.0,69.0614,69.2328,68.9798,69.1838,120761.0
2019-09-24 14:30:00,84.76,84.82,84.68,84.74,112904.0,69.1757,69.2246,69.1104,69.1594,112904.0
2019-09-24 15:00:00,84.75,84.76,84.56,84.58,69766.0,69.1675,69.1757,69.0124,69.0288,69766.0
2019-09-24 15:30:00,84.58,84.79,84.54,84.69,207120.0,69.0288,69.2002,68.9961,69.1185,207120.0
2019-09-25 09:30:00,84.61,84.81,84.42,84.65,63284.0,69.0533,69.2165,68.8982,69.0859,63284.0
2019-09-25 10:00:00,84.64,84.81,84.38,84.48,61292.0,69.0777,69.2165,68.8655,68.9472,61292.0
2019-09-25 10:30:00,84.47,84.49,84.21,84.23,65479.0,68.939,68.9553,68.7268,68.7431,65479.0
2019-09-25 11:00:00,84.24,84.49,84.22,84.45,44716.0,68.7513,68.9553,68.735,68.9227,44716.0
2019-09-25 11:30:00,84.46,84.66,84.42,84.61,25916.0,68.9308,69.0941,68.8982,69.0533,25916.0
2019-09-25 12:00:00,84.62,84.62,84.23,84.26,31217.0,69.0614,69.0614,68.7431,68.7676,31217.0
2019-09-25 12:30:00,84.28,84.42,84.25,84.42,24565.0,68.7839,68.8982,68.7594,68.8982,24565.0
2019-09-25 13:00:00,84.43,84.52,84.41,84.48,32819.0,68.9064,68.9798,68.89,68.9472,32819.0
2019-09-25 13:30:00,84.48,84.49,84.4,84.44,27256.0,68.9472,68.9553,68.8819,68.9145,27256.0
2019-09-25 14:00:00,84.42,84.51,84.4,84.42,35393.0,68.8982,68.9716,68.8819,68.8982,35393.0
2019-09-25 14:30:00,84.42,84.58,84.41,84.55,39286.0,68.8982,69.0288,68.89,69.0043,39286.0
2019-09-25 15:00:00,84.55,84.7,84.52,84.65,58002.0,69.0043,69.1267,68.9798,69.0859,58002.0
2019-09-25 15:30:00,84.65,84.68,84.51,84.65,224064.0,69.0859,69.1104,68.9716,69.0859,224064.0
2019-09-26 09:30:00,84.87,85.05,84.66,84.98,40925.0,69.2655,69.4124,69.0941,69.3552,40925.0
2019-09-26 10:00:00,84.95,85.11,84.84,84.84,45029.0,69.3307,69.4613,69.241,69.241,45029.0
2019-09-26 10:30:00,84.85,84.91,84.7,84.84,26434.0,69.2491,69.2981,69.1267,69.241,26434.0
2019-09-26 11:00:00,84.86,84.92,84.71,84.92,26240.0,69.2573,69.3063,69.1349,69.3063,26240.0
2019-09-26 11:30:00,84.92,84.94,84.8,84.83,28454.0,69.3063,69.3226,69.2083,69.2328,28454.0
2019-09-26 12:00:00,84.84,85.04,84.82,85.04,33376.0,69.241,69.4042,69.2246,69.4042,33376.0
2019-09-26 12:30:00,85.02,85.18,84.95,85.18,34533.0,69.3879,69.5185,69.3307,69.5185,34533.0
2019-09-26 13:00:00,85.17,85.38,85.16,85.38,50142.0,69.5103,69.6817,69.5021,69.6817,50142.0
2019-09-26 13:30:00,85.39,85.39,85.24,85.34,54484.0,69.6898,69.6898,69.5674,69.649,54484.0
2019-09-26 14:00:00,85.34,85.51,85.34,85.41,54196.0,69.649,69.7878,69.649,69.7062,54196.0
2019-09-26 14:30:00,85.41,85.44,85.28,85.32,56341.0,69.7062,69.7306,69.6001,69.6327,56341.0
2019-09-26 15:00:00,85.34,85.41,85.29,85.34,96796.0,69.649,69.7062,69.6082,69.649,96796.0
2019-09-26 15:30:00,85.35,85.36,85.13,85.26,249862.0,69.6572,69.6654,69.4776,69.5837,249862.0
2019-09-27 09:30:00,85.44,85.62,84.82,85.08,58997.0,69.7306,69.8776,69.2246,69.4368,58997.0
2019-09-27 10:00:00,85.18,85.21,84.94,85.08,32149.0,69.5185,69.5429,69.3226,69.4368,32149.0
2019-09-27 10:30:00,85.11,85.39,84.99,85.3,38243.0,69.4613,69.6898,69.3634,69.6164,38243.0
2019-09-27 11:00:00,85.3,85.33,85.16,85.28,51575.0,69.6164,69.6409,69.5021,69.6001,51575.0
2019-09-27 11:30:00,85.28,85.33,85.09,85.1,35234.0,69.6001,69.6409,69.445,69.4532,35234.0
2019-09-27 12:00:00,85.08,85.09,84.91,84.97,24135.0,69.4368,69.445,69.2981,69.3471,24135.0
2019-09-27 12:30:00,84.95,85.0,84.85,84.88,29528.0,69.3307,69.3715,69.2491,69.2736,29528.0
2019-09-27 13:00:00,84.87,85.05,84.86,85.03,58418.0,69.2655,69.4124,69.2573,69.396,58418.0
2019-09-27 13:30:00,85.03,85.08,84.9,84.9,48259.0,69.396,69.4368,69.2899,69.2899,48259.0
2019-09-27 14:00:00,84.9,84.93,84.68,84.72,46301.0,69.2899,69.3144,69.1104,69.143,46301.0
2019-09-27 14:30:00,84.74,84.82,84.67,84.79,49524.0,69.1594,69.2246,69.1022,69.2002,49524.0
2019-09-27 15:00:00,84.79,85.03,84.79,84.94,122572.0,69.2002,69.396,69.2002,69.3226,122572.0
2019-09-27 15:30:00,84.94,85.36,84.92,85.34,315265.0,69.3226,69.6654,69.3063,69.649,315265.0
2019-09-30 09:30:00,85.5,85.94,85.49,85.83,80416.0,69.7796,70.1387,69.7715,70.0489,80416.0
2019-09-30 10:00:00,85.82,85.85,85.22,85.3,46248.0,70.0408,70.0653,69.5511,69.6164,46248.0
2019-09-30 10:30:00,85.3,85.63,85.3,85.52,39425.0,69.6164,69.8857,69.6164,69.7959,39425.0
2019-09-30 11:00:00,85.56,85.72,85.51,85.72,53505.0,69.8286,69.9592,69.7878,69.9592,53505.0
2019-09-30 11:30:00,85.72,85.79,85.6,85.76,60540.0,69.9592,70.0163,69.8612,69.9918,60540.0
2019-09-30 12:00:00,85.77,85.82,85.7,85.77,50168.0,70.0,70.0408,69.9428,70.0,50168.0
2019-09-30 12:30:00,85.79,85.8,85.59,85.63,35552.0,70.0163,70.0245,69.8531,69.8857,35552.0
2019-09-30 13:00:00,85.63,85.7,85.54,85.67,42408.0,69.8857,69.9428,69.8123,69.9184,42408.0
2019-09-30 13:30:00,85.67,85.69,85.27,85.3,57482.0,69.9184,69.9347,69.5919,69.6164,57482.0
2019-09-30 14:00:00,85.27,85.41,85.18,85.4,56203.0,69.5919,69.7062,69.5185,69.698,56203.0
2019-09-30 14:30:00,85.39,85.46,85.32,85.35,167928.0,69.6898,69.747,69.6327,69.6572,167928.0
2019-09-30 15:00:00,85.34,85.53,85.31,85.46,72890.0,69.649,69.8041,69.6246,69.747,72890.0
2019-09-30 15:30:00,85.45,85.69,85.41,85.47,290921.0,69.7388,69.9347,69.7062,69.7551,290921.0
2019-10-01 09:30:00,85.06,85.35,84.58,84.58,73790.0,69.4205,69.6572,69.0288,69.0288,73790.0
2019-10-01 10:00:00,84.61,85.13,84.53,85.1,47820.0,69.0533,69.4776,68.988,69.4532,47820.0
2019-10-01 10:30:00,85.09,85.38,85.02,85.17,52534.0,69.445,69.6817,69.3879,69.5103,52534.0
2019-10-01 11:00:00,85.15,85.21,84.96,85.11,76271.0,69.494,69.5429,69.3389,69.4613,76271.0
2019-10-01 11:30:00,85.12,85.16,84.98,85.05,29650.0,69.4695,69.5021,69.3552,69.4124,29650.0
2019-10-01 12:00:00,85.03,85.05,84.77,85.05,29688.0,69.396,69.4124,69.1838,69.4124,29688.0
2019-10-01 12:30:00,85.05,85.11,84.97,85.05,23581.0,69.4124,69.4613,69.3471,69.4124,23581.0
2019-10-01 13:00:00,85.05,85.1,85.0,85.07,25306.0,69.4124,69.4532,69.3715,69.4287,25306.0
2019-10-01 13:30:00,85.05,85.25,85.05,85.18,36498.0,69.4124,69.5756,69.4124,69.5185,36498.0
2019-10-01 14:00:00,85.17,85.23,85.09,85.21,38479.0,69.5103,69.5593,69.445,69.5429,38479.0
2019-10-01 14:30:00,85.22,85.31,85.12,85.3,27878.0,69.5511,69.6246,69.4695,69.6164,27878.0
2019-10-01 15:00:00,85.29,85.45,85.23,85.43,59249.0,69.6082,69.7388,69.5593,69.7225,59249.0
2019-10-01 15:30:00,85.43,85.45,85.23,85.36,132052.0,69.7225,69.7388,69.5593,69.6654,132052.0
2019-10-02 09:30:00,85.38,85.49,84.93,85.15,63177.0,69.6817,69.7715,69.3144,69.494,63177.0
2019-10-02 10:00:00,85.14,85.14,84.66,84.83,78204.0,69.4858,69.4858,69.0941,69.2328,78204.0
2019-10-02 10:30:00,84.87,84.96,84.66,84.8,38989.0,69.2655,69.3389,69.0941,69.2083,38989.0
2019-10-02 11:00:00,84.79,84.93,84.6,84.62,45601.0,69.2002,69.3144,69.0451,69.0614,45601.0
2019-10-02 11:30:00,84.6,84.65,84.33,84.65,72187.0,69.0451,69.0859,68.8247,69.0859,72187.0
2019-10-02 12:00:00,84.65,84.65,84.4,84.43,68516.0,69.0859,69.0859,68.8819,68.9064,68516.0
2019-10-02 12:30:00,84.46,84.46,84.17,84.27,46001.0,68.9308,68.9308,68.6942,68.7758,46001.0
2019-10-02 13:00:00,84.26,84.6,84.23,84.48,104993.0,68.7676,69.0451,68.7431,68.9472,104993.0
2019-10-02 13:30:00,84.49,84.52,84.4,84.47,99658.0,68.9553,68.9798,68.8819,68.939,99658.0
2019-10-02 14:00:00,84.44,84.63,84.39,84.55,73890.0,68.9145,69.0696,68.8737,69.0043,73890.0
2019-10-02 14:30:00,84.57,84.73,84.49,84.71,72823.0,69.0206,69.1512,68.9553,69.1349,72823.0
2019-10-02 15:00:00,84.71,84.77,84.55,84.56,143011.0,69.1349,69.1838,69.0043,69.0124,143011.0
2019-10-02 15:30:00,84.55,84.58,84.29,84.42,376255.0,69.0043,69.0288,68.7921,68.8982,376255.0
2019-10-03 09:30:00,84.52,84.71,84.26,84.64,49024.0,68.9798,69.1349,68.7676,69.0777,49024.0
2019-10-03 10:00:00,84.65,84.65,84.03,84.41,55741.0,69.0859,69.0859,68.5799,68.89,55741.0
2019-10-03 10:30:00,84.42,84.55,84.27,84.28,39411.0,68.8982,69.0043,68.7758,68.7839,39411.0
2019-10-03 11:00:00,84.26,84.35,84.17,84.34,58380.0,68.7676,68.8411,68.6942,68.8329,58380.0
2019-10-03 11:30:00,84.34,84.34,84.0,84.04,43646.0,68.8329,68.8329,68.5554,68.5881,43646.0
2019-10-03 12:00:00,84.03,84.23,84.03,84.18,54148.0,68.5799,68.7431,68.5799,68.7023,54148.0
2019-10-03 12:30:00,84.2,84.46,84.16,84.4,31829.0,68.7186,68.9308,68.686,68.8819,31829.0
2019-10-03 13:00:00,84.41,84.43,84.28,84.3,43658.0,68.89,68.9064,68.7839,68.8003,43658.0
2019-10-03 13:30:00,84.28,84.41,84.22,84.41,48525.0,68.7839,68.89,68.735,68.89,48525.0
2019-10-03 14:00:00,84.4,84.48,84.31,84.42,40594.0,68.8819,68.9472,68.8084,68.8982,40594.0
2019-10-03 14:30:00,84.42,84.42,84.24,84.3,50583.0,68.8982,68.8982,68.7513,68.8003,50583.0
2019-10-03 15:00:00,84.31,84.42,84.28,84.33,64647.0,68.8084,68.8982,68.7839,68.8247,64647.0
2019-10-03 15:30:00,84.34,84.67,84.27,84.67,265409.0,68.8329,69.1022,68.7758,69.1022,265409.0
2019-10-04 09:30:00,84.79,85.12,84.7,85.0,163266.0,69.2002,69.4695,69.1267,69.3715,163266.0
2019-10-04 10:00:00,84.98,85.03,84.65,84.72,55110.0,69.3552,69.396,69.0859,69.143,55110.0
2019-10-04 10:30:00,84.77,84.78,84.58,84.66,30831.0,69.1838,69.192,69.0288,69.0941,30831.0
2019-10-04 11:00:00,84.64,85.08,84.64,85.08,31128.0,69.0777,69.4368,69.0777,69.4368,31128.0
2019-10-04 11:30:00,85.09,85.25,85.08,85.17,22107.0,69.445,69.5756,69.4368,69.5103,22107.0
2019-10-04 12:00:00,85.18,85.25,85.1,85.22,22214.0,69.5185,69.5756,69.4532,69.5511,22214.0
2019-10-04 12:30:00,85.25,85.45,85.23,85.44,14634.0,69.5756,69.7388,69.5593,69.7306,14634.0
2019-10-04 13:00:00,85.45,85.48,85.28,85.42,23203.0,69.7388,69.7633,69.6001,69.7143,23203.0
2019-10-04 13:30:00,85.44,85.61,85.43,85.54,44028.0,69.7306,69.8694,69.7225,69.8123,44028.0
2019-10-04 14:00:00,85.54,85.59,85.48,85.52,39328.0,69.8123,69.8531,69.7633,69.7959,39328.0
2019-10-04 14:30:00,85.52,85.59,85.47,85.55,57373.0,69.7959,69.8531,69.7551,69.8204,57373.0
2019-10-04 15:00:00,85.55,85.71,85.46,85.56,109468.0,69.8204,69.951,69.747,69.8286,109468.0
2019-10-04 15:30:00,85.54,85.68,85.42,85.61,322428.0,69.8123,69.9265,69.7143,69.8694,322428.0
2019-10-07 09:30:00,85.31,85.5,85.08,85.16,53133.0,69.6246,69.7796,69.4368,69.5021,53133.0
2019-10-07 10:00:00,85.15,85.42,85.14,85.29,30159.0,69.494,69.7143,69.4858,69.6082,30159.0
2019-10-07 10:30:00,85.3,85.41,85.25,85.34,72858.0,69.6164,69.7062,69.5756,69.649,72858.0
2019-10-07 11:00:00,85.33,85.35,85.21,85.34,38856.0,69.6409,69.6572,69.5429,69.649,38856.0
2019-10-07 11:30:00,85.36,85.58,85.34,85.58,26709.0,69.6654,69.8449,69.649,69.8449,26709.0
2019-10-07 12:00:00,85.58,85.66,85.48,85.49,27080.0,69.8449,69.9102,69.7633,69.7715,27080.0
2019-10-07 12:30:00,85.5,85.65,85.48,85.56,16343.0,69.7796,69.902,69.7633,69.8286,16343.0
2019-10-07 13:00:00,85.55,85.59,85.47,85.53,29749.0,69.8204,69.8531,69.7551,69.8041,29749.0
2019-10-07 13:30:00,85.54,85.69,85.53,85.66,33055.0,69.8123,69.9347,69.8041,69.9102,33055.0
2019-10-07 14:00:00,85.65,85.65,85.36,85.44,27902.0,69.902,69.902,69.6654,69.7306,27902.0
2019-10-07 14:30:00,85.42,85.49,85.31,85.46,33799.0,69.7143,69.7715,69.6246,69.747,33799.0
2019-10-07 15:00:00,85.46,85.57,85.41,85.49,34921.0,69.747,69.8367,69.7062,69.7715,34921.0
2019-10-07 15:30:00,85.49,85.5,85.28,85.36,173974.0,69.7715,69.7796,69.6001,69.6654,173974.0
2019-10-08 09:30:00,85.41,85.49,85.14,85.23,50845.0,69.7062,69.7715,69.4858,69.5593,50845.0
2019-10-08 10:00:00,85.18,85.25,84.89,84.92,68511.0,69.5185,69.5756,69.2818,69.3063,68511.0
2019-10-08 10:30:00,84.96,85.29,84.96,85.21,56268.0,69.3389,69.6082,69.3389,69.5429,56268.0
2019-10-08 11:00:00,85.24,85.29,85.07,85.1,47580.0,69.5674,69.6082,69.4287,69.4532,47580.0
2019-10-08 11:30:00,85.09,85.26,85.04,85.21,40553.0,69.445,69.5837,69.4042,69.5429,40553.0
2019-10-08 12:00:00,85.19,85.31,85.14,85.29,34033.0,69.5266,69.6246,69.4858,69.6082,34033.0
2019-10-08 12:30:00,85.3,85.39,85.22,85.36,31385.0,69.6164,69.6898,69.5511,69.6654,31385.0
2019-10-08 13:00:00,85.36,85.58,85.29,85.44,84920.0,69.6654,69.8449,69.6082,69.7306,84920.0
2019-10-08 13:30:00,85.45,85.53,85.4,85.43,33067.0,69.7388,69.8041,69.698,69.7225,33067.0
2019-10-08 14:00:00,85.45,85.49,85.28,85.32,45049.0,69.7388,69.7715,69.6001,69.6327,45049.0
2019-10-08 14:30:00,85.34,85.57,85.2,85.22,46630.0,69.649,69.8367,69.5348,69.5511,46630.0
2019-10-08 15:00:00,85.27,85.36,85.15,85.2,43230.0,69.5919,69.6654,69.494,69.5348,43230.0
2019-10-08 15:30:00,85.19,85.25,84.84,84.87,196874.0,69.5266,69.5756,69.241,69.2655,196874.0
2019-10-09 09:30:00,84.93,85.53,84.93,85.35,84358.0,69.3144,69.8041,69.3144,69.6572,84358.0
2019-10-09 10:00:00,85.37,85.47,85.23,85.47,47068.0,69.6735,69.7551,69.5593,69.7551,47068.0
2019-10-09 10:30:00,85.48,85.61,85.42,85.6,73978.0,69.7633,69.8694,69.7143,69.8612,73978.0
2019-10-09 11:00:00,85.59,85.71,85.53,85.59,88634.0,69.8531,69.951,69.8041,69.8531,88634.0
2019-10-09 11:30:00,85.61,85.7,85.53,85.65,82486.0,69.8694,69.9428,69.8041,69.902,82486.0
2019-10-09 12:00:00,85.65,85.92,85.63,85.89,73005.0,69.902,70.1224,69.8857,70.0979,73005.0
2019-10-09 12:30:00,85.89,86.05,85.81,85.89,69152.0,70.0979,70.2285,70.0326,70.0979,69152.0
2019-10-09 13:00:00,85.9,86.15,85.84,86.12,63152.0,70.1061,70.3101,70.0571,70.2856,63152.0
2019-10-09 13:30:00,86.12,86.21,86.03,86.14,42495.0,70.2856,70.3591,70.2122,70.3019,42495.0
2019-10-09 14:00:00,86.14,86.23,86.09,86.18,42180.0,70.3019,70.3754,70.2611,70.3346,42180.0
2019-10-09 14:30:00,86.19,86.21,86.05,86.16,46869.0,70.3428,70.3591,70.2285,70.3183,46869.0
2019-10-09 15:00:00,86.16,86.26,86.07,86.13,72465.0,70.3183,70.3999,70.2448,70.2938,72465.0
2019-10-09 15:30:00,86.14,86.25,85.94,86.1,404340.0,70.3019,70.3917,70.1387,70.2693,404340.0
2019-10-10 09:30:00,85.64,85.64,84.82,85.38,111021.0,69.8939,69.8939,69.2246,69.6817,111021.0
2019-10-10 10:00:00,85.42,85.71,85.31,85.71,33217.0,69.7143,69.951,69.6246,69.951,33217.0
2019-10-10 10:30:00,85.7,85.79,85.49,85.58,38297.0,69.9428,70.0163,69.7715,69.8449,38297.0
2019-10-10 11:00:00,85.61,85.9,85.57,85.88,22086.0,69.8694,70.1061,69.8367,70.0897,22086.0
2019-10-10 11:30:00,85.89,85.91,85.7,85.85,59840.0,70.0979,70.1142,69.9428,70.0653,59840.0
2019-10-10 12:00:00,85.86,85.96,85.74,85.79,190837.0,70.0734,70.155,69.9755,70.0163,190837.0
2019-10-10 12:30:00,85.79,85.8,85.6,85.68,35018.0,70.0163,70.0245,69.8612,69.9265,35018.0
2019-10-10 13:00:00,85.7,85.87,85.7,85.81,42349.0,69.9428,70.0816,69.9428,70.0326,42349.0
2019-10-10 13:30:00,85.81,85.9,85.79,85.82,37591.0,70.0326,70.1061,70.0163,70.0408,37591.0
2019-10-10 14:00:00,85.81,85.84,85.58,85.72,66962.0,70.0326,70.0571,69.8449,69.9592,66962.0
2019-10-10 14:30:00,85.72,85.78,85.6,85.62,34113.0,69.9592,70.0081,69.8612,69.8776,34113.0
2019-10-10 15:00:00,85.59,85.65,85.49,85.54,39756.0,69.8531,69.902,69.7715,69.8123,39756.0
2019-10-10 15:30:00,85.55,85.66,85.38,85.59,247029.0,69.8204,69.9102,69.6817,69.8531,247029.0
2019-10-11 09:30:00,85.2,85.58,84.98,85.08,67571.0,69.5348,69.8449,69.3552,69.4368,67571.0
2019-10-11 10:00:00,85.07,85.23,84.9,85.15,38678.0,69.4287,69.5593,69.2899,69.494,38678.0
2019-10-11 10:30:00,85.17,85.38,85.04,85.32,48313.0,69.5103,69.6817,69.4042,69.6327,48313.0
2019-10-11 11:00:00,85.32,85.5,85.32,85.47,43991.0,69.6327,69.7796,69.6327,69.7551,43991.0
2019-10-11 11:30:00,85.48,85.57,85.34,85.55,136893.0,69.7633,69.8367,69.649,69.8204,136893.0
2019-10-11 12:00:00,85.55,85.68,85.52,85.67,25947.0,69.8204,69.9265,69.7959,69.9184,25947.0
2019-10-11 12:30:00,85.67,85.84,85.54,85.83,21693.0,69.9184,70.0571,69.8123,70.0489,21693.0
2019-10-11 13:00:00,85.82,85.92,85.67,85.81,26646.0,70.0408,70.1224,69.9184,70.0326,26646.0
2019-10-11 13:30:00,85.8,85.83,85.64,85.64,24472.0,70.0245,70.0489,69.8939,69.8939,24472.0
2019-10-11 14:00:00,85.65,85.67,85.52,85.62,28202.0,69.902,69.9184,69.7959,69.8776,28202.0
2019-10-11 14:30:00,85.61,85.65,85.47,85.62,42163.0,69.8694,69.902,69.7551,69.8776,42163.0
2019-10-11 15:00:00,85.64,85.88,85.6,85.86,26038.0,69.8939,70.0897,69.8612,70.0734,26038.0
2019-10-11 15:30:00,85.88,86.0,85.46,85.58,247142.0,70.0897,70.1877,69.747,69.8449,247142.0
2019-10-14 09:30:00,85.79,85.88,85.32,85.4,40955.0,70.0163,70.0897,69.6327,69.698,40955.0
2019-10-14 10:00:00,85.41,85.52,85.27,85.36,47608.0,69.7062,69.7959,69.5919,69.6654,47608.0
2019-10-14 10:30:00,85.38,85.41,85.29,85.33,21393.0,69.6817,69.7062,69.6082,69.6409,21393.0
2019-10-14 11:00:00,85.34,85.35,85.16,85.19,27526.0,69.649,69.6572,69.5021,69.5266,27526.0
2019-10-14 11:30:00,85.19,85.26,84.98,85.0,24728.0,69.5266,69.5837,69.3552,69.3715,24728.0
2019-10-14 12:00:00,85.01,85.03,84.78,84.87,23353.0,69.3797,69.396,69.192,69.2655,23353.0
2019-10-14 12:30:00,84.86,84.99,84.73,84.73,17496.0,69.2573,69.3634,69.1512,69.1512,17496.0
2019-10-14 13:00:00,84.75,84.86,84.73,84.78,21992.0,69.1675,69.2573,69.1512,69.192,21992.0
2019-10-14 13:30:00,84.78,84.94,84.76,84.89,33812.0,69.192,69.3226,69.1757,69.2818,33812.0
2019-10-14 14:00:00,84.92,84.96,84.84,84.95,37312.0,69.3063,69.3389,69.241,69.3307,37312.0
2019-10-14 14:30:00,84.94,84.98,84.89,84.92,35561.0,69.3226,69.3552,69.2818,69.3063,35561.0
2019-10-14 15:00:00,84.91,84.96,84.83,84.92,58034.0,69.2981,69.3389,69.2328,69.3063,58034.0
2019-10-14 15:30:00,84.91,84.92,84.72,84.75,151836.0,69.2981,69.3063,69.143,69.1675,151836.0
2019-10-15 09:30:00,84.89,85.14,84.8,85.1,56104.0,69.2818,69.4858,69.2083,69.4532,56104.0
2019-10-15 10:00:00,85.12,85.12,84.63,84.65,43057.0,69.4695,69.4695,69.0696,69.0859,43057.0
2019-10-15 10:30:00,84.62,84.63,84.17,84.4,59127.0,69.0614,69.0696,68.6942,68.8819,59127.0
2019-10-15 11:00:00,84.45,84.56,84.39,84.5,48194.0,68.9227,69.0124,68.8737,68.9635,48194.0
2019-10-15 11:30:00,84.49,84.5,84.4,84.45,68992.0,68.9553,68.9635,68.8819,68.9227,68992.0
2019-10-15 12:00:00,84.44,84.51,84.28,84.29,32641.0,68.9145,68.9716,68.7839,68.7921,32641.0
2019-10-15 12:30:00,84.29,84.31,84.09,84.16,45187.0,68.7921,68.8084,68.6289,68.686,45187.0
2019-10-15 13:00:00,84.17,84.19,83.97,84.01,37878.0,68.6942,68.7105,68.5309,68.5636,37878.0
2019-10-15 13:30:00,84.01,84.05,83.78,83.82,68540.0,68.5636,68.5962,68.3759,68.4085,68540.0
2019-10-15 14:00:00,83.81,84.16,83.81,84.16,59095.0,68.4003,68.686,68.4003,68.686,59095.0
2019-10-15 14:30:00,84.16,84.16,84.06,84.14,93927.0,68.686,68.686,68.6044,68.6697,93927.0
2019-10-15 15:00:00,84.12,84.36,84.12,84.36,52068.0,68.6533,68.8492,68.6533,68.8492,52068.0
2019-10-15 15:30:00,84.36,84.37,84.07,84.1,189671.0,68.8492,68.8574,68.6125,68.637,189671.0
2019-10-16 09:30:00,83.97,84.7,83.57,83.98,55166.0,68.5309,69.1267,68.2045,68.5391,55166.0
2019-10-16 10:00:00,83.97,84.12,83.85,84.07,26589.0,68.5309,68.6533,68.433,68.6125,26589.0
2019-10-16 10:30:00,84.08,84.25,83.9,84.22,29369.0,68.6207,68.7594,68.4738,68.735,29369.0
2019-10-16 11:00:00,84.23,84.28,84.1,84.24,24085.0,68.7431,68.7839,68.637,68.7513,24085.0
2019-10-16 11:30:00,84.23,84.25,84.13,84.16,28778.0,68.7431,68.7594,68.6615,68.686,28778.0
2019-10-16 12:00:00,84.15,84.28,84.11,84.27,26490.0,68.6778,68.7839,68.6452,68.7758,26490.0
2019-10-16 12:30:00,84.26,84.48,84.25,84.41,20646.0,68.7676,68.9472,68.7594,68.89,20646.0
2019-10-16 13:00:00,84.41,84.42,84.21,84.25,61255.0,68.89,68.8982,68.7268,68.7594,61255.0
2019-10-16 13:30:00,84.25,84.3,84.07,84.22,87217.0,68.7594,68.8003,68.6125,68.735,87217.0
2019-10-16 14:00:00,84.21,84.31,84.11,84.29,37513.0,68.7268,68.8084,68.6452,68.7921,37513.0
2019-10-16 14:30:00,84.29,84.42,84.28,84.39,32575.0,68.7921,68.8982,68.7839,68.8737,32575.0
2019-10-16 15:00:00,84.4,84.4,84.24,84.33,58003.0,68.8819,68.8819,68.7513,68.8247,58003.0
2019-10-16 15:30:00,84.32,84.61,84.22,84.57,206759.0,68.8166,69.0533,68.735,69.0206,206759.0
2019-10-17 09:30:00,84.54,85.06,84.47,85.05,47818.0,68.9961,69.4205,68.939,69.4124,47818.0
2019-10-17 10:00:00,85.04,85.08,84.74,84.89,43275.0,69.4042,69.4368,69.1594,69.2818,43275.0
2019-10-17 10:30:00,84.88,85.06,84.84,84.96,36228.0,69.2736,69.4205,69.241,69.3389,36228.0
2019-10-17 11:00:00,84.93,85.02,84.88,84.93,31759.0,69.3144,69.3879,69.2736,69.3144,31759.0
2019-10-17 11:30:00,84.94,85.12,84.9,85.11,27902.0,69.3226,69.4695,69.2899,69.4613,27902.0
2019-10-17 12:00:00,85.09,85.2,85.04,85.19,24623.0,69.445,69.5348,69.4042,69.5266,24623.0
2019-10-17 12:30:00,85.2,85.33,85.07,85.23,81901.0,69.5348,69.6409,69.4287,69.5593,81901.0
2019-10-17 13:00:00,85.23,85.33,85.2,85.2,31813.0,69.5593,69.6409,69.5348,69.5348,31813.0
2019-10-17 13:30:00,85.21,85.21,85.09,85.14,27860.0,69.5429,69.5429,69.445,69.4858,27860.0
2019-10-17 14:00:00,85.15,85.22,85.08,85.11,35674.0,69.494,69.5511,69.4368,69.4613,35674.0
2019-10-17 14:30:00,85.09,85.17,84.98,85.0,55619.0,69.445,69.5103,69.3552,69.3715,55619.0
2019-10-17 15:00:00,85.0,85.1,84.87,85.1,99166.0,69.3715,69.4532,69.2655,69.4532,99166.0
2019-10-17 15:30:00,85.1,85.25,85.1,85.13,176989.0,69.4532,69.5756,69.4532,69.4776,176989.0
2019-10-18 09:30:00,84.92,85.02,84.59,84.68,152563.0,69.3063,69.3879,69.0369,69.1104,152563.0
2019-10-18 10:00:00,84.65,84.96,84.55,84.92,32931.0,69.0859,69.3389,69.0043,69.3063,32931.0
2019-10-18 10:30:00,84.89,85.04,84.81,85.0,17059.0,69.2818,69.4042,69.2165,69.3715,17059.0
2019-10-18 11:00:00,85.0,85.29,84.97,85.26,22117.0,69.3715,69.6082,69.3471,69.5837,22117.0
2019-10-18 11:30:00,85.25,85.4,85.19,85.38,19648.0,69.5756,69.698,69.5266,69.6817,19648.0
2019-10-18 12:00:00,85.35,85.37,85.23,85.27,19806.0,69.6572,69.6735,69.5593,69.5919,19806.0
2019-10-18 12:30:00,85.26,85.4,85.25,85.39,24911.0,69.5837,69.698,69.5756,69.6898,24911.0
2019-10-18 13:00:00,85.39,85.57,85.36,85.47,65250.0,69.6898,69.8367,69.6654,69.7551,65250.0
2019-10-18 13:30:00,85.47,85.58,85.45,85.54,17729.0,69.7551,69.8449,69.7388,69.8123,17729.0
2019-10-18 14:00:00,85.55,85.71,85.52,85.69,27684.0,69.8204,69.951,69.7959,69.9347,27684.0
2019-10-18 14:30:00,85.72,85.75,85.68,85.71,28382.0,69.9592,69.9837,69.9265,69.951,28382.0
2019-10-18 15:00:00,85.7,85.76,85.63,85.63,61773.0,69.9428,69.9918,69.8857,69.8857,61773.0
2019-10-18 15:30:00,85.63,85.74,85.54,85.57,178296.0,69.8857,69.9755,69.8123,69.8367,178296.0
2019-10-21 09:30:00,85.65,85.84,85.32,85.56,42321.0,69.902,70.0571,69.6327,69.8286,42321.0
2019-10-21 10:00:00,85.52,86.0,85.52,86.0,22885.0,69.7959,70.1877,69.7959,70.1877,22885.0
2019-10-21 10:30:00,85.99,86.01,85.89,85.92,45722.0,70.1795,70.1958,70.0979,70.1224,45722.0
2019-10-21 11:00:00,85.92,85.95,85.81,85.89,52637.0,70.1224,70.1469,70.0326,70.0979,52637.0
2019-10-21 11:30:00,85.89,85.9,85.72,85.73,35895.0,70.0979,70.1061,69.9592,69.9673,35895.0
2019-10-21 12:00:00,85.73,85.74,85.49,85.61,41214.0,69.9673,69.9755,69.7715,69.8694,41214.0
2019-10-21 12:30:00,85.61,85.77,85.61,85.76,38690.0,69.8694,70.0,69.8694,69.9918,38690.0
2019-10-21 13:00:00,85.77,85.81,85.71,85.78,36959.0,70.0,70.0326,69.951,70.0081,36959.0
2019-10-21 13:30:00,85.77,85.79,85.65,85.75,32074.0,70.0,70.0163,69.902,69.9837,32074.0
2019-10-21 14:00:00,85.75,86.0,85.72,85.91,75706.0,69.9837,70.1877,69.9592,70.1142,75706.0
2019-10-21 14:30:00,85.91,85.99,85.89,85.92,49879.0,70.1142,70.1795,70.0979,70.1224,49879.0
2019-10-21 15:00:00,85.93,86.06,85.89,85.95,85778.0,70.1306,70.2367,70.0979,70.1469,85778.0
2019-10-21 15:30:00,85.94,86.19,85.93,86.13,204667.0,70.1387,70.3428,70.1306,70.2938,204667.0
2019-10-22 09:30:00,86.36,86.54,85.99,86.07,31624.0,70.4815,70.6284,70.1795,70.2448,31624.0
2019-10-22 10:00:00,86.13,86.3,86.02,86.08,51249.0,70.2938,70.4325,70.204,70.253,51249.0
2019-10-22 10:30:00,86.11,86.17,86.02,86.04,35085.0,70.2775,70.3264,70.204,70.2203,35085.0
2019-10-22 11:00:00,86.05,86.31,86.0,86.31,15547.0,70.2285,70.4407,70.1877,70.4407,15547.0
2019-10-22 11:30:00,86.3,86.41,86.12,86.17,33685.0,70.4325,70.5223,70.2856,70.3264,33685.0
2019-10-22 12:00:00,86.16,86.24,86.1,86.16,27690.0,70.3183,70.3836,70.2693,70.3183,27690.0
2019-10-22 12:30:00,86.18,86.27,86.09,86.27,25480.0,70.3346,70.408,70.2611,70.408,25480.0
2019-10-22 13:00:00,86.27,86.33,86.26,86.33,23179.0,70.408,70.457,70.3999,70.457,23179.0
2019-10-22 13:30:00,86.34,86.39,86.13,86.13,25862.0,70.4652,70.506,70.2938,70.2938,25862.0
2019-10-22 14:00:00,86.12,86.13,85.88,85.95,43349.0,70.2856,70.2938,70.0897,70.1469,43349.0
2019-10-22 14:30:00,85.95,85.96,85.79,85.84,56558.0,70.1469,70.155,70.0163,70.0571,56558.0
2019-10-22 15:00:00,85.85,85.9,85.76,85.86,50615.0,70.0653,70.1061,69.9918,70.0734,50615.0
2019-10-22 15:30:00,85.85,85.92,85.67,85.86,126700.0,70.0653,70.1224,69.9184,70.0734,126700.0
2019-10-23 09:30:00,86.05,86.24,85.59,86.19,73383.0,70.2285,70.3836,69.8531,70.3428,73383.0
2019-10-23 10:00:00,86.13,86.2,85.98,86.14,41535.0,70.2938,70.3509,70.1714,70.3019,41535.0
2019-10-23 10:30:00,86.1,86.11,85.9,85.95,41324.0,70.2693,70.2775,70.1061,70.1469,41324.0
2019-10-23 11:00:00,85.96,86.02,85.86,85.89,26855.0,70.155,70.204,70.0734,70.0979,26855.0
2019-10-23 11:30:00,85.87,85.92,85.75,85.78,33748.0,70.0816,70.1224,69.9837,70.0081,33748.0
2019-10-23 12:00:00,85.78,85.84,85.7,85.7,31611.0,70.0081,70.0571,69.9428,69.9428,31611.0
2019-10-23 12:30:00,85.71,85.72,85.57,85.64,35279.0,69.951,69.9592,69.8367,69.8939,35279.0
2019-10-23 13:00:00,85.65,85.7,85.51,85.7,22980.0,69.902,69.9428,69.7878,69.9428,22980.0
2019-10-23 13:30:00,85.7,85.72,85.61,85.72,29540.0,69.9428,69.9592,69.8694,69.9592,29540.0
2019-10-23 14:00:00,85.72,85.8,85.56,85.56,36456.0,69.9592,70.0245,69.8286,69.8286,36456.0
2019-10-23 14:30:00,85.56,85.77,85.55,85.75,40301.0,69.8286,70.0,69.8204,69.9837,40301.0
2019-10-23 15:00:00,85.76,85.84,85.73,85.82,36924.0,69.9918,70.0571,69.9673,70.0408,36924.0
2019-10-23 15:30:00,85.81,86.08,85.77,86.04,265911.0,70.0326,70.253,70.0,70.2203,265911.0
2019-10-24 09:30:00,86.02,86.17,85.87,85.96,61480.0,70.204,70.3264,70.0816,70.155,61480.0
2019-10-24 10:00:00,85.96,86.49,85.96,86.46,58481.0,70.155,70.5876,70.155,70.5631,58481.0
2019-10-24 10:30:00,86.42,86.49,86.35,86.49,34641.0,70.5305,70.5876,70.4733,70.5876,34641.0
2019-10-24 11:00:00,86.48,86.53,86.3,86.35,29974.0,70.5794,70.6202,70.4325,70.4733,29974.0
2019-10-24 11:30:00,86.35,86.43,86.31,86.4,24566.0,70.4733,70.5386,70.4407,70.5141,24566.0
2019-10-24 12:00:00,86.4,86.51,86.36,86.39,23503.0,70.5141,70.6039,70.4815,70.506,23503.0
2019-10-24 12:30:00,86.38,86.44,86.28,86.35,18513.0,70.4978,70.5468,70.4162,70.4733,18513.0
2019-10-24 13:00:00,86.34,86.37,86.18,86.26,30899.0,70.4652,70.4897,70.3346,70.3999,30899.0
2019-10-24 13:30:00,86.27,86.28,86.02,86.16,17941.0,70.408,70.4162,70.204,70.3183,17941.0
2019-10-24 14:00:00,86.15,86.22,86.04,86.14,32205.0,70.3101,70.3672,70.2203,70.3019,32205.0
2019-10-24 14:30:00,86.14,86.34,86.13,86.34,19418.0,70.3019,70.4652,70.2938,70.4652,19418.0
2019-10-24 15:00:00,86.33,86.36,86.25,86.32,31685.0,70.457,70.4815,70.3917,70.4488,31685.0
2019-10-24 15:30:00,86.32,86.34,86.18,86.18,79921.0,70.4488,70.4652,70.3346,70.3346,79921.0
2019-10-25 09:30:00,86.33,86.55,85.91,85.95,44422.0,70.457,70.6366,70.1142,70.1469,44422.0
2019-10-25 10:00:00,85.9,85.9,85.48,85.5,38710.0,70.1061,70.1061,69.7633,69.7796,38710.0
2019-10-25 10:30:00,85.47,85.56,85.24,85.41,80004.0,69.7551,69.8286,69.5674,69.7062,80004.0
2019-10-25 11:00:00,85.41,85.75,85.4,85.55,57070.0,69.7062,69.9837,69.698,69.8204,57070.0
2019-10-25 11:30:00,85.56,85.6,85.37,85.37,27633.0,69.8286,69.8612,69.6735,69.6735,27633.0
2019-10-25 12:00:00,85.37,85.38,85.2,85.28,37414.0,69.6735,69.6817,69.5348,69.6001,37414.0
2019-10-25 12:30:00,85.29,85.62,85.29,85.53,67011.0,69.6082,69.8776,69.6082,69.8041,67011.0
2019-10-25 13:00:00,85.53,85.53,85.31,85.33,31668.0,69.8041,69.8041,69.6246,69.6409,31668.0
2019-10-25 13:30:00,85.33,85.33,85.2,85.29,64807.0,69.6409,69.6409,69.5348,69.6082,64807.0
2019-10-25 14:00:00,85.29,85.48,85.29,85.43,65290.0,69.6082,69.7633,69.6082,69.7225,65290.0
2019-10-25 14:30:00,85.42,85.5,85.33,85.47,57729.0,69.7143,69.7796,69.6409,69.7551,57729.0
2019-10-25 15:00:00,85.46,85.47,85.25,85.28,83471.0,69.747,69.7551,69.5756,69.6001,83471.0
2019-10-25 15:30:00,85.29,85.44,85.25,85.28,268033.0,69.6082,69.7306,69.5756,69.6001,268033.0
2019-10-28 09:30:00,84.82,85.15,84.69,84.99,40740.0,69.2246,69.494,69.1185,69.3634,40740.0
2019-10-28 10:00:00,84.97,84.98,84.58,84.72,39850.0,69.3471,69.3552,69.0288,69.143,39850.0
2019-10-28 10:30:00,84.71,84.71,84.54,84.7,44595.0,69.1349,69.1349,68.9961,69.1267,44595.0
2019-10-28 11:00:00,84.7,84.86,84.66,84.86,27622.0,69.1267,69.2573,69.0941,69.2573,27622.0
2019-10-28 11:30:00,84.87,84.94,84.79,84.81,32933.0,69.2655,69.3226,69.2002,69.2165,32933.0
2019-10-28 12:00:00,84.8,84.82,84.51,84.51,37830.0,69.2083,69.2246,68.9716,68.9716,37830.0
2019-10-28 12:30:00,84.51,84.55,84.4,84.46,64853.0,68.9716,69.0043,68.8819,68.9308,64853.0
2019-10-28 13:00:00,84.46,84.53,84.34,84.46,94181.0,68.9308,68.988,68.8329,68.9308,94181.0
2019-10-28 13:30:00,84.45,84.46,84.28,84.32,33491.0,68.9227,68.9308,68.7839,68.8166,33491.0
2019-10-28 14:00:00,84.32,84.34,83.82,83.82,65265.0,68.8166,68.8329,68.4085,68.4085,65265.0
2019-10-28 14:30:00,83.84,83.87,83.66,83.71,56439.0,68.4248,68.4493,68.2779,68.3187,56439.0
2019-10-28 15:00:00,83.72,83.77,83.58,83.7,78106.0,68.3269,68.3677,68.2126,68.3106,78106.0
2019-10-28 15:30:00,83.69,83.93,83.63,83.85,214688.0,68.3024,68.4983,68.2534,68.433,214688.0
2019-10-29 09:30:00,82.72,83.12,82.21,82.39,294774.0,67.5108,67.8372,67.0945,67.2414,294774.0
2019-10-29 10:00:00,82.36,82.46,82.28,82.39,87099.0,67.217,67.2986,67.1517,67.2414,87099.0
2019-10-29 10:30:00,82.41,82.47,82.3,82.37,71134.0,67.2578,67.3067,67.168,67.2251,71134.0
2019-10-29 11:00:00,82.36,82.48,82.33,82.47,78431.0,67.217,67.3149,67.1925,67.3067,78431.0
2019-10-29 11:30:00,82.47,82.54,82.4,82.47,40994.0,67.3067,67.3639,67.2496,67.3067,40994.0
2019-10-29 12:00:00,82.45,82.69,82.43,82.65,44391.0,67.2904,67.4863,67.2741,67.4536,44391.0
2019-10-29 12:30:00,82.67,82.78,82.48,82.63,89305.0,67.47,67.5597,67.3149,67.4373,89305.0
2019-10-29 13:00:00,82.63,82.91,82.62,82.78,118253.0,67.4373,67.6658,67.4291,67.5597,118253.0
2019-10-29 13:30:00,82.77,82.77,82.69,82.76,100863.0,67.5516,67.5516,67.4863,67.5434,100863.0
2019-10-29 14:00:00,82.75,82.76,82.53,82.55,66498.0,67.5352,67.5434,67.3557,67.372,66498.0
2019-10-29 14:30:00,82.56,82.76,82.54,82.75,92088.0,67.3802,67.5434,67.3639,67.5352,92088.0
2019-10-29 15:00:00,82.75,82.89,82.72,82.81,64497.0,67.5352,67.6495,67.5108,67.5842,64497.0
2019-10-29 15:30:00,82.81,83.0,82.79,82.87,213416.0,67.5842,67.7393,67.5679,67.6332,213416.0
2019-10-30 09:30:00,83.08,83.42,82.92,83.05,47927.0,67.8046,68.0821,67.674,67.7801,47927.0
2019-10-30 10:00:00,83.07,83.26,82.93,83.0,33475.0,67.7964,67.9515,67.6821,67.7393,33475.0
2019-10-30 10:30:00,83.01,83.2,82.98,83.17,39435.0,67.7474,67.9025,67.723,67.878,39435.0
2019-10-30 11:00:00,83.17,83.38,83.14,83.34,62917.0,67.878,68.0494,67.8535,68.0168,62917.0
2019-10-30 11:30:00,83.36,83.6,83.35,83.59,69353.0,68.0331,68.229,68.0249,68.2208,69353.0
2019-10-30 12:00:00,83.59,83.78,83.49,83.56,69235.0,68.2208,68.3759,68.1392,68.1963,69235.0
2019-10-30 12:30:00,83.58,83.6,83.32,83.35,56903.0,68.2126,68.229,68.0004,68.0249,56903.0
2019-10-30 13:00:00,83.34,83.35,82.99,83.03,79791.0,68.0168,68.0249,67.7311,67.7638,79791.0
2019-10-30 13:30:00,83.03,83.14,82.93,83.05,81791.0,67.7638,67.8535,67.6821,67.7801,81791.0
2019-10-30 14:00:00,83.05,83.05,82.77,82.8,137211.0,67.7801,67.7801,67.5516,67.5761,137211.0
2019-10-30 14:30:00,82.8,83.16,82.68,83.06,111172.0,67.5761,67.8699,67.4781,67.7882,111172.0
2019-10-30 15:00:00,83.07,83.43,83.06,83.31,92653.0,67.7964,68.0902,67.7882,67.9923,92653.0
2019-10-30 15:30:00,83.31,83.34,82.94,83.21,400695.0,67.9923,68.0168,67.6903,67.9107,400695.0
2019-10-31 09:30:00,83.39,83.65,82.96,83.44,67688.0,68.0576,68.2698,67.7066,68.0984,67688.0
2019-10-31 10:00:00,83.45,84.05,83.45,83.83,95149.0,68.1065,68.5962,68.1065,68.4167,95149.0
2019-10-31 10:30:00,83.82,83.84,83.39,83.42,60128.0,68.4085,68.4248,68.0576,68.0821,60128.0
2019-10-31 11:00:00,83.44,83.65,83.41,83.53,62083.0,68.0984,68.2698,68.0739,68.1718,62083.0
2019-10-31 11:30:00,83.55,83.62,83.4,83.49,31086.0,68.1882,68.2453,68.0657,68.1392,31086.0
2019-10-31 12:00:00,83.49,83.59,83.46,83.59,26748.0,68.1392,68.2208,68.1147,68.2208,26748.0
2019-10-31 12:30:00,83.59,83.69,83.51,83.68,26550.0,68.2208,68.3024,68.1555,68.2942,26550.0
2019-10-31 13:00:00,83.69,83.83,83.65,83.71,27644.0,68.3024,68.4167,68.2698,68.3187,27644.0
2019-10-31 13:30:00,83.7,83.76,83.59,83.65,45347.0,68.3106,68.3595,68.2208,68.2698,45347.0
2019-10-31 14:00:00,83.65,83.66,83.31,83.32,47593.0,68.2698,68.2779,67.9923,68.0004,47593.0
2019-10-31 14:30:00,83.34,83.62,83.33,83.62,28413.0,68.0168,68.2453,68.0086,68.2453,28413.0
2019-10-31 15:00:00,83.63,83.72,83.59,83.65,45235.0,68.2534,68.3269,68.2208,68.2698,45235.0
2019-10-31 15:30:00,83.65,83.81,83.52,83.75,253476.0,68.2698,68.4003,68.1637,68.3514,253476.0
2019-11-01 09:30:00,83.84,83.98,83.57,83.62,47721.0,68.4248,68.5391,68.2045,68.2453,47721.0
2019-11-01 10:00:00,83.62,83.64,83.11,83.21,50951.0,68.2453,68.2616,67.8291,67.9107,50951.0
2019-11-01 10:30:00,83.24,83.36,82.98,83.23,50261.0,67.9352,68.0331,67.723,67.927,50261.0
2019-11-01 11:00:00,83.23,83.33,83.11,83.14,34062.0,67.927,68.0086,67.8291,67.8535,34062.0
2019-11-01 11:30:00,83.13,83.16,82.99,83.06,31009.0,67.8454,67.8699,67.7311,67.7882,31009.0
2019-11-01 12:00:00,83.05,83.35,83.04,83.29,41235.0,67.7801,68.0249,67.7719,67.976,41235.0
2019-11-01 12:30:00,83.3,83.37,83.15,83.17,25817.0,67.9841,68.0412,67.8617,67.878,25817.0
2019-11-01 13:00:00,83.17,83.19,82.95,83.01,30478.0,67.878,67.8943,67.6985,67.7474,30478.0
2019-11-01 13:30:00,83.02,83.11,82.96,83.01,44415.0,67.7556,67.8291,67.7066,67.7474,44415.0
2019-11-01 14:00:00,83.02,83.03,82.77,82.8,38381.0,67.7556,67.7638,67.5516,67.5761,38381.0
2019-11-01 14:30:00,82.8,82.93,82.79,82.9,84238.0,67.5761,67.6821,67.5679,67.6577,84238.0
2019-11-01 15:00:00,82.89,82.92,82.76,82.81,69048.0,67.6495,67.674,67.5434,67.5842,69048.0
2019-11-01 15:30:00,82.82,82.93,82.69,82.79,221351.0,67.5924,67.6821,67.4863,67.5679,221351.0
2019-11-04 09:30:00,82.61,82.73,82.22,82.31,50425.0,67.421,67.5189,67.1027,67.1761,50425.0
2019-11-04 10:00:00,82.31,82.48,82.27,82.34,51110.0,67.1761,67.3149,67.1435,67.2006,51110.0
2019-11-04 10:30:00,82.35,82.35,81.78,81.78,60889.0,67.2088,67.2088,66.7436,66.7436,60889.0
2019-11-04 11:00:00,81.78,81.79,81.39,81.42,66806.0,66.7436,66.7518,66.4253,66.4498,66806.0
2019-11-04 11:30:00,81.41,81.52,81.32,81.5,78640.0,66.4416,66.5314,66.3682,66.5151,78640.0
2019-11-04 12:00:00,81.53,81.72,81.43,81.7,95783.0,66.5396,66.6946,66.4579,66.6783,95783.0
2019-11-04 12:30:00,81.7,81.76,81.55,81.61,39647.0,66.6783,66.7273,66.5559,66.6048,39647.0
2019-11-04 13:00:00,81.62,81.69,81.48,81.55,39625.0,66.613,66.6701,66.4988,66.5559,39625.0
2019-11-04 13:30:00,81.55,81.59,81.21,81.24,38241.0,66.5559,66.5885,66.2784,66.3029,38241.0
2019-11-04 14:00:00,81.23,81.43,81.18,81.4,74911.0,66.2947,66.4579,66.2539,66.4335,74911.0
2019-11-04 14:30:00,81.4,81.47,81.19,81.3,60252.0,66.4335,66.4906,66.2621,66.3518,60252.0
2019-11-04 15:00:00,81.3,81.41,81.23,81.23,68686.0,66.3518,66.4416,66.2947,66.2947,68686.0
2019-11-04 15:30:00,81.22,81.45,80.99,81.42,284929.0,66.2866,66.4743,66.0988,66.4498,284929.0
2019-11-05 09:30:00,81.05,81.69,80.9,81.19,108637.0,66.1478,66.6701,66.0254,66.2621,108637.0
2019-11-05 10:00:00,81.24,81.24,80.76,81.06,102635.0,66.3029,66.3029,65.9111,66.156,102635.0
2019-11-05 10:30:00,81.04,81.08,80.59,80.7,52190.0,66.1397,66.1723,65.7724,65.8622,52190.0
2019-11-05 11:00:00,80.71,80.81,80.53,80.75,96934.0,65.8703,65.9519,65.7234,65.903,96934.0
2019-11-05 11:30:00,80.75,81.17,80.74,81.15,145908.0,65.903,66.2457,65.8948,66.2294,145908.0
2019-11-05 12:00:00,81.15,81.19,80.87,81.06,60219.0,66.2294,66.2621,66.0009,66.156,60219.0
2019-11-05 12:30:00,81.06,81.16,81.01,81.16,54104.0,66.156,66.2376,66.1152,66.2376,54104.0
2019-11-05 13:00:00,81.16,81.24,81.07,81.22,68478.0,66.2376,66.3029,66.1641,66.2866,68478.0
2019-11-05 13:30:00,81.23,81.27,81.0,81.25,78381.0,66.2947,66.3274,66.107,66.311,78381.0
2019-11-05 14:00:00,81.26,81.43,81.22,81.31,109241.0,66.3192,66.4579,66.2866,66.36,109241.0
2019-11-05 14:30:00,81.3,81.48,81.25,81.34,80574.0,66.3518,66.4988,66.311,66.3845,80574.0
2019-11-05 15:00:00,81.33,81.33,81.19,81.22,106041.0,66.3763,66.3763,66.2621,66.2866,106041.0
2019-11-05 15:30:00,81.21,81.25,81.06,81.09,379450.0,66.2784,66.311,66.156,66.1805,379450.0
2019-11-06 09:30:00,81.09,81.62,80.68,81.07,66156.0,66.1805,66.613,65.8458,66.1641,66156.0
2019-11-06 10:00:00,81.1,81.62,80.99,81.6,79129.0,66.1886,66.613,66.0988,66.5967,79129.0
2019-11-06 10:30:00,81.59,81.61,80.99,81.01,64876.0,66.5885,66.6048,66.0988,66.1152,64876.0
2019-11-06 11:00:00,81.01,81.38,80.9,81.08,54536.0,66.1152,66.4171,66.0254,66.1723,54536.0
2019-11-06 11:30:00,81.07,81.28,81.01,81.17,91569.0,66.1641,66.3355,66.1152,66.2457,91569.0
2019-11-06 12:00:00,81.15,81.29,81.05,81.17,29679.0,66.2294,66.3437,66.1478,66.2457,29679.0
2019-11-06 12:30:00,81.14,81.35,81.08,81.12,70707.0,66.2213,66.3927,66.1723,66.2049,70707.0
2019-11-06 13:00:00,81.1,81.32,81.06,81.3,47496.0,66.1886,66.3682,66.156,66.3518,47496.0
2019-11-06 13:30:00,81.29,81.35,81.13,81.26,111249.0,66.3437,66.3927,66.2131,66.3192,111249.0
2019-11-06 14:00:00,81.24,81.61,81.19,81.43,123597.0,66.3029,66.6048,66.2621,66.4579,123597.0
2019-11-06 14:30:00,81.42,81.56,81.29,81.55,152879.0,66.4498,66.564,66.3437,66.5559,152879.0
2019-11-06 15:00:00,81.53,81.53,81.37,81.4,78019.0,66.5396,66.5396,66.409,66.4335,78019.0
2019-11-06 15:30:00,81.41,81.48,81.08,81.38,319468.0,66.4416,66.4988,66.1723,66.4171,319468.0
2019-11-07 09:30:00,80.68,81.11,80.26,80.36,51976.0,65.8458,66.1968,65.5031,65.5847,51976.0
2019-11-07 10:00:00,80.37,80.52,79.86,80.21,72172.0,65.5928,65.7153,65.1766,65.4623,72172.0
2019-11-07 10:30:00,80.22,80.22,79.84,79.84,45585.0,65.4704,65.4704,65.1603,65.1603,45585.0
2019-11-07 11:00:00,79.81,79.96,79.62,79.83,38460.0,65.1358,65.2582,64.9807,65.1521,38460.0
2019-11-07 11:30:00,79.81,80.02,79.66,79.97,27774.0,65.1358,65.3072,65.0134,65.2664,27774.0
2019-11-07 12:00:00,79.97,79.98,79.36,79.44,36008.0,65.2664,65.2745,64.7685,64.8338,36008.0
2019-11-07 12:30:00,79.44,79.45,79.17,79.29,60282.0,64.8338,64.842,64.6135,64.7114,60282.0
2019-11-07 13:00:00,79.28,79.36,79.05,79.17,84630.0,64.7033,64.7685,64.5155,64.6135,84630.0
2019-11-07 13:30:00,79.18,79.22,78.72,79.07,152949.0,64.6216,64.6543,64.2462,64.5319,152949.0
2019-11-07 14:00:00,79.06,79.13,78.95,79.08,55360.0,64.5237,64.5808,64.4339,64.54,55360.0
2019-11-07 14:30:00,79.06,79.32,78.91,79.32,78584.0,64.5237,64.7359,64.4013,64.7359,78584.0
2019-11-07 15:00:00,79.34,79.48,78.73,79.45,114130.0,64.7522,64.8665,64.2544,64.842,114130.0
2019-11-07 15:30:00,79.44,79.47,79.23,79.39,266568.0,64.8338,64.8583,64.6624,64.793,266568.0
2019-11-08 09:30:00,79.12,79.37,79.0,79.25,75126.0,64.5727,64.7767,64.4747,64.6788,75126.0
2019-11-08 10:00:00,79.26,79.6,79.06,79.37,111576.0,64.6869,64.9644,64.5237,64.7767,111576.0
2019-11-08 10:30:00,79.36,79.39,78.58,78.92,109584.0,64.7685,64.793,64.132,64.4094,109584.0
2019-11-08 11:00:00,78.95,78.95,78.71,78.87,32181.0,64.4339,64.4339,64.2381,64.3686,32181.0
2019-11-08 11:30:00,78.88,79.05,78.88,78.98,26218.0,64.3768,64.5155,64.3768,64.4584,26218.0
2019-11-08 12:00:00,78.97,79.06,78.76,78.77,35538.0,64.4502,64.5237,64.2789,64.287,35538.0
2019-11-08 12:30:00,78.78,79.02,78.75,79.0,34405.0,64.2952,64.4911,64.2707,64.4747,34405.0
2019-11-08 13:00:00,79.0,79.1,79.0,79.05,26683.0,64.4747,64.5563,64.4747,64.5155,26683.0
2019-11-08 13:30:00,79.04,79.08,78.97,79.03,29120.0,64.5074,64.54,64.4502,64.4992,29120.0
2019-11-08 14:00:00,79.01,79.24,78.97,79.16,30250.0,64.4829,64.6706,64.4502,64.6053,30250.0
2019-11-08 14:30:00,79.16,79.19,79.03,79.14,34862.0,64.6053,64.6298,64.4992,64.589,34862.0
2019-11-08 15:00:00,79.13,79.16,78.99,79.07,49493.0,64.5808,64.6053,64.4666,64.5319,49493.0
2019-11-08 15:30:00,79.07,79.42,79.02,79.39,201041.0,64.5319,64.8175,64.4911,64.793,201041.0
2019-11-11 09:30:00,79.38,79.55,79.07,79.08,110856.0,64.7849,64.9236,64.5319,64.54,110856.0
2019-11-11 10:00:00,79.09,79.31,79.06,79.1,59011.0,64.5482,64.7277,64.5237,64.5563,59011.0
2019-11-11 10:30:00,79.11,79.19,78.92,78.95,45977.0,64.5645,64.6298,64.4094,64.4339,45977.0
2019-11-11 11:00:00,78.95,79.46,78.93,79.42,42767.0,64.4339,64.8502,64.4176,64.8175,42767.0
2019-11-11 11:30:00,79.4,79.45,79.3,79.39,37626.0,64.8012,64.842,64.7196,64.793,37626.0
2019-11-11 12:00:00,79.38,79.42,79.26,79.28,39187.0,64.7849,64.8175,64.6869,64.7033,39187.0
2019-11-11 12:30:00,79.27,79.32,79.18,79.26,27977.0,64.6951,64.7359,64.6216,64.6869,27977.0
2019-11-11 13:00:00,79.27,79.42,79.25,79.41,33075.0,64.6951,64.8175,64.6788,64.8093,33075.0
2019-11-11 13:30:00,79.42,79.45,79.29,79.29,27168.0,64.8175,64.842,64.7114,64.7114,27168.0
2019-11-11 14:00:00,79.29,79.38,79.25,79.37,31352.0,64.7114,64.7849,64.6788,64.7767,31352.0
2019-11-11 14:30:00,79.38,79.55,79.35,79.48,43681.0,64.7849,64.9236,64.7604,64.8665,43681.0
2019-11-11 15:00:00,79.48,79.48,79.29,79.3,48508.0,64.8665,64.8665,64.7114,64.7196,48508.0
2019-11-11 15:30:00,79.29,79.38,79.18,79.27,195228.0,64.7114,64.7849,64.6216,64.6951,195228.0
2019-11-12 09:30:00,79.27,79.53,78.9,79.38,64337.0,64.6951,64.9073,64.3931,64.7849,64337.0
2019-11-12 10:00:00,79.39,79.42,79.21,79.26,38664.0,64.793,64.8175,64.6461,64.6869,38664.0
2019-11-12 10:30:00,79.25,79.25,78.93,79.17,48632.0,64.6788,64.6788,64.4176,64.6135,48632.0
2019-11-12 11:00:00,79.17,79.33,79.1,79.25,44595.0,64.6135,64.7441,64.5563,64.6788,44595.0
2019-11-12 11:30:00,79.23,79.27,79.1,79.18,53482.0,64.6624,64.6951,64.5563,64.6216,53482.0
2019-11-12 12:00:00,79.18,79.18,78.96,79.0,25003.0,64.6216,64.6216,64.4421,64.4747,25003.0
2019-11-12 12:30:00,79.0,79.14,78.98,79.11,36272.0,64.4747,64.589,64.4584,64.5645,36272.0
2019-11-12 13:00:00,79.12,79.32,79.11,79.32,22580.0,64.5727,64.7359,64.5645,64.7359,22580.0
2019-11-12 13:30:00,79.32,79.38,79.25,79.3,30432.0,64.7359,64.7849,64.6788,64.7196,30432.0
2019-11-12 14:00:00,79.29,79.43,79.18,79.42,40076.0,64.7114,64.8257,64.6216,64.8175,40076.0
2019-11-12 14:30:00,79.42,79.5,79.25,79.27,41731.0,64.8175,64.8828,64.6788,64.6951,41731.0
2019-11-12 15:00:00,79.27,79.32,79.18,79.19,43176.0,64.6951,64.7359,64.6216,64.6298,43176.0
2019-11-12 15:30:00,79.18,79.32,79.16,79.2,195102.0,64.6216,64.7359,64.6053,64.638,195102.0
2019-11-13 09:30:00,79.53,79.95,79.29,79.52,41925.0,64.9073,65.2501,64.7114,64.8991,41925.0
2019-11-13 10:00:00,79.51,79.86,79.5,79.76,85807.0,64.891,65.1766,64.8828,65.095,85807.0
2019-11-13 10:30:00,79.76,80.4,79.76,80.37,101205.0,65.095,65.6173,65.095,65.5928,101205.0
2019-11-13 11:00:00,80.38,80.56,80.34,80.37,39447.0,65.601,65.7479,65.5684,65.5928,39447.0
2019-11-13 11:30:00,80.39,80.42,80.17,80.42,20066.0,65.6092,65.6336,65.4296,65.6336,20066.0
2019-11-13 12:00:00,80.4,80.46,80.33,80.44,30753.0,65.6173,65.6663,65.5602,65.65,30753.0
2019-11-13 12:30:00,80.44,80.45,80.33,80.36,20763.0,65.65,65.6581,65.5602,65.5847,20763.0
2019-11-13 13:00:00,80.35,80.41,80.29,80.38,18315.0,65.5765,65.6255,65.5275,65.601,18315.0
2019-11-13 13:30:00,80.38,80.44,80.29,80.44,54327.0,65.601,65.65,65.5275,65.65,54327.0
2019-11-13 14:00:00,80.42,80.67,80.4,80.64,61337.0,65.6336,65.8377,65.6173,65.8132,61337.0
2019-11-13 14:30:00,80.64,80.73,80.57,80.72,67090.0,65.8132,65.8866,65.7561,65.8785,67090.0
2019-11-13 15:00:00,80.73,80.91,80.67,80.84,92945.0,65.8866,66.0336,65.8377,65.9764,92945.0
2019-11-13 15:30:00,80.85,80.93,80.72,80.9,369328.0,65.9846,66.0499,65.8785,66.0254,369328.0
2019-11-14 09:30:00,81.16,81.18,80.73,81.1,70903.0,66.2376,66.2539,65.8866,66.1886,70903.0
2019-11-14 10:00:00,81.11,81.15,80.68,80.84,169809.0,66.1968,66.2294,65.8458,65.9764,169809.0
2019-11-14 10:30:00,80.84,81.07,80.81,80.98,345296.0,65.9764,66.1641,65.9519,66.0907,345296.0
2019-11-14 11:00:00,81.01,81.1,80.88,80.91,121184.0,66.1152,66.1886,66.0091,66.0336,121184.0
2019-11-14 11:30:00,80.92,80.96,80.79,80.94,151583.0,66.0417,66.0744,65.9356,66.058,151583.0
2019-11-14 12:00:00,80.93,80.99,80.82,80.85,52824.0,66.0499,66.0988,65.9601,65.9846,52824.0
2019-11-14 12:30:00,80.88,80.98,80.86,80.91,52447.0,66.0091,66.0907,65.9927,66.0336,52447.0
2019-11-14 13:00:00,80.91,80.94,80.66,80.66,60910.0,66.0336,66.058,65.8295,65.8295,60910.0
2019-11-14 13:30:00,80.68,80.77,80.63,80.68,43346.0,65.8458,65.9193,65.805,65.8458,43346.0
2019-11-14 14:00:00,80.67,80.94,80.67,80.94,216986.0,65.8377,66.058,65.8377,66.058,216986.0
2019-11-14 14:30:00,80.94,80.96,80.8,80.8,62718.0,66.058,66.0744,65.9438,65.9438,62718.0
2019-11-14 15:00:00,80.81,80.98,80.75,80.82,75061.0,65.9519,66.0907,65.903,65.9601,75061.0
2019-11-14 15:30:00,80.83,80.87,80.65,80.8,440256.0,65.9683,66.0009,65.8214,65.9438,440256.0
2019-11-15 09:30:00,80.98,81.05,80.57,80.9,91125.0,66.0907,66.1478,65.7561,66.0254,91125.0
2019-11-15 10:00:00,80.9,81.02,80.69,80.86,660705.0,66.0254,66.1233,65.854,65.9927,660705.0
2019-11-15 10:30:00,80.84,80.96,80.8,80.86,68014.0,65.9764,66.0744,65.9438,65.9927,68014.0
2019-11-15 11:00:00,80.86,80.92,80.79,80.89,39948.0,65.9927,66.0417,65.9356,66.0172,39948.0
2019-11-15 11:30:00,80.88,80.88,80.79,80.81,28032.0,66.0091,66.0091,65.9356,65.9519,28032.0
2019-11-15 12:00:00,80.83,80.89,80.79,80.83,78573.0,65.9683,66.0172,65.9356,65.9683,78573.0
2019-11-15 12:30:00,80.85,81.01,80.83,80.96,34413.0,65.9846,66.1152,65.9683,66.0744,34413.0
2019-11-15 13:00:00,80.98,81.07,80.98,81.05,19939.0,66.0907,66.1641,66.0907,66.1478,19939.0
2019-11-15 13:30:00,81.04,81.14,80.97,81.01,103613.0,66.1397,66.2213,66.0825,66.1152,103613.0
2019-11-15 14:00:00,81.02,81.26,80.96,81.21,56718.0,66.1233,66.3192,66.0744,66.2784,56718.0
2019-11-15 14:30:00,81.22,81.29,81.21,81.26,20095.0,66.2866,66.3437,66.2784,66.3192,20095.0
2019-11-15 15:00:00,81.25,81.34,81.25,81.3,45604.0,66.311,66.3845,66.311,66.3518,45604.0
2019-11-15 15:30:00,81.3,81.43,81.22,81.27,347446.0,66.3518,66.4579,66.2866,66.3274,347446.0
2019-11-18 09:30:00,81.67,82.41,81.59,82.39,155216.0,66.6538,67.2578,66.5885,67.2414,155216.0
2019-11-18 10:00:00,82.37,82.54,82.33,82.4,106974.0,67.2251,67.3639,67.1925,67.2496,106974.0
2019-11-18 10:30:00,82.41,82.64,82.34,82.58,130385.0,67.2578,67.4455,67.2006,67.3965,130385.0
2019-11-18 11:00:00,82.59,82.59,82.44,82.47,74617.0,67.4047,67.4047,67.2822,67.3067,74617.0
2019-11-18 11:30:00,82.47,82.59,82.46,82.56,52319.0,67.3067,67.4047,67.2986,67.3802,52319.0
2019-11-18 12:00:00,82.54,82.68,82.52,82.61,89028.0,67.3639,67.4781,67.3475,67.421,89028.0
2019-11-18 12:30:00,82.63,82.78,82.61,82.77,38944.0,67.4373,67.5597,67.421,67.5516,38944.0
2019-11-18 13:00:00,82.76,82.89,82.67,82.71,41651.0,67.5434,67.6495,67.47,67.5026,41651.0
2019-11-18 13:30:00,82.71,82.75,82.65,82.69,84074.0,67.5026,67.5352,67.4536,67.4863,84074.0
2019-11-18 14:00:00,82.69,82.69,82.18,82.2,149532.0,67.4863,67.4863,67.07,67.0864,149532.0
2019-11-18 14:30:00,82.19,82.44,82.19,82.37,131143.0,67.0782,67.2822,67.0782,67.2251,131143.0
2019-11-18 15:00:00,82.36,82.36,82.04,82.12,220387.0,67.217,67.217,66.9558,67.0211,220387.0
2019-11-18 15:30:00,82.14,82.23,82.04,82.13,525931.0,67.0374,67.1109,66.9558,67.0292,525931.0
2019-11-19 09:30:00,81.88,82.21,81.53,81.78,416946.0,66.8252,67.0945,66.5396,66.7436,416946.0
2019-11-19 10:00:00,81.77,81.96,81.71,81.91,36978.0,66.7354,66.8905,66.6865,66.8497,36978.0
2019-11-19 10:30:00,81.92,82.36,81.87,82.36,52452.0,66.8579,67.217,66.817,67.217,52452.0
2019-11-19 11:00:00,82.36,82.64,82.36,82.41,148299.0,67.217,67.4455,67.217,67.2578,148299.0
2019-11-19 11:30:00,82.4,82.44,82.09,82.24,37454.0,67.2496,67.2822,66.9966,67.119,37454.0
2019-11-19 12:00:00,82.26,82.32,82.18,82.21,16341.0,67.1353,67.1843,67.07,67.0945,16341.0
2019-11-19 12:30:00,82.2,82.2,82.04,82.12,15081.0,67.0864,67.0864,66.9558,67.0211,15081.0
2019-11-19 13:00:00,82.13,82.28,82.12,82.2,27220.0,67.0292,67.1517,67.0211,67.0864,27220.0
2019-11-19 13:30:00,82.2,82.42,82.19,82.36,28934.0,67.0864,67.2659,67.0782,67.217,28934.0
2019-11-19 14:00:00,82.36,82.49,82.35,82.44,43681.0,67.217,67.323,67.2088,67.2822,43681.0
2019-11-19 14:30:00,82.45,82.5,82.35,82.35,30963.0,67.2904,67.3312,67.2088,67.2088,30963.0
2019-11-19 15:00:00,82.35,82.41,82.29,82.35,33543.0,67.2088,67.2578,67.1598,67.2088,33543.0
2019-11-19 15:30:00,82.34,82.44,82.19,82.19,172429.0,67.2006,67.2822,67.0782,67.0782,172429.0
2019-11-20 09:30:00,82.36,83.11,82.18,83.04,85247.0,67.217,67.8291,67.07,67.7719,85247.0
2019-11-20 10:00:00,83.05,83.12,82.81,83.06,52917.0,67.7801,67.8372,67.5842,67.7882,52917.0
2019-11-20 10:30:00,83.03,83.03,82.63,82.72,32610.0,67.7638,67.7638,67.4373,67.5108,32610.0
2019-11-20 11:00:00,82.75,82.75,82.5,82.55,42337.0,67.5352,67.5352,67.3312,67.372,42337.0
2019-11-20 11:30:00,82.53,82.54,82.25,82.35,42656.0,67.3557,67.3639,67.1272,67.2088,42656.0
2019-11-20 12:00:00,82.35,82.39,82.13,82.14,67679.0,67.2088,67.2414,67.0292,67.0374,67679.0
2019-11-20 12:30:00,82.15,82.31,82.03,82.28,96624.0,67.0456,67.1761,66.9476,67.1517,96624.0
2019-11-20 13:00:00,82.26,82.57,82.22,82.5,84849.0,67.1353,67.3883,67.1027,67.3312,84849.0
2019-11-20 13:30:00,82.51,82.62,82.4,82.46,72364.0,67.3394,67.4291,67.2496,67.2986,72364.0
2019-11-20 14:00:00,82.44,82.69,82.38,82.69,241436.0,67.2822,67.4863,67.2333,67.4863,241436.0
2019-11-20 14:30:00,82.69,82.74,82.51,82.55,75541.0,67.4863,67.5271,67.3394,67.372,75541.0
2019-11-20 15:00:00,82.53,82.62,82.5,82.52,97276.0,67.3557,67.4291,67.3312,67.3475,97276.0
2019-11-20 15:30:00,82.51,82.6,82.47,82.51,330346.0,67.3394,67.4128,67.3067,67.3394,330346.0
2019-11-21 09:30:00,82.49,82.84,82.39,82.62,134434.0,67.323,67.6087,67.2414,67.4291,134434.0
2019-11-21 10:00:00,82.66,82.75,82.35,82.35,81099.0,67.4618,67.5352,67.2088,67.2088,81099.0
2019-11-21 10:30:00,82.32,82.45,82.24,82.36,49220.0,67.1843,67.2904,67.119,67.217,49220.0
2019-11-21 11:00:00,82.35,82.52,82.29,82.45,63033.0,67.2088,67.3475,67.1598,67.2904,63033.0
2019-11-21 11:30:00,82.44,82.45,82.23,82.3,88918.0,67.2822,67.2904,67.1109,67.168,88918.0
2019-11-21 12:00:00,82.3,82.33,81.24,81.72,431953.0,67.168,67.1925,66.3029,66.6946,431953.0
2019-11-21 12:30:00,81.75,82.14,81.71,81.97,94181.0,66.7191,67.0374,66.6865,66.8987,94181.0
2019-11-21 13:00:00,81.98,82.04,81.83,81.87,81557.0,66.9068,66.9558,66.7844,66.817,81557.0
2019-11-21 13:30:00,81.89,81.94,81.81,81.85,90791.0,66.8334,66.8742,66.7681,66.8007,90791.0
2019-11-21 14:00:00,81.85,81.92,81.79,81.87,109587.0,66.8007,66.8579,66.7518,66.817,109587.0
2019-11-21 14:30:00,81.88,82.08,81.87,81.97,107561.0,66.8252,66.9884,66.817,66.8987,107561.0
2019-11-21 15:00:00,81.97,82.17,81.93,82.13,113240.0,66.8987,67.0619,66.866,67.0292,113240.0
2019-11-21 15:30:00,82.13,82.26,82.1,82.22,507931.0,67.0292,67.1353,67.0048,67.1027,507931.0
2019-11-22 09:30:00,82.29,82.44,81.66,81.85,168980.0,67.1598,67.2822,66.6457,66.8007,168980.0
2019-11-22 10:00:00,81.84,81.88,81.56,81.66,91922.0,66.7926,66.8252,66.564,66.6457,91922.0
2019-11-22 10:30:00,81.69,82.13,81.57,82.12,153940.0,66.6701,67.0292,66.5722,67.0211,153940.0
2019-11-22 11:00:00,82.12,82.29,82.01,82.21,222485.0,67.0211,67.1598,66.9313,67.0945,222485.0
2019-11-22 11:30:00,82.2,82.3,82.16,82.25,111189.0,67.0864,67.168,67.0537,67.1272,111189.0
2019-11-22 12:00:00,82.26,82.46,82.25,82.46,62481.0,67.1353,67.2986,67.1272,67.2986,62481.0
2019-11-22 12:30:00,82.45,82.63,82.41,82.61,71533.0,67.2904,67.4373,67.2578,67.421,71533.0
2019-11-22 13:00:00,82.6,82.62,82.5,82.54,60109.0,67.4128,67.4291,67.3312,67.3639,60109.0
2019-11-22 13:30:00,82.54,82.61,82.46,82.48,49619.0,67.3639,67.421,67.2986,67.3149,49619.0
2019-11-22 14:00:00,82.48,82.48,82.35,82.43,78564.0,67.3149,67.3149,67.2088,67.2741,78564.0
2019-11-22 14:30:00,82.43,82.54,82.41,82.54,83950.0,67.2741,67.3639,67.2578,67.3639,83950.0
2019-11-22 15:00:00,82.54,82.54,82.38,82.39,76164.0,67.3639,67.3639,67.2333,67.2414,76164.0
2019-11-22 15:30:00,82.4,82.4,82.2,82.22,300562.0,67.2496,67.2496,67.0864,67.1027,300562.0
2019-11-25 09:30:00,82.25,82.46,82.21,82.26,96913.0,67.1272,67.2986,67.0945,67.1353,96913.0
2019-11-25 10:00:00,82.25,82.31,81.95,82.04,253857.0,67.1272,67.1761,66.8823,66.9558,253857.0
2019-11-25 10:30:00,82.03,82.19,81.83,82.14,143091.0,66.9476,67.0782,66.7844,67.0374,143091.0
2019-11-25 11:00:00,82.13,82.39,82.12,82.34,57300.0,67.0292,67.2414,67.0211,67.2006,57300.0
2019-11-25 11:30:00,82.34,82.49,82.31,82.42,32889.0,67.2006,67.323,67.1761,67.2659,32889.0
2019-11-25 12:00:00,82.42,82.57,82.36,82.41,34145.0,67.2659,67.3883,67.217,67.2578,34145.0
2019-11-25 12:30:00,82.4,82.43,82.26,82.27,61934.0,67.2496,67.2741,67.1353,67.1435,61934.0
2019-11-25 13:00:00,82.27,82.3,82.16,82.19,34747.0,67.1435,67.168,67.0537,67.0782,34747.0
2019-11-25 13:30:00,82.22,82.26,82.15,82.19,30104.0,67.1027,67.1353,67.0456,67.0782,30104.0
2019-11-25 14:00:00,82.19,82.27,82.16,82.17,41310.0,67.0782,67.1435,67.0537,67.0619,41310.0
2019-11-25 14:30:00,82.17,82.17,82.05,82.11,122488.0,67.0619,67.0619,66.9639,67.0129,122488.0
2019-11-25 15:00:00,82.09,82.21,82.08,82.19,62332.0,66.9966,67.0945,66.9884,67.0782,62332.0
2019-11-25 15:30:00,82.2,82.22,82.02,82.15,271018.0,67.0864,67.1027,66.9395,67.0456,271018.0
2019-11-26 09:30:00,82.05,82.81,81.99,82.68,70440.0,66.9639,67.5842,66.915,67.4781,70440.0
2019-11-26 10:00:00,82.7,82.89,82.54,82.63,106765.0,67.4944,67.6495,67.3639,67.4373,106765.0
2019-11-26 10:30:00,82.61,82.79,82.6,82.63,49348.0,67.421,67.5679,67.4128,67.4373,49348.0
2019-11-26 11:00:00,82.59,82.77,82.57,82.72,53620.0,67.4047,67.5516,67.3883,67.5108,53620.0
2019-11-26 11:30:00,82.72,82.87,82.71,82.78,80900.0,67.5108,67.6332,67.5026,67.5597,80900.0
2019-11-26 12:00:00,82.78,82.8,82.49,82.59,193246.0,67.5597,67.5761,67.323,67.4047,193246.0
2019-11-26 12:30:00,82.6,82.64,82.44,82.57,131397.0,67.4128,67.4455,67.2822,67.3883,131397.0
2019-11-26 13:00:00,82.56,82.61,82.45,82.57,56414.0,67.3802,67.421,67.2904,67.3883,56414.0
2019-11-26 13:30:00,82.57,82.58,82.42,82.52,77401.0,67.3883,67.3965,67.2659,67.3475,77401.0
2019-11-26 14:00:00,82.52,82.52,82.35,82.35,47981.0,67.3475,67.3475,67.2088,67.2088,47981.0
2019-11-26 14:30:00,82.35,82.44,82.32,82.44,59414.0,67.2088,67.2822,67.1843,67.2822,59414.0
2019-11-26 15:00:00,82.44,82.53,82.34,82.51,91337.0,67.2822,67.3557,67.2006,67.3394,91337.0
2019-11-26 15:30:00,82.51,82.93,82.48,82.73,497719.0,67.3394,67.6821,67.3149,67.5189,497719.0
2019-11-27 09:30:00,82.94,82.98,82.73,82.73,88066.0,67.6903,67.723,67.5189,67.5189,88066.0
2019-11-27 10:00:00,82.73,82.75,82.55,82.67,37645.0,67.5189,67.5352,67.372,67.47,37645.0
2019-11-27 10:30:00,82.66,83.04,82.62,82.95,66591.0,67.4618,67.7719,67.4291,67.6985,66591.0
2019-11-27 11:00:00,82.95,83.01,82.79,82.84,50984.0,67.6985,67.7474,67.5679,67.6087,50984.0
2019-11-27 11:30:00,82.87,83.03,82.85,82.98,441633.0,67.6332,67.7638,67.6169,67.723,441633.0
2019-11-27 12:00:00,82.98,82.98,82.67,82.7,248430.0,67.723,67.723,67.47,67.4944,248430.0
2019-11-27 12:30:00,82.69,82.78,82.66,82.69,58469.0,67.4863,67.5597,67.4618,67.4863,58469.0
2019-11-27 13:00:00,82.69,82.76,82.59,82.67,66877.0,67.4863,67.5434,67.4047,67.47,66877.0
2019-11-27 13:30:00,82.68,82.69,82.59,82.66,55362.0,67.4781,67.4863,67.4047,67.4618,55362.0
2019-11-27 14:00:00,82.65,82.7,82.59,82.6,68483.0,67.4536,67.4944,67.4047,67.4128,68483.0
2019-11-27 14:30:00,82.6,82.73,82.6,82.69,61000.0,67.4128,67.5189,67.4128,67.4863,61000.0
2019-11-27 15:00:00,82.69,82.82,82.63,82.8,272342.0,67.4863,67.5924,67.4373,67.5761,272342.0
2019-11-27 15:30:00,82.79,82.92,82.73,82.9,207783.0,67.5679,67.674,67.5189,67.6577,207783.0
2019-11-29 09:30:00,83.12,83.49,83.02,83.05,47323.0,67.8372,68.1392,67.7556,67.7801,47323.0
2019-11-29 10:00:00,83.04,83.05,82.88,82.9,29164.0,67.7719,67.7801,67.6413,67.6577,29164.0
2019-11-29 10:30:00,82.9,83.0,82.74,82.81,34428.0,67.6577,67.7393,67.5271,67.5842,34428.0
2019-11-29 11:00:00,82.81,82.93,82.7,82.71,42898.0,67.5842,67.6821,67.4944,67.5026,42898.0
2019-11-29 11:30:00,82.7,82.88,82.62,82.66,45289.0,67.4944,67.6413,67.4291,67.4618,45289.0
2019-11-29 12:00:00,82.66,82.83,82.59,82.75,48414.0,67.4618,67.6005,67.4047,67.5352,48414.0
2019-11-29 12:30:00,82.78,82.79,82.54,82.67,155806.0,67.5597,67.5679,67.3639,67.47,155806.0
2019-12-02 09:30:00,82.32,82.45,81.76,81.83,155396.0,67.1843,67.2904,66.7273,66.7844,155396.0
2019-12-02 10:00:00,81.86,82.31,81.84,82.22,166250.0,66.8089,67.1761,66.7926,67.1027,166250.0
2019-12-02 10:30:00,82.24,82.48,82.12,82.25,52176.0,67.119,67.3149,67.0211,67.1272,52176.0
2019-12-02 11:00:00,82.25,82.56,82.22,82.51,59542.0,67.1272,67.3802,67.1027,67.3394,59542.0
2019-12-02 11:30:00,82.53,82.57,82.33,82.36,51155.0,67.3557,67.3883,67.1925,67.217,51155.0
2019-12-02 12:00:00,82.35,82.42,82.24,82.31,70619.0,67.2088,67.2659,67.119,67.1761,70619.0
2019-12-02 12:30:00,82.31,82.38,82.19,82.31,45108.0,67.1761,67.2333,67.0782,67.1761,45108.0
2019-12-02 13:00:00,82.3,82.46,82.28,82.42,41937.0,67.168,67.2986,67.1517,67.2659,41937.0
2019-12-02 13:30:00,82.42,82.43,82.24,82.26,41974.0,67.2659,67.2741,67.119,67.1353,41974.0
2019-12-02 14:00:00,82.26,82.37,82.25,82.3,56869.0,67.1353,67.2251,67.1272,67.168,56869.0
2019-12-02 14:30:00,82.29,82.3,82.2,82.25,48053.0,67.1598,67.168,67.0864,67.1272,48053.0
2019-12-02 15:00:00,82.25,82.29,82.16,82.21,85766.0,67.1272,67.1598,67.0537,67.0945,85766.0
2019-12-02 15:30:00,82.22,82.37,82.0,82.05,377126.0,67.1027,67.2251,66.9231,66.9639,377126.0
2019-12-03 09:30:00,82.34,82.55,82.14,82.27,124219.0,67.2006,67.372,67.0374,67.1435,124219.0
2019-12-03 10:00:00,82.27,82.43,82.09,82.39,65144.0,67.1435,67.2741,66.9966,67.2414,65144.0
2019-12-03 10:30:00,82.39,82.46,82.27,82.38,45628.0,67.2414,67.2986,67.1435,67.2333,45628.0
2019-12-03 11:00:00,82.38,82.38,82.14,82.19,61095.0,67.2333,67.2333,67.0374,67.0782,61095.0
2019-12-03 11:30:00,82.19,82.24,82.01,82.03,53053.0,67.0782,67.119,66.9313,66.9476,53053.0
2019-12-03 12:00:00,82.04,82.06,81.7,81.76,62049.0,66.9558,66.9721,66.6783,66.7273,62049.0
2019-12-03 12:30:00,81.76,81.82,81.63,81.75,39015.0,66.7273,66.7762,66.6212,66.7191,39015.0
2019-12-03 13:00:00,81.75,81.84,81.68,81.79,47318.0,66.7191,66.7926,66.662,66.7518,47318.0
2019-12-03 13:30:00,81.8,81.95,81.78,81.92,39527.0,66.7599,66.8823,66.7436,66.8579,39527.0
2019-12-03 14:00:00,81.92,82.14,81.91,82.01,53512.0,66.8579,67.0374,66.8497,66.9313,53512.0
2019-12-03 14:30:00,81.99,82.01,81.86,81.88,94311.0,66.915,66.9313,66.8089,66.8252,94311.0
2019-12-03 15:00:00,81.88,82.0,81.85,81.97,88515.0,66.8252,66.9231,66.8007,66.8987,88515.0
2019-12-03 15:30:00,81.97,82.04,81.82,82.02,310396.0,66.8987,66.9558,66.7762,66.9395,310396.0
2019-12-04 09:30:00,81.94,82.63,81.76,82.5,109743.0,66.8742,67.4373,66.7273,67.3312,109743.0
2019-12-04 10:00:00,82.5,82.52,82.21,82.25,88018.0,67.3312,67.3475,67.0945,67.1272,88018.0
2019-12-04 10:30:00,82.25,82.64,82.24,82.57,182206.0,67.1272,67.4455,67.119,67.3883,182206.0
2019-12-04 11:00:00,82.56,82.66,82.54,82.62,93519.0,67.3802,67.4618,67.3639,67.4291,93519.0
2019-12-04 11:30:00,82.62,82.73,82.53,82.55,131404.0,67.4291,67.5189,67.3557,67.372,131404.0
2019-12-04 12:00:00,82.55,82.58,82.45,82.47,83171.0,67.372,67.3965,67.2904,67.3067,83171.0
2019-12-04 12:30:00,82.48,82.63,82.42,82.62,70284.0,67.3149,67.4373,67.2659,67.4291,70284.0
2019-12-04 13:00:00,82.61,82.65,82.46,82.52,95101.0,67.421,67.4536,67.2986,67.3475,95101.0
2019-12-04 13:30:00,82.51,82.53,82.48,82.51,49948.0,67.3394,67.3557,67.3149,67.3394,49948.0
2019-12-04 14:00:00,82.51,82.85,82.48,82.83,156746.0,67.3394,67.6169,67.3149,67.6005,156746.0
2019-12-04 14:30:00,82.83,82.91,82.79,82.8,109090.0,67.6005,67.6658,67.5679,67.5761,109090.0
2019-12-04 15:00:00,82.79,82.88,82.7,82.74,164012.0,67.5679,67.6413,67.4944,67.5271,164012.0
2019-12-04 15:30:00,82.74,83.08,82.7,83.01,305160.0,67.5271,67.8046,67.4944,67.7474,305160.0
2019-12-05 09:30:00,82.78,82.9,82.43,82.46,49501.0,67.5597,67.6577,67.2741,67.2986,49501.0
2019-12-05 10:00:00,82.49,82.49,82.06,82.13,77649.0,67.323,67.323,66.9721,67.0292,77649.0
2019-12-05 10:30:00,82.13,82.4,82.05,82.38,57268.0,67.0292,67.2496,66.9639,67.2333,57268.0
2019-12-05 11:00:00,82.37,82.73,82.24,82.71,51998.0,67.2251,67.5189,67.119,67.5026,51998.0
2019-12-05 11:30:00,82.71,82.84,82.44,82.44,94254.0,67.5026,67.6087,67.2822,67.2822,94254.0
2019-12-05 12:00:00,82.45,82.61,82.42,82.45,128569.0,67.2904,67.421,67.2659,67.2904,128569.0
2019-12-05 12:30:00,82.46,82.47,82.1,82.23,409123.0,67.2986,67.3067,67.0048,67.1109,409123.0
2019-12-05 13:00:00,82.23,82.25,81.97,82.07,76936.0,67.1109,67.1272,66.8987,66.9803,76936.0
2019-12-05 13:30:00,82.09,82.14,82.03,82.1,52559.0,66.9966,67.0374,66.9476,67.0048,52559.0
2019-12-05 14:00:00,82.1,82.17,82.02,82.09,56694.0,67.0048,67.0619,66.9395,66.9966,56694.0
2019-12-05 14:30:00,82.09,82.21,82.06,82.07,91556.0,66.9966,67.0945,66.9721,66.9803,91556.0
2019-12-05 15:00:00,82.09,82.2,82.05,82.11,105585.0,66.9966,67.0864,66.9639,67.0129,105585.0
2019-12-05 15:30:00,82.11,82.2,82.07,82.18,402423.0,67.0129,67.0864,66.9803,67.07,402423.0
2019-12-06 09:30:00,81.9,82.31,81.65,81.66,70797.0,66.8415,67.1761,66.6375,66.6457,70797.0
2019-12-06 10:00:00,81.68,82.02,81.45,82.02,187639.0,66.662,66.9395,66.4743,66.9395,187639.0
2019-12-06 10:30:00,82.0,82.19,81.91,82.1,62327.0,66.9231,67.0782,66.8497,67.0048,62327.0
2019-12-06 11:00:00,82.12,82.13,81.67,81.79,84277.0,67.0211,67.0292,66.6538,66.7518,84277.0
2019-12-06 11:30:00,81.79,81.89,81.54,81.56,70567.0,66.7518,66.8334,66.5477,66.564,70567.0
2019-12-06 12:00:00,81.56,81.58,81.43,81.49,79519.0,66.564,66.5804,66.4579,66.5069,79519.0
2019-12-06 12:30:00,81.5,81.67,81.44,81.51,81542.0,66.5151,66.6538,66.4661,66.5232,81542.0
2019-12-06 13:00:00,81.53,81.56,81.45,81.48,47490.0,66.5396,66.564,66.4743,66.4988,47490.0
2019-12-06 13:30:00,81.49,81.54,81.44,81.45,43036.0,66.5069,66.5477,66.4661,66.4743,43036.0
2019-12-06 14:00:00,81.45,81.49,81.34,81.47,90730.0,66.4743,66.5069,66.3845,66.4906,90730.0
2019-12-06 14:30:00,81.47,81.67,81.43,81.51,70786.0,66.4906,66.6538,66.4579,66.5232,70786.0
2019-12-06 15:00:00,81.5,81.54,81.34,81.41,96530.0,66.5151,66.5477,66.3845,66.4416,96530.0
2019-12-06 15:30:00,81.42,81.44,81.1,81.2,419878.0,66.4498,66.4661,66.1886,66.2702,419878.0
2019-12-09 09:30:00,81.26,81.27,81.03,81.17,58430.0,66.3192,66.3274,66.1315,66.2457,58430.0
2019-12-09 10:00:00,81.17,81.17,80.87,81.01,98650.0,66.2457,66.2457,66.0009,66.1152,98650.0
2019-12-09 10:30:00,81.06,81.14,80.96,80.97,43094.0,66.156,66.2213,66.0744,66.0825,43094.0
2019-12-09 11:00:00,80.96,80.98,80.79,80.81,50790.0,66.0744,66.0907,65.9356,65.9519,50790.0
2019-12-09 11:30:00,80.8,80.81,80.57,80.61,71056.0,65.9438,65.9519,65.7561,65.7887,71056.0
2019-12-09 12:00:00,80.62,80.63,80.37,80.45,144937.0,65.7969,65.805,65.5928,65.6581,144937.0
2019-12-09 12:30:00,80.46,80.49,80.25,80.43,120857.0,65.6663,65.6908,65.4949,65.6418,120857.0
2019-12-09 13:00:00,80.42,80.52,80.25,80.31,45897.0,65.6336,65.7153,65.4949,65.5439,45897.0
2019-12-09 13:30:00,80.31,80.53,80.29,80.53,55932.0,65.5439,65.7234,65.5275,65.7234,55932.0
2019-12-09 14:00:00,80.54,80.56,80.42,80.52,54260.0,65.7316,65.7479,65.6336,65.7153,54260.0
2019-12-09 14:30:00,80.52,80.67,80.5,80.65,78122.0,65.7153,65.8377,65.6989,65.8214,78122.0
2019-12-09 15:00:00,80.65,80.65,80.5,80.58,65256.0,65.8214,65.8214,65.6989,65.7642,65256.0
2019-12-09 15:30:00,80.59,80.84,80.53,80.7,263102.0,65.7724,65.9764,65.7234,65.8622,263102.0
2019-12-10 09:30:00,80.76,81.05,80.76,80.79,34190.0,65.9111,66.1478,65.9111,65.9356,34190.0
2019-12-10 10:00:00,80.84,80.87,80.63,80.78,37290.0,65.9764,66.0009,65.805,65.9275,37290.0
2019-12-10 10:30:00,80.78,80.85,80.7,80.8,19918.0,65.9275,65.9846,65.8622,65.9438,19918.0
2019-12-10 11:00:00,80.8,80.99,80.77,80.94,22794.0,65.9438,66.0988,65.9193,66.058,22794.0
2019-12-10 11:30:00,80.92,80.98,80.83,80.97,19444.0,66.0417,66.0907,65.9683,66.0825,19444.0
2019-12-10 12:00:00,80.95,81.02,80.87,80.94,16697.0,66.0662,66.1233,66.0009,66.058,16697.0
2019-12-10 12:30:00,80.95,81.01,80.84,81.01,18868.0,66.0662,66.1152,65.9764,66.1152,18868.0
2019-12-10 13:00:00,80.99,81.1,80.97,81.03,22820.0,66.0988,66.1886,66.0825,66.1315,22820.0
2019-12-10 13:30:00,81.03,81.06,80.97,81.01,31191.0,66.1315,66.156,66.0825,66.1152,31191.0
2019-12-10 14:00:00,81.01,81.14,81.0,81.1,49175.0,66.1152,66.2213,66.107,66.1886,49175.0
2019-12-10 14:30:00,81.1,81.16,81.03,81.04,51236.0,66.1886,66.2376,66.1315,66.1397,51236.0
2019-12-10 15:00:00,81.05,81.05,80.94,81.01,64231.0,66.1478,66.1478,66.058,66.1152,64231.0
2019-12-10 15:30:00,81.0,81.01,80.79,80.95,208588.0,66.107,66.1152,65.9356,66.0662,208588.0
2019-12-11 09:30:00,80.92,81.34,80.48,81.34,59515.0,66.0417,66.3845,65.6826,66.3845,59515.0
2019-12-11 10:00:00,81.43,81.5,81.18,81.18,71081.0,66.4579,66.5151,66.2539,66.2539,71081.0
2019-12-11 10:30:00,81.19,81.27,80.9,80.91,92633.0,66.2621,66.3274,66.0254,66.0336,92633.0
2019-12-11 11:00:00,80.9,81.1,80.84,81.06,86614.0,66.0254,66.1886,65.9764,66.156,86614.0
2019-12-11 11:30:00,81.05,81.15,81.0,81.06,29283.0,66.1478,66.2294,66.107,66.156,29283.0
2019-12-11 12:00:00,81.06,81.07,80.86,80.99,87716.0,66.156,66.1641,65.9927,66.0988,87716.0
2019-12-11 12:30:00,80.99,81.18,80.98,81.13,49735.0,66.0988,66.2539,66.0907,66.2131,49735.0
2019-12-11 13:00:00,81.13,81.15,80.95,80.97,93622.0,66.2131,66.2294,66.0662,66.0825,93622.0
2019-12-11 13:30:00,80.98,81.09,80.92,81.01,52246.0,66.0907,66.1805,66.0417,66.1152,52246.0
2019-12-11 14:00:00,81.02,81.31,80.97,81.18,35085.0,66.1233,66.36,66.0825,66.2539,35085.0
2019-12-11 14:30:00,81.19,81.35,81.14,81.32,46933.0,66.2621,66.3927,66.2213,66.3682,46933.0
2019-12-11 15:00:00,81.34,81.42,81.26,81.31,76053.0,66.3845,66.4498,66.3192,66.36,76053.0
2019-12-11 15:30:00,81.31,81.39,81.05,81.33,236734.0,66.36,66.4253,66.1478,66.3763,236734.0
2019-12-12 09:30:00,81.31,81.45,81.04,81.27,29895.0,66.36,66.4743,66.1397,66.3274,29895.0
2019-12-12 10:00:00,81.29,81.37,80.99,81.22,40654.0,66.3437,66.409,66.0988,66.2866,40654.0
2019-12-12 10:30:00,81.25,81.45,81.22,81.41,26269.0,66.311,66.4743,66.2866,66.4416,26269.0
2019-12-12 11:00:00,81.41,81.52,81.22,81.22,41845.0,66.4416,66.5314,66.2866,66.2866,41845.0
2019-12-12 11:30:00,81.23,81.37,81.16,81.31,18448.0,66.2947,66.409,66.2376,66.36,18448.0
2019-12-12 12:00:00,81.33,81.33,81.07,81.11,20845.0,66.3763,66.3763,66.1641,66.1968,20845.0
2019-12-12 12:30:00,81.08,81.23,80.99,80.99,19865.0,66.1723,66.2947,66.0988,66.0988,19865.0
2019-12-12 13:00:00,81.02,81.1,80.97,81.07,24239.0,66.1233,66.1886,66.0825,66.1641,24239.0
2019-12-12 13:30:00,81.06,81.1,80.91,80.95,37555.0,66.156,66.1886,66.0336,66.0662,37555.0
2019-12-12 14:00:00,80.94,81.05,80.8,80.97,79330.0,66.058,66.1478,65.9438,66.0825,79330.0
2019-12-12 14:30:00,80.95,81.16,80.74,80.85,41421.0,66.0662,66.2376,65.8948,65.9846,41421.0
2019-12-12 15:00:00,80.87,81.01,80.81,80.83,35988.0,66.0009,66.1152,65.9519,65.9683,35988.0
2019-12-12 15:30:00,80.84,81.06,80.77,80.85,203802.0,65.9764,66.156,65.9193,65.9846,203802.0
2019-12-13 09:30:00,80.85,80.99,80.62,80.8,49930.0,65.9846,66.0988,65.7969,65.9438,49930.0
2019-12-13 10:00:00,80.83,80.84,80.25,80.45,59614.0,65.9683,65.9764,65.4949,65.6581,59614.0
2019-12-13 10:30:00,80.44,80.9,80.44,80.78,66469.0,65.65,66.0254,65.65,65.9275,66469.0
2019-12-13 11:00:00,80.8,81.17,80.71,81.15,35883.0,65.9438,66.2457,65.8703,66.2294,35883.0
2019-12-13 11:30:00,81.14,81.17,81.02,81.12,19441.0,66.2213,66.2457,66.1233,66.2049,19441.0
2019-12-13 12:00:00,81.14,81.22,81.07,81.13,36797.0,66.2213,66.2866,66.1641,66.2131,36797.0
2019-12-13 12:30:00,81.13,81.19,81.07,81.17,15025.0,66.2131,66.2621,66.1641,66.2457,15025.0
2019-12-13 13:00:00,81.17,81.32,81.15,81.28,23615.0,66.2457,66.3682,66.2294,66.3355,23615.0
2019-12-13 13:30:00,81.28,81.38,81.27,81.37,21280.0,66.3355,66.4171,66.3274,66.409,21280.0
2019-12-13 14:00:00,81.37,81.45,81.33,81.33,28807.0,66.409,66.4743,66.3763,66.3763,28807.0
2019-12-13 14:30:00,81.33,81.35,81.25,81.28,27146.0,66.3763,66.3927,66.311,66.3355,27146.0
2019-12-13 15:00:00,81.28,81.46,81.27,81.43,29393.0,66.3355,66.4824,66.3274,66.4579,29393.0
2019-12-13 15:30:00,81.44,81.49,81.34,81.34,134338.0,66.4661,66.5069,66.3845,66.3845,134338.0
2019-12-16 09:30:00,81.48,81.75,81.34,81.52,61720.0,66.4988,66.7191,66.3845,66.5314,61720.0
2019-12-16 10:00:00,81.53,81.53,81.2,81.29,27627.0,66.5396,66.5396,66.2702,66.3437,27627.0
2019-12-16 10:30:00,81.3,81.36,81.19,81.3,44019.0,66.3518,66.4008,66.2621,66.3518,44019.0
2019-12-16 11:00:00,81.3,81.52,81.25,81.51,37594.0,66.3518,66.5314,66.311,66.5232,37594.0
2019-12-16 11:30:00,81.5,81.6,81.41,81.58,110112.0,66.5151,66.5967,66.4416,66.5804,110112.0
2019-12-16 12:00:00,81.58,81.67,81.55,81.62,22883.0,66.5804,66.6538,66.5559,66.613,22883.0
2019-12-16 12:30:00,81.67,81.68,81.54,81.67,15091.0,66.6538,66.662,66.5477,66.6538,15091.0
2019-12-16 13:00:00,81.67,81.7,81.61,81.68,17748.0,66.6538,66.6783,66.6048,66.662,17748.0
2019-12-16 13:30:00,81.7,81.72,81.63,81.66,35257.0,66.6783,66.6946,66.6212,66.6457,35257.0
2019-12-16 14:00:00,81.67,81.7,81.54,81.59,50709.0,66.6538,66.6783,66.5477,66.5885,50709.0
2019-12-16 14:30:00,81.59,81.95,81.58,81.93,64005.0,66.5885,66.8823,66.5804,66.866,64005.0
2019-12-16 15:00:00,81.92,82.05,81.92,82.01,47685.0,66.8579,66.9639,66.8579,66.9313,47685.0
2019-12-16 15:30:00,82.0,82.05,81.88,82.05,169456.0,66.9231,66.9639,66.8252,66.9639,169456.0
2019-12-17 09:30:00,82.21,82.57,82.06,82.47,40865.0,67.0945,67.3883,66.9721,67.3067,40865.0
2019-12-17 10:00:00,82.51,82.95,82.51,82.87,41486.0,67.3394,67.6985,67.3394,67.6332,41486.0
2019-12-17 10:30:00,82.88,82.94,82.63,82.77,55738.0,67.6413,67.6903,67.4373,67.5516,55738.0
2019-12-17 11:00:00,82.79,82.83,82.67,82.81,40014.0,67.5679,67.6005,67.47,67.5842,40014.0
2019-12-17 11:30:00,82.81,82.83,82.66,82.67,25207.0,67.5842,67.6005,67.4618,67.47,25207.0
2019-12-17 12:00:00,82.69,82.75,82.65,82.7,19340.0,67.4863,67.5352,67.4536,67.4944,19340.0
2019-12-17 12:30:00,82.7,82.72,82.62,82.66,15324.0,67.4944,67.5108,67.4291,67.4618,15324.0
2019-12-17 13:00:00,82.67,82.67,82.56,82.63,14224.0,67.47,67.47,67.3802,67.4373,14224.0
2019-12-17 13:30:00,82.6,82.65,82.56,82.65,15445.0,67.4128,67.4536,67.3802,67.4536,15445.0
2019-12-17 14:00:00,82.65,82.7,82.56,82.68,25036.0,67.4536,67.4944,67.3802,67.4781,25036.0
2019-12-17 14:30:00,82.67,82.83,82.61,82.82,30046.0,67.47,67.6005,67.421,67.5924,30046.0
2019-12-17 15:00:00,82.82,82.94,82.77,82.92,62674.0,67.5924,67.6903,67.5516,67.674,62674.0
2019-12-17 15:30:00,82.92,82.97,82.7,82.78,203432.0,67.674,67.7148,67.4944,67.5597,203432.0
2019-12-18 09:30:00,83.22,83.36,82.91,82.96,132911.0,67.9188,68.0331,67.6658,67.7066,132911.0
2019-12-18 10:00:00,82.98,83.0,82.73,82.97,161773.0,67.723,67.7393,67.5189,67.7148,161773.0
2019-12-18 10:30:00,83.0,83.05,82.8,82.81,192478.0,67.7393,67.7801,67.5761,67.5842,192478.0
2019-12-18 11:00:00,82.8,82.99,82.8,82.97,46992.0,67.5761,67.7311,67.5761,67.7148,46992.0
2019-12-18 11:30:00,82.97,83.02,82.87,83.0,42479.0,67.7148,67.7556,67.6332,67.7393,42479.0
2019-12-18 12:00:00,83.01,83.1,82.89,83.04,47940.0,67.7474,67.8209,67.6495,67.7719,47940.0
2019-12-18 12:30:00,83.05,83.36,82.88,83.36,306556.0,67.7801,68.0331,67.6413,68.0331,306556.0
2019-12-18 13:00:00,83.35,83.45,83.27,83.38,90643.0,68.0249,68.1065,67.9596,68.0494,90643.0
2019-12-18 13:30:00,83.37,83.46,83.3,83.36,103514.0,68.0412,68.1147,67.9841,68.0331,103514.0
2019-12-18 14:00:00,83.36,83.39,83.33,83.37,63437.0,68.0331,68.0576,68.0086,68.0412,63437.0
2019-12-18 14:30:00,83.38,83.49,83.36,83.46,79767.0,68.0494,68.1392,68.0331,68.1147,79767.0
2019-12-18 15:00:00,83.47,83.59,83.41,83.59,158497.0,68.1229,68.2208,68.0739,68.2208,158497.0
2019-12-18 15:30:00,83.59,83.71,83.48,83.58,427254.0,68.2208,68.3187,68.131,68.2126,427254.0
2019-12-19 09:30:00,83.08,83.42,83.08,83.4,165447.0,68.2376,68.5168,68.2376,68.5004,165447.0
2019-12-19 10:00:00,83.4,83.48,83.15,83.4,134035.0,68.5004,68.5661,68.295,68.5004,134035.0
2019-12-19 10:30:00,83.4,83.45,82.97,83.07,118618.0,68.5004,68.5415,68.1472,68.2293,118618.0
2019-12-19 11:00:00,83.07,83.31,82.96,83.22,103150.0,68.2293,68.4265,68.139,68.3525,103150.0
2019-12-19 11:30:00,83.21,83.49,83.12,83.45,115814.0,68.3443,68.5743,68.2704,68.5415,115814.0
2019-12-19 12:00:00,83.48,83.49,83.16,83.36,55255.0,68.5661,68.5743,68.3033,68.4675,55255.0
2019-12-19 12:30:00,83.37,83.46,83.34,83.44,43172.0,68.4757,68.5497,68.4511,68.5332,43172.0
2019-12-19 13:00:00,83.43,83.64,83.39,83.64,68405.0,68.525,68.6975,68.4922,68.6975,68405.0
2019-12-19 13:30:00,83.64,83.69,83.58,83.67,43532.0,68.6975,68.7386,68.6482,68.7221,43532.0
2019-12-19 14:00:00,83.67,83.76,83.64,83.74,204096.0,68.7221,68.7961,68.6975,68.7796,204096.0
2019-12-19 14:30:00,83.7,83.85,83.67,83.84,130429.0,68.7468,68.87,68.7221,68.8618,130429.0
2019-12-19 15:00:00,83.84,83.91,83.68,83.73,140079.0,68.8618,68.9193,68.7304,68.7714,140079.0
2019-12-19 15:30:00,83.72,83.82,83.68,83.75,340935.0,68.7632,68.8454,68.7304,68.7879,340935.0
2019-12-20 09:30:00,83.98,84.39,83.83,84.14,448808.0,68.9768,69.3135,68.8536,69.1082,448808.0
2019-12-20 10:00:00,84.11,84.42,84.1,84.39,78235.0,69.0835,69.3382,69.0753,69.3135,78235.0
2019-12-20 10:30:00,84.4,84.56,84.22,84.27,65510.0,69.3217,69.4531,69.1739,69.215,65510.0
2019-12-20 11:00:00,84.26,84.44,84.14,84.28,46410.0,69.2067,69.3546,69.1082,69.2232,46410.0
2019-12-20 11:30:00,84.27,84.44,84.25,84.41,39477.0,69.215,69.3546,69.1985,69.3299,39477.0
2019-12-20 12:00:00,84.41,84.53,84.4,84.47,35421.0,69.3299,69.4285,69.3217,69.3792,35421.0
2019-12-20 12:30:00,84.47,84.65,84.46,84.61,102949.0,69.3792,69.5271,69.371,69.4942,102949.0
2019-12-20 13:00:00,84.61,84.92,84.55,84.92,107923.0,69.4942,69.7488,69.4449,69.7488,107923.0
2019-12-20 13:30:00,84.92,85.03,84.9,84.96,140775.0,69.7488,69.8392,69.7324,69.7817,140775.0
2019-12-20 14:00:00,84.96,85.11,84.91,85.1,119796.0,69.7817,69.9049,69.7406,69.8967,119796.0
2019-12-20 14:30:00,85.09,85.33,85.07,85.12,211969.0,69.8885,70.0856,69.872,69.9131,211969.0
2019-12-20 15:00:00,85.13,85.15,84.87,85.06,155851.0,69.9213,69.9377,69.7078,69.8638,155851.0
2019-12-20 15:30:00,85.06,85.29,84.58,84.61,564660.0,69.8638,70.0527,69.4696,69.4942,564660.0
2019-12-23 09:30:00,84.7,84.82,84.11,84.41,42227.0,69.5681,69.6667,69.0835,69.3299,42227.0
2019-12-23 10:00:00,84.36,84.45,84.24,84.45,32875.0,69.2889,69.3628,69.1903,69.3628,32875.0
2019-12-23 10:30:00,84.43,84.52,84.37,84.4,30541.0,69.3464,69.4203,69.2971,69.3217,30541.0
2019-12-23 11:00:00,84.38,84.42,84.15,84.18,212882.0,69.3053,69.3382,69.1164,69.141,212882.0
2019-12-23 11:30:00,84.21,84.25,83.82,83.86,54344.0,69.1657,69.1985,68.8454,68.8782,54344.0
2019-12-23 12:00:00,83.84,83.88,83.53,83.54,73752.0,68.8618,68.8946,68.6072,68.6154,73752.0
2019-12-23 12:30:00,83.55,83.58,83.3,83.44,72826.0,68.6236,68.6482,68.4182,68.5332,72826.0
2019-12-23 13:00:00,83.43,83.61,83.38,83.6,68742.0,68.525,68.6729,68.484,68.6647,68742.0
2019-12-23 13:30:00,83.58,83.76,83.49,83.74,33768.0,68.6482,68.7961,68.5743,68.7796,33768.0
2019-12-23 14:00:00,83.75,83.75,83.55,83.63,41731.0,68.7879,68.7879,68.6236,68.6893,41731.0
2019-12-23 14:30:00,83.62,83.73,83.49,83.53,37158.0,68.6811,68.7714,68.5743,68.6072,37158.0
2019-12-23 15:00:00,83.53,83.59,83.47,83.51,58008.0,68.6072,68.6564,68.5579,68.5907,58008.0
2019-12-23 15:30:00,83.53,83.76,83.5,83.72,195893.0,68.6072,68.7961,68.5825,68.7632,195893.0
2019-12-24 09:30:00,83.69,83.74,83.26,83.66,40851.0,68.7386,68.7796,68.3854,68.7139,40851.0
2019-12-24 10:00:00,83.69,84.08,83.66,84.0,73894.0,68.7386,69.0589,68.7139,68.9932,73894.0
2019-12-24 10:30:00,83.99,84.02,83.88,83.95,39537.0,68.985,69.0096,68.8946,68.9521,39537.0
2019-12-24 11:00:00,83.94,84.03,83.9,83.97,38069.0,68.9439,69.0178,68.9111,68.9686,38069.0
2019-12-24 11:30:00,83.98,84.0,83.84,83.97,45132.0,68.9768,68.9932,68.8618,68.9686,45132.0
2019-12-24 12:00:00,83.96,83.96,83.83,83.89,30407.0,68.9603,68.9603,68.8536,68.9028,30407.0
2019-12-24 12:30:00,83.89,84.03,83.85,83.94,68815.0,68.9028,69.0178,68.87,68.9439,68815.0
2019-12-26 09:30:00,84.04,84.04,83.58,83.93,22738.0,69.026,69.026,68.6482,68.9357,22738.0
2019-12-26 10:00:00,83.98,84.11,83.83,84.08,25361.0,68.9768,69.0835,68.8536,69.0589,25361.0
2019-12-26 10:30:00,84.1,84.34,84.1,84.22,19571.0,69.0753,69.2725,69.0753,69.1739,19571.0
2019-12-26 11:00:00,84.22,84.32,84.11,84.11,37627.0,69.1739,69.256,69.0835,69.0835,37627.0
2019-12-26 11:30:00,84.1,84.27,83.95,84.12,54021.0,69.0753,69.215,68.9521,69.0918,54021.0
2019-12-26 12:00:00,84.12,84.22,84.1,84.22,35686.0,69.0918,69.1739,69.0753,69.1739,35686.0
2019-12-26 12:30:00,84.22,84.25,84.15,84.21,39701.0,69.1739,69.1985,69.1164,69.1657,39701.0
2019-12-26 13:00:00,84.2,84.32,84.16,84.17,22242.0,69.1575,69.256,69.1246,69.1328,22242.0
2019-12-26 13:30:00,84.17,84.2,84.09,84.1,25424.0,69.1328,69.1575,69.0671,69.0753,25424.0
2019-12-26 14:00:00,84.09,84.11,83.84,83.85,33647.0,69.0671,69.0835,68.8618,68.87,33647.0
2019-12-26 14:30:00,83.87,84.01,83.86,83.97,33444.0,68.8864,69.0014,68.8782,68.9686,33444.0
2019-12-26 15:00:00,83.97,84.05,83.87,84.02,45785.0,68.9686,69.0343,68.8864,69.0096,45785.0
2019-12-26 15:30:00,84.02,84.32,83.98,84.31,151127.0,69.0096,69.256,68.9768,69.2478,151127.0
2019-12-27 09:30:00,84.3,84.42,84.12,84.4,30348.0,69.2396,69.3382,69.0918,69.3217,30348.0
2019-12-27 10:00:00,84.41,84.54,84.19,84.22,29852.0,69.3299,69.4367,69.1492,69.1739,29852.0
2019-12-27 10:30:00,84.23,84.27,84.11,84.2,40546.0,69.1821,69.215,69.0835,69.1575,40546.0
2019-12-27 11:00:00,84.21,84.24,84.08,84.23,101125.0,69.1657,69.1903,69.0589,69.1821,101125.0
2019-12-27 11:30:00,84.23,84.31,84.13,84.22,107660.0,69.1821,69.2478,69.1,69.1739,107660.0
2019-12-27 12:00:00,84.23,84.26,84.07,84.16,38486.0,69.1821,69.2067,69.0507,69.1246,38486.0
2019-12-27 12:30:00,84.16,84.32,84.15,84.24,55604.0,69.1246,69.256,69.1164,69.1903,55604.0
2019-12-27 13:00:00,84.23,84.26,84.16,84.17,29143.0,69.1821,69.2067,69.1246,69.1328,29143.0
2019-12-27 13:30:00,84.16,84.22,84.08,84.13,25818.0,69.1246,69.1739,69.0589,69.1,25818.0
2019-12-27 14:00:00,84.13,84.27,84.13,84.22,30495.0,69.1,69.215,69.1,69.1739,30495.0
2019-12-27 14:30:00,84.22,84.27,84.13,84.26,41484.0,69.1739,69.215,69.1,69.2067,41484.0
2019-12-27 15:00:00,84.25,84.3,84.19,84.22,177433.0,69.1985,69.2396,69.1492,69.1739,177433.0
2019-12-27 15:30:00,84.22,84.32,84.13,84.31,363821.0,69.1739,69.256,69.1,69.2478,363821.0
2019-12-30 09:30:00,84.11,84.23,83.93,84.15,52306.0,69.0835,69.1821,68.9357,69.1164,52306.0
2019-12-30 10:00:00,84.17,84.25,83.78,83.83,46004.0,69.1328,69.1985,68.8125,68.8536,46004.0
2019-12-30 10:30:00,83.83,84.17,83.78,84.05,35653.0,68.8536,69.1328,68.8125,69.0343,35653.0
2019-12-30 11:00:00,84.03,84.07,83.9,83.99,38393.0,69.0178,69.0507,68.9111,68.985,38393.0
2019-12-30 11:30:00,84.01,84.24,84.01,84.17,25400.0,69.0014,69.1903,69.0014,69.1328,25400.0
2019-12-30 12:00:00,84.15,84.22,84.13,84.19,14940.0,69.1164,69.1739,69.1,69.1492,14940.0
2019-12-30 12:30:00,84.16,84.2,84.11,84.13,28844.0,69.1246,69.1575,69.0835,69.1,28844.0
2019-12-30 13:00:00,84.12,84.16,84.04,84.12,19003.0,69.0918,69.1246,69.026,69.0918,19003.0
2019-12-30 13:30:00,84.12,84.2,84.1,84.14,98457.0,69.0918,69.1575,69.0753,69.1082,98457.0
2019-12-30 14:00:00,84.14,84.15,84.04,84.11,120055.0,69.1082,69.1164,69.026,69.0835,120055.0
2019-12-30 14:30:00,84.11,84.23,84.08,84.19,241010.0,69.0835,69.1821,69.0589,69.1492,241010.0
2019-12-30 15:00:00,84.18,84.35,84.18,84.29,53047.0,69.141,69.2807,69.141,69.2314,53047.0
2019-12-30 15:30:00,84.29,84.42,84.23,84.42,144073.0,69.2314,69.3382,69.1821,69.3382,144073.0
2019-12-31 09:30:00,84.45,84.94,84.4,84.75,164606.0,69.3628,69.7653,69.3217,69.6092,164606.0
2019-12-31 10:00:00,84.75,84.81,84.54,84.62,56698.0,69.6092,69.6585,69.4367,69.5024,56698.0
2019-12-31 10:30:00,84.63,84.63,84.4,84.45,50646.0,69.5106,69.5106,69.3217,69.3628,50646.0
2019-12-31 11:00:00,84.48,84.74,84.42,84.7,279399.0,69.3874,69.601,69.3382,69.5681,279399.0
2019-12-31 11:30:00,84.72,84.73,84.57,84.63,42605.0,69.5846,69.5928,69.4614,69.5106,42605.0
2019-12-31 12:00:00,84.6,84.6,84.39,84.48,22672.0,69.486,69.486,69.3135,69.3874,22672.0
2019-12-31 12:30:00,84.49,84.64,84.44,84.59,15026.0,69.3957,69.5189,69.3546,69.4778,15026.0
2019-12-31 13:00:00,84.58,84.68,84.54,84.55,20344.0,69.4696,69.5517,69.4367,69.4449,20344.0
2019-12-31 13:30:00,84.55,84.63,84.54,84.62,20074.0,69.4449,69.5106,69.4367,69.5024,20074.0
2019-12-31 14:00:00,84.62,84.73,84.62,84.7,30688.0,69.5024,69.5928,69.5024,69.5681,30688.0
2019-12-31 14:30:00,84.69,84.79,84.67,84.79,56460.0,69.5599,69.6421,69.5435,69.6421,56460.0
2019-12-31 15:00:00,84.78,84.87,84.75,84.87,63071.0,69.6338,69.7078,69.6092,69.7078,63071.0
2019-12-31 15:30:00,84.88,85.09,84.84,85.03,234915.0,69.716,69.8885,69.6831,69.8392,234915.0
2020-01-02 09:30:00,85.03,85.03,84.42,84.73,60983.0,69.8392,69.8392,69.3382,69.5928,60983.0
2020-01-02 10:00:00,84.75,84.81,84.54,84.61,47313.0,69.6092,69.6585,69.4367,69.4942,47313.0
2020-01-02 10:30:00,84.59,84.64,84.16,84.23,61279.0,69.4778,69.5189,69.1246,69.1821,61279.0
2020-01-02 11:00:00,84.24,84.45,84.18,84.19,33065.0,69.1903,69.3628,69.141,69.1492,33065.0
2020-01-02 11:30:00,84.19,84.2,83.71,83.71,38134.0,69.1492,69.1575,68.755,68.755,38134.0
2020-01-02 12:00:00,83.7,83.7,83.4,83.41,35737.0,68.7468,68.7468,68.5004,68.5086,35737.0
2020-01-02 12:30:00,83.38,83.67,83.35,83.53,38127.0,68.484,68.7221,68.4593,68.6072,38127.0
2020-01-02 13:00:00,83.53,83.56,83.29,83.4,55120.0,68.6072,68.6318,68.41,68.5004,55120.0
2020-01-02 13:30:00,83.41,83.41,83.08,83.31,78495.0,68.5086,68.5086,68.2376,68.4265,78495.0
2020-01-02 14:00:00,83.32,83.48,83.24,83.44,63465.0,68.4347,68.5661,68.369,68.5332,63465.0
2020-01-02 14:30:00,83.45,83.52,83.34,83.4,83515.0,68.5415,68.5989,68.4511,68.5004,83515.0
2020-01-02 15:00:00,83.41,83.46,83.35,83.44,66411.0,68.5086,68.5497,68.4593,68.5332,66411.0
2020-01-02 15:30:00,83.43,83.57,83.15,83.29,520163.0,68.525,68.64,68.295,68.41,520163.0
2020-01-03 09:30:00,83.13,83.51,83.05,83.47,197862.0,68.2786,68.5907,68.2129,68.5579,197862.0
2020-01-03 10:00:00,83.46,83.51,83.17,83.5,99321.0,68.5497,68.5907,68.3115,68.5825,99321.0
2020-01-03 10:30:00,83.5,83.51,83.21,83.26,76601.0,68.5825,68.5907,68.3443,68.3854,76601.0
2020-01-03 11:00:00,83.25,83.39,83.07,83.17,63301.0,68.3772,68.4922,68.2293,68.3115,63301.0
2020-01-03 11:30:00,83.16,83.37,83.15,83.29,132321.0,68.3033,68.4757,68.295,68.41,132321.0
2020-01-03 12:00:00,83.29,83.32,83.17,83.18,116660.0,68.41,68.4347,68.3115,68.3197,116660.0
2020-01-03 12:30:00,83.19,83.21,83.1,83.15,49805.0,68.3279,68.3443,68.254,68.295,49805.0
2020-01-03 13:00:00,83.15,83.42,83.15,83.24,119302.0,68.295,68.5168,68.295,68.369,119302.0
2020-01-03 13:30:00,83.23,83.25,83.05,83.05,40896.0,68.3608,68.3772,68.2129,68.2129,40896.0
2020-01-03 14:00:00,83.08,83.11,82.95,82.98,51368.0,68.2376,68.2622,68.1308,68.1554,51368.0
2020-01-03 14:30:00,82.98,83.02,82.89,83.0,75227.0,68.1554,68.1883,68.0815,68.1718,75227.0
2020-01-03 15:00:00,83.0,83.07,82.82,82.84,122866.0,68.1718,68.2293,68.024,68.0404,122866.0
2020-01-03 15:30:00,82.85,82.92,82.7,82.84,329878.0,68.0486,68.1061,67.9254,68.0404,329878.0
2020-01-06 09:30:00,83.05,83.55,83.0,83.31,103344.0,68.2129,68.6236,68.1718,68.4265,103344.0
2020-01-06 10:00:00,83.3,83.55,83.21,83.31,96645.0,68.4182,68.6236,68.3443,68.4265,96645.0
2020-01-06 10:30:00,83.36,83.44,83.28,83.31,53634.0,68.4675,68.5332,68.4018,68.4265,53634.0
2020-01-06 11:00:00,83.3,83.53,83.3,83.34,140361.0,68.4182,68.6072,68.4182,68.4511,140361.0
2020-01-06 11:30:00,83.33,83.53,83.26,83.53,53398.0,68.4429,68.6072,68.3854,68.6072,53398.0
2020-01-06 12:00:00,83.51,83.55,83.44,83.54,50231.0,68.5907,68.6236,68.5332,68.6154,50231.0
2020-01-06 12:30:00,83.54,83.67,83.48,83.61,104238.0,68.6154,68.7221,68.5661,68.6729,104238.0
2020-01-06 13:00:00,83.6,83.71,83.57,83.7,41672.0,68.6647,68.755,68.64,68.7468,41672.0
2020-01-06 13:30:00,83.71,83.75,83.48,83.48,101221.0,68.755,68.7879,68.5661,68.5661,101221.0
2020-01-06 14:00:00,83.53,83.63,83.47,83.6,55998.0,68.6072,68.6893,68.5579,68.6647,55998.0
2020-01-06 14:30:00,83.61,83.63,83.4,83.42,47752.0,68.6729,68.6893,68.5004,68.5168,47752.0
2020-01-06 15:00:00,83.42,83.46,83.3,83.34,89358.0,68.5168,68.5497,68.4182,68.4511,89358.0
2020-01-06 15:30:00,83.33,83.36,83.1,83.28,392966.0,68.4429,68.4675,68.254,68.4018,392966.0
2020-01-07 09:30:00,83.3,83.3,82.46,82.46,60119.0,68.4182,68.4182,67.7283,67.7283,60119.0
2020-01-07 10:00:00,82.44,82.5,82.16,82.23,51963.0,67.7119,67.7612,67.4819,67.5394,51963.0
2020-01-07 10:30:00,82.26,82.4,82.09,82.2,74220.0,67.564,67.679,67.4244,67.5148,74220.0
2020-01-07 11:00:00,82.21,82.59,82.17,82.48,92600.0,67.523,67.8351,67.4901,67.7447,92600.0
2020-01-07 11:30:00,82.48,82.54,82.31,82.36,80722.0,67.7447,67.794,67.6051,67.6462,80722.0
2020-01-07 12:00:00,82.36,82.42,82.31,82.41,52284.0,67.6462,67.6955,67.6051,67.6873,52284.0
2020-01-07 12:30:00,82.41,82.48,82.34,82.41,61541.0,67.6873,67.7447,67.6298,67.6873,61541.0
2020-01-07 13:00:00,82.41,82.44,82.29,82.42,52333.0,67.6873,67.7119,67.5887,67.6955,52333.0
2020-01-07 13:30:00,82.43,82.44,82.32,82.35,90312.0,67.7037,67.7119,67.6133,67.638,90312.0
2020-01-07 14:00:00,82.35,82.37,82.17,82.23,77144.0,67.638,67.6544,67.4901,67.5394,77144.0
2020-01-07 14:30:00,82.22,82.44,82.22,82.39,71170.0,67.5312,67.7119,67.5312,67.6708,71170.0
2020-01-07 15:00:00,82.4,82.59,82.35,82.51,146516.0,67.679,67.8351,67.638,67.7694,146516.0
2020-01-07 15:30:00,82.52,82.84,82.47,82.72,478754.0,67.7776,68.0404,67.7365,67.9419,478754.0
2020-01-08 09:30:00,82.61,82.86,82.39,82.41,63438.0,67.8515,68.0569,67.6708,67.6873,63438.0
2020-01-08 10:00:00,82.38,82.55,82.34,82.47,57355.0,67.6626,67.8022,67.6298,67.7365,57355.0
2020-01-08 10:30:00,82.47,82.73,82.43,82.66,93931.0,67.7365,67.9501,67.7037,67.8926,93931.0
2020-01-08 11:00:00,82.66,82.75,82.58,82.71,48397.0,67.8926,67.9665,67.8269,67.9337,48397.0
2020-01-08 11:30:00,82.71,82.94,82.69,82.77,25071.0,67.9337,68.1226,67.9172,67.9829,25071.0
2020-01-08 12:00:00,82.76,82.82,82.65,82.7,27005.0,67.9747,68.024,67.8844,67.9254,27005.0
2020-01-08 12:30:00,82.7,82.76,82.65,82.73,26055.0,67.9254,67.9747,67.8844,67.9501,26055.0
2020-01-08 13:00:00,82.72,82.75,82.61,82.67,34800.0,67.9419,67.9665,67.8515,67.9008,34800.0
2020-01-08 13:30:00,82.67,82.76,82.62,82.72,46496.0,67.9008,67.9747,67.8597,67.9419,46496.0
2020-01-08 14:00:00,82.72,82.87,82.71,82.82,32483.0,67.9419,68.0651,67.9337,68.024,32483.0
2020-01-08 14:30:00,82.83,83.05,82.77,83.04,35518.0,68.0322,68.2129,67.9829,68.2047,35518.0
2020-01-08 15:00:00,83.05,83.17,83.02,83.09,52341.0,68.2129,68.3115,68.1883,68.2458,52341.0
2020-01-08 15:30:00,83.09,83.12,82.67,82.76,384594.0,68.2458,68.2704,67.9008,67.9747,384594.0
2020-01-09 09:30:00,82.55,82.88,82.54,82.81,91554.0,67.8022,68.0733,67.794,68.0158,91554.0
2020-01-09 10:00:00,82.81,83.09,82.79,83.03,31212.0,68.0158,68.2458,67.9994,68.1965,31212.0
2020-01-09 10:30:00,83.03,83.25,82.99,83.13,53808.0,68.1965,68.3772,68.1636,68.2786,53808.0
2020-01-09 11:00:00,83.14,83.32,83.09,83.3,24767.0,68.2868,68.4347,68.2458,68.4182,24767.0
2020-01-09 11:30:00,83.3,83.34,83.23,83.27,23875.0,68.4182,68.4511,68.3608,68.3936,23875.0
2020-01-09 12:00:00,83.26,83.36,83.24,83.28,35438.0,68.3854,68.4675,68.369,68.4018,35438.0
2020-01-09 12:30:00,83.29,83.35,83.27,83.3,29662.0,68.41,68.4593,68.3936,68.4182,29662.0
2020-01-09 13:00:00,83.29,83.29,82.94,83.09,25938.0,68.41,68.41,68.1226,68.2458,25938.0
2020-01-09 13:30:00,83.1,83.19,83.09,83.17,26280.0,68.254,68.3279,68.2458,68.3115,26280.0
2020-01-09 14:00:00,83.17,83.32,83.12,83.31,27874.0,68.3115,68.4347,68.2704,68.4265,27874.0
2020-01-09 14:30:00,83.31,83.47,83.31,83.41,88919.0,68.4265,68.5579,68.4265,68.5086,88919.0
2020-01-09 15:00:00,83.42,83.52,83.39,83.5,82660.0,68.5168,68.5989,68.4922,68.5825,82660.0
2020-01-09 15:30:00,83.5,83.52,83.29,83.4,230847.0,68.5825,68.5989,68.41,68.5004,230847.0
2020-01-10 09:30:00,83.64,84.18,83.64,84.17,119888.0,68.6975,69.141,68.6975,69.1328,119888.0
2020-01-10 10:00:00,84.17,84.29,84.05,84.14,48093.0,69.1328,69.2314,69.0343,69.1082,48093.0
2020-01-10 10:30:00,84.15,84.39,84.07,84.34,62666.0,69.1164,69.3135,69.0507,69.2725,62666.0
2020-01-10 11:00:00,84.35,84.56,84.22,84.54,130148.0,69.2807,69.4531,69.1739,69.4367,130148.0
2020-01-10 11:30:00,84.52,84.56,84.41,84.42,49445.0,69.4203,69.4531,69.3299,69.3382,49445.0
2020-01-10 12:00:00,84.42,84.53,84.29,84.31,65509.0,69.3382,69.4285,69.2314,69.2478,65509.0
2020-01-10 12:30:00,84.33,84.37,84.19,84.29,54487.0,69.2642,69.2971,69.1492,69.2314,54487.0
2020-01-10 13:00:00,84.3,84.39,84.27,84.31,51554.0,69.2396,69.3135,69.215,69.2478,51554.0
2020-01-10 13:30:00,84.31,84.31,84.19,84.27,41865.0,69.2478,69.2478,69.1492,69.215,41865.0
2020-01-10 14:00:00,84.28,84.32,84.2,84.27,64238.0,69.2232,69.256,69.1575,69.215,64238.0
2020-01-10 14:30:00,84.27,84.4,84.26,84.31,70190.0,69.215,69.3217,69.2067,69.2478,70190.0
2020-01-10 15:00:00,84.29,84.4,84.24,84.39,99317.0,69.2314,69.3217,69.1903,69.3135,99317.0
2020-01-10 15:30:00,84.4,84.46,84.32,84.42,376915.0,69.3217,69.371,69.256,69.3382,376915.0
2020-01-13 09:30:00,84.49,84.75,84.41,84.63,60566.0,69.3957,69.6092,69.3299,69.5106,60566.0
2020-01-13 10:00:00,84.64,84.88,84.62,84.84,151521.0,69.5189,69.716,69.5024,69.6831,151521.0
2020-01-13 10:30:00,84.81,84.99,84.79,84.86,42593.0,69.6585,69.8063,69.6421,69.6996,42593.0
2020-01-13 11:00:00,84.85,84.9,84.71,84.75,36902.0,69.6913,69.7324,69.5763,69.6092,36902.0
2020-01-13 11:30:00,84.73,84.96,84.72,84.94,98775.0,69.5928,69.7817,69.5846,69.7653,98775.0
2020-01-13 12:00:00,84.95,85.06,84.94,84.98,111167.0,69.7735,69.8638,69.7653,69.7981,111167.0
2020-01-13 12:30:00,84.98,85.08,84.95,85.05,39369.0,69.7981,69.8802,69.7735,69.8556,39369.0
2020-01-13 13:00:00,85.05,85.07,84.85,84.87,38052.0,69.8556,69.872,69.6913,69.7078,38052.0
2020-01-13 13:30:00,84.87,85.05,84.84,85.03,72816.0,69.7078,69.8556,69.6831,69.8392,72816.0
2020-01-13 14:00:00,85.03,85.26,84.98,85.26,49598.0,69.8392,70.0281,69.7981,70.0281,49598.0
2020-01-13 14:30:00,85.26,85.33,85.21,85.22,84122.0,70.0281,70.0856,69.987,69.9952,84122.0
2020-01-13 15:00:00,85.22,85.23,85.1,85.13,56115.0,69.9952,70.0035,69.8967,69.9213,56115.0
2020-01-13 15:30:00,85.14,85.18,84.98,85.15,281585.0,69.9295,69.9624,69.7981,69.9377,281585.0
2020-01-14 09:30:00,85.26,85.8,85.15,85.61,315426.0,70.0281,70.4716,69.9377,70.3156,315426.0
2020-01-14 10:00:00,85.61,85.63,85.23,85.53,44774.0,70.3156,70.332,70.0035,70.2499,44774.0
2020-01-14 10:30:00,85.5,85.79,85.5,85.52,83024.0,70.2252,70.4634,70.2252,70.2416,83024.0
2020-01-14 11:00:00,85.52,85.66,85.43,85.46,48148.0,70.2416,70.3566,70.1677,70.1924,48148.0
2020-01-14 11:30:00,85.45,85.49,85.16,85.32,35288.0,70.1841,70.217,69.946,70.0774,35288.0
2020-01-14 12:00:00,85.33,85.44,85.28,85.43,43955.0,70.0856,70.1759,70.0445,70.1677,43955.0
2020-01-14 12:30:00,85.44,85.62,85.44,85.57,56324.0,70.1759,70.3238,70.1759,70.2827,56324.0
2020-01-14 13:00:00,85.57,85.62,85.52,85.55,55690.0,70.2827,70.3238,70.2416,70.2663,55690.0
2020-01-14 13:30:00,85.53,85.58,85.44,85.51,51057.0,70.2499,70.2909,70.1759,70.2334,51057.0
2020-01-14 14:00:00,85.51,85.71,85.49,85.59,84360.0,70.2334,70.3977,70.217,70.2991,84360.0
2020-01-14 14:30:00,85.59,85.67,85.54,85.6,54538.0,70.2991,70.3648,70.2581,70.3073,54538.0
2020-01-14 15:00:00,85.59,85.6,85.42,85.43,54711.0,70.2991,70.3073,70.1595,70.1677,54711.0
2020-01-14 15:30:00,85.42,85.91,85.42,85.83,400451.0,70.1595,70.562,70.1595,70.4963,400451.0
2020-01-15 09:30:00,86.2,86.62,86.14,86.56,95788.0,70.8002,71.1451,70.7509,71.0958,95788.0
2020-01-15 10:00:00,86.56,86.77,86.43,86.77,284904.0,71.0958,71.2683,70.9891,71.2683,284904.0
2020-01-15 10:30:00,86.78,87.05,86.75,86.97,108097.0,71.2765,71.4983,71.2519,71.4326,108097.0
2020-01-15 11:00:00,86.98,87.04,86.81,86.97,50849.0,71.4408,71.4901,71.3012,71.4326,50849.0
2020-01-15 11:30:00,86.97,87.35,86.97,87.23,89628.0,71.4326,71.7447,71.4326,71.6461,89628.0
2020-01-15 12:00:00,87.23,87.32,87.16,87.16,68912.0,71.6461,71.7201,71.5887,71.5887,68912.0
2020-01-15 12:30:00,87.17,87.29,87.15,87.19,86119.0,71.5969,71.6954,71.5804,71.6133,86119.0
2020-01-15 13:00:00,87.18,87.42,87.18,87.42,51932.0,71.6051,71.8022,71.6051,71.8022,51932.0
2020-01-15 13:30:00,87.42,87.6,87.41,87.6,86552.0,71.8022,71.95,71.794,71.95,86552.0
2020-01-15 14:00:00,87.59,87.68,87.55,87.65,59953.0,71.9418,72.0158,71.909,71.9911,59953.0
2020-01-15 14:30:00,87.66,87.73,87.58,87.63,74678.0,71.9993,72.0568,71.9336,71.9747,74678.0
2020-01-15 15:00:00,87.63,87.63,87.43,87.52,84469.0,71.9747,71.9747,71.8104,71.8843,84469.0
2020-01-15 15:30:00,87.51,87.52,87.25,87.33,332084.0,71.8761,71.8843,71.6626,71.7283,332084.0
2020-01-16 09:30:00,87.19,87.57,87.19,87.48,71165.0,71.6133,71.9254,71.6133,71.8515,71165.0
2020-01-16 10:00:00,87.48,87.53,87.4,87.53,46648.0,71.8515,71.8925,71.7858,71.8925,46648.0
2020-01-16 10:30:00,87.53,87.55,87.29,87.39,43123.0,71.8925,71.909,71.6954,71.7776,43123.0
2020-01-16 11:00:00,87.39,87.47,87.27,87.27,58876.0,71.7776,71.8433,71.679,71.679,58876.0
2020-01-16 11:30:00,87.28,87.55,87.25,87.52,60684.0,71.6872,71.909,71.6626,71.8843,60684.0
2020-01-16 12:00:00,87.53,87.58,87.43,87.45,43616.0,71.8925,71.9336,71.8104,71.8268,43616.0
2020-01-16 12:30:00,87.45,87.59,87.44,87.54,37584.0,71.8268,71.9418,71.8186,71.9008,37584.0
2020-01-16 13:00:00,87.55,87.59,87.49,87.5,32042.0,71.909,71.9418,71.8597,71.8679,32042.0
2020-01-16 13:30:00,87.51,87.59,87.49,87.59,37696.0,71.8761,71.9418,71.8597,71.9418,37696.0
2020-01-16 14:00:00,87.6,87.78,87.53,87.62,59446.0,71.95,72.0979,71.8925,71.9665,59446.0
2020-01-16 14:30:00,87.63,87.72,87.59,87.7,62872.0,71.9747,72.0486,71.9418,72.0322,62872.0
2020-01-16 15:00:00,87.71,87.81,87.68,87.72,88230.0,72.0404,72.1225,72.0158,72.0486,88230.0
2020-01-16 15:30:00,87.73,87.8,87.61,87.72,406814.0,72.0568,72.1143,71.9583,72.0486,406814.0
2020-01-17 09:30:00,87.9,88.0,87.4,87.76,225174.0,72.1964,72.2786,71.7858,72.0815,225174.0
2020-01-17 10:00:00,87.82,87.86,87.5,87.7,297175.0,72.1307,72.1636,71.8679,72.0322,297175.0
2020-01-17 10:30:00,87.71,88.08,87.7,87.96,160384.0,72.0404,72.3443,72.0322,72.2457,160384.0
2020-01-17 11:00:00,87.96,88.21,87.89,88.13,66635.0,72.2457,72.4511,72.1882,72.3854,66635.0
2020-01-17 11:30:00,88.13,88.27,88.07,88.27,89649.0,72.3854,72.5003,72.3361,72.5003,89649.0
2020-01-17 12:00:00,88.26,88.4,88.22,88.38,68528.0,72.4921,72.6071,72.4593,72.5907,68528.0
2020-01-17 12:30:00,88.38,88.48,88.35,88.45,37726.0,72.5907,72.6728,72.5661,72.6482,37726.0
2020-01-17 13:00:00,88.43,88.54,88.38,88.53,27805.0,72.6318,72.7221,72.5907,72.7139,27805.0
2020-01-17 13:30:00,88.54,88.63,88.5,88.57,26471.0,72.7221,72.796,72.6893,72.7468,26471.0
2020-01-17 14:00:00,88.57,88.68,88.54,88.64,33228.0,72.7468,72.8371,72.7221,72.8042,33228.0
2020-01-17 14:30:00,88.64,88.71,88.55,88.69,164602.0,72.8042,72.8617,72.7303,72.8453,164602.0
2020-01-17 15:00:00,88.69,88.82,88.68,88.7,62623.0,72.8453,72.9521,72.8371,72.8535,62623.0
2020-01-17 15:30:00,88.69,88.79,88.57,88.73,319080.0,72.8453,72.9274,72.7468,72.8782,319080.0
2020-01-21 09:30:00,88.93,89.19,88.6,88.65,65042.0,73.0424,73.256,72.7714,72.8125,65042.0
2020-01-21 10:00:00,88.65,88.91,88.6,88.91,54564.0,72.8125,73.026,72.7714,73.026,54564.0
2020-01-21 10:30:00,88.91,89.04,88.83,89.02,69298.0,73.026,73.1328,72.9603,73.1164,69298.0
2020-01-21 11:00:00,89.04,89.23,88.99,89.18,62868.0,73.1328,73.2888,73.0917,73.2478,62868.0
2020-01-21 11:30:00,89.18,89.22,89.01,89.04,52352.0,73.2478,73.2806,73.1081,73.1328,52352.0
2020-01-21 12:00:00,89.05,89.11,88.98,89.05,40586.0,73.141,73.1903,73.0835,73.141,40586.0
2020-01-21 12:30:00,89.05,89.24,89.05,89.23,45050.0,73.141,73.2971,73.141,73.2888,45050.0
2020-01-21 13:00:00,89.23,89.3,89.18,89.19,46320.0,73.2888,73.3463,73.2478,73.256,46320.0
2020-01-21 13:30:00,89.2,89.57,89.18,89.57,49510.0,73.2642,73.5681,73.2478,73.5681,49510.0
2020-01-21 14:00:00,89.58,89.78,89.55,89.67,71118.0,73.5763,73.7406,73.5517,73.6502,71118.0
2020-01-21 14:30:00,89.65,89.67,89.55,89.56,52839.0,73.6338,73.6502,73.5517,73.5599,52839.0
2020-01-21 15:00:00,89.57,89.67,89.51,89.58,77282.0,73.5681,73.6502,73.5188,73.5763,77282.0
2020-01-21 15:30:00,89.58,89.85,89.51,89.78,416156.0,73.5763,73.7981,73.5188,73.7406,416156.0
2020-01-22 09:30:00,89.37,89.96,88.65,89.6,95475.0,73.4038,73.8884,72.8125,73.5927,95475.0
2020-01-22 10:00:00,89.6,89.61,89.47,89.56,38557.0,73.5927,73.601,73.486,73.5599,38557.0
2020-01-22 10:30:00,89.58,89.72,89.51,89.62,48124.0,73.5763,73.6913,73.5188,73.6092,48124.0
2020-01-22 11:00:00,89.6,89.7,89.54,89.67,36613.0,73.5927,73.6749,73.5435,73.6502,36613.0
2020-01-22 11:30:00,89.66,89.76,89.63,89.67,36645.0,73.642,73.7242,73.6174,73.6502,36645.0
2020-01-22 12:00:00,89.67,89.79,89.64,89.72,103200.0,73.6502,73.7488,73.6256,73.6913,103200.0
2020-01-22 12:30:00,89.74,89.92,89.73,89.91,32707.0,73.7077,73.8556,73.6995,73.8474,32707.0
2020-01-22 13:00:00,89.91,90.06,89.89,90.03,44148.0,73.8474,73.9706,73.8309,73.9459,44148.0
2020-01-22 13:30:00,90.04,90.16,89.98,90.15,50003.0,73.9541,74.0527,73.9049,74.0445,50003.0
2020-01-22 14:00:00,90.15,90.16,90.08,90.09,50576.0,74.0445,74.0527,73.987,73.9952,50576.0
2020-01-22 14:30:00,90.08,90.22,90.08,90.2,47991.0,73.987,74.102,73.987,74.0855,47991.0
2020-01-22 15:00:00,90.19,90.26,89.91,89.91,149787.0,74.0773,74.1348,73.8474,73.8474,149787.0
2020-01-22 15:30:00,89.93,90.08,89.78,89.96,293075.0,73.8638,73.987,73.7406,73.8884,293075.0
2020-01-23 09:30:00,90.02,90.56,89.92,90.37,43188.0,73.9377,74.3812,73.8556,74.2252,43188.0
2020-01-23 10:00:00,90.4,90.59,90.27,90.39,36597.0,74.2498,74.4059,74.143,74.2416,36597.0
2020-01-23 10:30:00,90.38,90.57,90.37,90.45,31572.0,74.2334,74.3894,74.2252,74.2909,31572.0
2020-01-23 11:00:00,90.45,90.53,90.39,90.41,52419.0,74.2909,74.3566,74.2416,74.258,52419.0
2020-01-23 11:30:00,90.44,90.53,90.3,90.34,35635.0,74.2827,74.3566,74.1677,74.2005,35635.0
2020-01-23 12:00:00,90.35,90.63,90.34,90.57,28580.0,74.2087,74.4387,74.2005,74.3894,28580.0
2020-01-23 12:30:00,90.59,90.71,90.59,90.67,27715.0,74.4059,74.5044,74.4059,74.4716,27715.0
2020-01-23 13:00:00,90.68,90.74,90.53,90.65,42149.0,74.4798,74.5291,74.3566,74.4552,42149.0
2020-01-23 13:30:00,90.65,90.82,90.63,90.71,57963.0,74.4552,74.5948,74.4387,74.5044,57963.0
2020-01-23 14:00:00,90.73,90.81,90.57,90.8,51900.0,74.5209,74.5866,74.3894,74.5784,51900.0
2020-01-23 14:30:00,90.8,91.04,90.79,91.01,127136.0,74.5784,74.7755,74.5701,74.7508,127136.0
2020-01-23 15:00:00,91.02,91.09,90.98,91.06,59381.0,74.7591,74.8165,74.7262,74.7919,59381.0
2020-01-23 15:30:00,91.07,91.27,91.02,91.25,323192.0,74.8001,74.9644,74.7591,74.948,323192.0
2020-01-24 09:30:00,91.01,91.56,90.95,91.44,52841.0,74.7508,75.2026,74.7016,75.104,52841.0
2020-01-24 10:00:00,91.46,91.87,91.46,91.84,39609.0,75.1204,75.4572,75.1204,75.4326,39609.0
2020-01-24 10:30:00,91.84,92.02,91.76,91.84,57375.0,75.4326,75.5804,75.3668,75.4326,57375.0
2020-01-24 11:00:00,91.82,92.06,91.8,92.0,81608.0,75.4161,75.6133,75.3997,75.564,81608.0
2020-01-24 11:30:00,92.0,92.03,91.89,91.97,76832.0,75.564,75.5886,75.4736,75.5393,76832.0
2020-01-24 12:00:00,91.97,92.13,91.77,91.8,70742.0,75.5393,75.6707,75.3751,75.3997,70742.0
2020-01-24 12:30:00,91.77,91.85,91.5,91.85,88954.0,75.3751,75.4408,75.1533,75.4408,88954.0
2020-01-24 13:00:00,91.84,91.94,91.74,91.92,72966.0,75.4326,75.5147,75.3504,75.4983,72966.0
2020-01-24 13:30:00,91.92,91.92,91.72,91.78,144627.0,75.4983,75.4983,75.334,75.3833,144627.0
2020-01-24 14:00:00,91.78,91.85,91.49,91.5,78757.0,75.3833,75.4408,75.1451,75.1533,78757.0
2020-01-24 14:30:00,91.5,91.75,91.44,91.73,90741.0,75.1533,75.3586,75.104,75.3422,90741.0
2020-01-24 15:00:00,91.74,91.9,91.7,91.77,103812.0,75.3504,75.4818,75.3176,75.3751,103812.0
2020-01-24 15:30:00,91.76,91.84,91.45,91.82,387915.0,75.3668,75.4326,75.1122,75.4161,387915.0
2020-01-27 09:30:00,91.63,92.14,91.2,91.63,202490.0,75.2601,75.679,74.9069,75.2601,202490.0
2020-01-27 10:00:00,91.63,91.65,91.15,91.33,67448.0,75.2601,75.2765,74.8658,75.0137,67448.0
2020-01-27 10:30:00,91.31,91.48,91.23,91.43,71925.0,74.9972,75.1369,74.9315,75.0958,71925.0
2020-01-27 11:00:00,91.41,91.56,91.26,91.48,120377.0,75.0794,75.2026,74.9562,75.1369,120377.0
2020-01-27 11:30:00,91.47,91.62,91.45,91.57,68202.0,75.1287,75.2519,75.1122,75.2108,68202.0
2020-01-27 12:00:00,91.56,91.56,91.31,91.37,30327.0,75.2026,75.2026,74.9972,75.0465,30327.0
2020-01-27 12:30:00,91.36,91.41,91.26,91.31,46403.0,75.0383,75.0794,74.9562,74.9972,46403.0
2020-01-27 13:00:00,91.31,91.35,91.14,91.22,49339.0,74.9972,75.0301,74.8576,74.9233,49339.0
2020-01-27 13:30:00,91.22,91.3,91.19,91.28,40986.0,74.9233,74.989,74.8987,74.9726,40986.0
2020-01-27 14:00:00,91.29,91.33,91.15,91.26,48615.0,74.9808,75.0137,74.8658,74.9562,48615.0
2020-01-27 14:30:00,91.26,91.7,91.26,91.65,63008.0,74.9562,75.3176,74.9562,75.2765,63008.0
2020-01-27 15:00:00,91.65,91.77,91.61,91.63,75209.0,75.2765,75.3751,75.2436,75.2601,75209.0
2020-01-27 15:30:00,91.63,91.63,91.29,91.35,245980.0,75.2601,75.2601,74.9808,75.0301,245980.0
2020-01-28 09:30:00,91.52,91.9,91.2,91.85,97229.0,75.1697,75.4818,74.9069,75.4408,97229.0
2020-01-28 10:00:00,91.86,92.08,91.42,91.43,78136.0,75.449,75.6297,75.0876,75.0958,78136.0
2020-01-28 10:30:00,91.46,91.46,91.08,91.2,100407.0,75.1204,75.1204,74.8083,74.9069,100407.0
2020-01-28 11:00:00,91.2,91.65,91.19,91.61,99678.0,74.9069,75.2765,74.8987,75.2436,99678.0
2020-01-28 11:30:00,91.62,91.66,91.32,91.41,49005.0,75.2519,75.2847,75.0055,75.0794,49005.0
2020-01-28 12:00:00,91.42,91.51,91.3,91.48,40840.0,75.0876,75.1615,74.989,75.1369,40840.0
2020-01-28 12:30:00,91.51,91.57,91.44,91.51,37617.0,75.1615,75.2108,75.104,75.1615,37617.0
2020-01-28 13:00:00,91.51,91.55,91.39,91.39,25180.0,75.1615,75.1944,75.063,75.063,25180.0
2020-01-28 13:30:00,91.39,91.71,91.37,91.67,54096.0,75.063,75.3258,75.0465,75.2929,54096.0
2020-01-28 14:00:00,91.67,91.79,91.55,91.75,56025.0,75.2929,75.3915,75.1944,75.3586,56025.0
2020-01-28 14:30:00,91.75,91.82,91.7,91.71,70846.0,75.3586,75.4161,75.3176,75.3258,70846.0
2020-01-28 15:00:00,91.72,91.88,91.66,91.85,152630.0,75.334,75.4654,75.2847,75.4408,152630.0
2020-01-28 15:30:00,91.85,91.89,91.68,91.79,224571.0,75.4408,75.4736,75.3011,75.3915,224571.0
2020-01-29 09:30:00,91.87,91.97,91.61,91.74,62626.0,75.4572,75.5393,75.2436,75.3504,62626.0
2020-01-29 10:00:00,91.69,91.73,91.41,91.46,51485.0,75.3094,75.3422,75.0794,75.1204,51485.0
2020-01-29 10:30:00,91.46,91.92,91.44,91.81,55261.0,75.1204,75.4983,75.104,75.4079,55261.0
2020-01-29 11:00:00,91.81,92.06,91.78,92.05,37746.0,75.4079,75.6133,75.3833,75.605,37746.0
2020-01-29 11:30:00,92.06,92.16,91.95,91.98,42816.0,75.6133,75.6954,75.5229,75.5475,42816.0
2020-01-29 12:00:00,91.98,92.19,91.95,92.15,34585.0,75.5475,75.72,75.5229,75.6872,34585.0
2020-01-29 12:30:00,92.13,92.15,92.02,92.11,22664.0,75.6707,75.6872,75.5804,75.6543,22664.0
2020-01-29 13:00:00,92.13,92.3,92.11,92.11,23197.0,75.6707,75.8104,75.6543,75.6543,23197.0
2020-01-29 13:30:00,92.1,92.39,92.09,92.22,36056.0,75.6461,75.8843,75.6379,75.7447,36056.0
2020-01-29 14:00:00,92.23,92.33,92.1,92.23,37723.0,75.7529,75.835,75.6461,75.7529,37723.0
2020-01-29 14:30:00,92.23,92.32,92.1,92.29,63570.0,75.7529,75.8268,75.6461,75.8022,63570.0
2020-01-29 15:00:00,92.34,92.39,92.2,92.3,85406.0,75.8432,75.8843,75.7282,75.8104,85406.0
2020-01-29 15:30:00,92.3,92.52,92.29,92.39,267548.0,75.8104,75.9911,75.8022,75.8843,267548.0
2020-01-30 09:30:00,92.25,92.44,92.13,92.25,116077.0,75.7693,75.9254,75.6707,75.7693,116077.0
2020-01-30 10:00:00,92.25,92.32,92.09,92.26,58299.0,75.7693,75.8268,75.6379,75.7775,58299.0
2020-01-30 10:30:00,92.27,92.34,92.23,92.24,69936.0,75.7857,75.8432,75.7529,75.7611,69936.0
2020-01-30 11:00:00,92.24,92.4,92.2,92.36,55938.0,75.7611,75.8925,75.7282,75.8597,55938.0
2020-01-30 11:30:00,92.36,92.73,92.36,92.71,27603.0,75.8597,76.1636,75.8597,76.1471,27603.0
2020-01-30 12:00:00,92.71,92.91,92.67,92.7,27071.0,76.1471,76.3114,76.1143,76.1389,27071.0
2020-01-30 12:30:00,92.72,92.78,92.52,92.54,25809.0,76.1553,76.2046,75.9911,76.0075,25809.0
2020-01-30 13:00:00,92.57,92.68,92.53,92.63,26005.0,76.0321,76.1225,75.9993,76.0814,26005.0
2020-01-30 13:30:00,92.64,92.76,92.6,92.63,32772.0,76.0896,76.1882,76.0568,76.0814,32772.0
2020-01-30 14:00:00,92.64,92.75,92.57,92.67,37325.0,76.0896,76.18,76.0321,76.1143,37325.0
2020-01-30 14:30:00,92.68,92.83,92.61,92.8,68446.0,76.1225,76.2457,76.065,76.2211,68446.0
2020-01-30 15:00:00,92.83,93.06,92.8,93.05,105751.0,76.2457,76.4346,76.2211,76.4264,105751.0
2020-01-30 15:30:00,93.05,93.29,92.96,93.23,320377.0,76.4264,76.6235,76.3525,76.5742,320377.0
2020-01-31 09:30:00,93.22,93.56,92.97,93.08,155187.0,76.566,76.8453,76.3607,76.451,155187.0
2020-01-31 10:00:00,93.05,93.18,92.92,92.95,91773.0,76.4264,76.5332,76.3196,76.3443,91773.0
2020-01-31 10:30:00,92.95,93.04,92.85,92.98,61288.0,76.3443,76.4182,76.2621,76.3689,61288.0
2020-01-31 11:00:00,92.99,93.08,92.61,92.62,82660.0,76.3771,76.451,76.065,76.0732,82660.0
2020-01-31 11:30:00,92.66,92.66,92.41,92.5,123152.0,76.1061,76.1061,75.9007,75.9746,123152.0
2020-01-31 12:00:00,92.5,92.57,92.32,92.37,84641.0,75.9746,76.0321,75.8268,75.8679,84641.0
2020-01-31 12:30:00,92.38,92.45,92.25,92.37,53736.0,75.8761,75.9336,75.7693,75.8679,53736.0
2020-01-31 13:00:00,92.36,92.36,92.01,92.06,56948.0,75.8597,75.8597,75.5722,75.6133,56948.0
2020-01-31 13:30:00,92.05,92.24,92.02,92.23,44430.0,75.605,75.7611,75.5804,75.7529,44430.0
2020-01-31 14:00:00,92.23,92.35,92.19,92.27,50561.0,75.7529,75.8514,75.72,75.7857,50561.0
2020-01-31 14:30:00,92.26,92.39,92.26,92.36,68969.0,75.7775,75.8843,75.7775,75.8597,68969.0
2020-01-31 15:00:00,92.36,92.44,92.16,92.3,134945.0,75.8597,75.9254,75.6954,75.8104,134945.0
2020-01-31 15:30:00,92.29,92.52,92.01,92.45,584867.0,75.8022,75.9911,75.5722,75.9336,584867.0
2020-02-03 09:30:00,92.64,92.77,92.22,92.26,63026.0,76.0896,76.1964,75.7447,75.7775,63026.0
2020-02-03 10:00:00,92.27,92.32,91.95,92.14,62499.0,75.7857,75.8268,75.5229,75.679,62499.0
2020-02-03 10:30:00,92.11,92.21,92.02,92.13,34626.0,75.6543,75.7365,75.5804,75.6707,34626.0
2020-02-03 11:00:00,92.13,92.19,91.96,92.01,55110.0,75.6707,75.72,75.5311,75.5722,55110.0
2020-02-03 11:30:00,92.02,92.06,91.86,91.94,49776.0,75.5804,75.6133,75.449,75.5147,49776.0
2020-02-03 12:00:00,91.95,92.09,91.85,92.08,36317.0,75.5229,75.6379,75.4408,75.6297,36317.0
2020-02-03 12:30:00,92.11,92.23,92.07,92.16,39182.0,75.6543,75.7529,75.6215,75.6954,39182.0
2020-02-03 13:00:00,92.17,92.23,92.09,92.11,39044.0,75.7036,75.7529,75.6379,75.6543,39044.0
2020-02-03 13:30:00,92.11,92.21,92.05,92.11,48975.0,75.6543,75.7365,75.605,75.6543,48975.0
2020-02-03 14:00:00,92.1,92.16,92.0,92.15,53118.0,75.6461,75.6954,75.564,75.6872,53118.0
2020-02-03 14:30:00,92.14,92.25,92.01,92.24,53653.0,75.679,75.7693,75.5722,75.7611,53653.0
2020-02-03 15:00:00,92.23,92.3,92.17,92.24,55450.0,75.7529,75.8104,75.7036,75.7611,55450.0
2020-02-03 15:30:00,92.23,92.46,92.23,92.41,260246.0,75.7529,75.9418,75.7529,75.9007,260246.0
2020-02-04 09:30:00,92.02,92.28,91.47,91.53,243077.0,75.5804,75.794,75.1287,75.1779,243077.0
2020-02-04 10:00:00,91.54,91.75,91.15,91.18,201418.0,75.1862,75.3586,74.8658,74.8905,201418.0
2020-02-04 10:30:00,91.19,91.53,91.18,91.27,182617.0,74.8987,75.1779,74.8905,74.9644,182617.0
2020-02-04 11:00:00,91.26,91.41,91.06,91.06,166447.0,74.9562,75.0794,74.7919,74.7919,166447.0
2020-02-04 11:30:00,91.06,91.23,90.84,91.0,141090.0,74.7919,74.9315,74.6112,74.7426,141090.0
2020-02-04 12:00:00,91.0,91.24,90.98,91.22,99270.0,74.7426,74.9397,74.7262,74.9233,99270.0
2020-02-04 12:30:00,91.23,91.23,91.01,91.2,64826.0,74.9315,74.9315,74.7508,74.9069,64826.0
2020-02-04 13:00:00,91.2,91.26,91.0,91.05,41358.0,74.9069,74.9562,74.7426,74.7837,41358.0
2020-02-04 13:30:00,91.05,91.05,90.76,90.86,59382.0,74.7837,74.7837,74.5455,74.6276,59382.0
2020-02-04 14:00:00,90.85,90.92,90.8,90.87,75758.0,74.6194,74.6769,74.5784,74.6359,75758.0
2020-02-04 14:30:00,90.85,91.08,90.85,90.99,80704.0,74.6194,74.8083,74.6194,74.7344,80704.0
2020-02-04 15:00:00,90.98,91.01,90.91,90.97,68855.0,74.7262,74.7508,74.6687,74.718,68855.0
2020-02-04 15:30:00,90.96,90.96,90.44,90.6,369363.0,74.7098,74.7098,74.2827,74.4141,369363.0
2020-02-05 09:30:00,90.37,90.44,90.1,90.2,90096.0,74.2252,74.2827,74.0034,74.0855,90096.0
2020-02-05 10:00:00,90.19,90.25,89.78,90.11,154537.0,74.0773,74.1266,73.7406,74.0116,154537.0
2020-02-05 10:30:00,90.1,90.59,90.03,90.55,151354.0,74.0034,74.4059,73.9459,74.373,151354.0
2020-02-05 11:00:00,90.57,90.58,90.23,90.47,114467.0,74.3894,74.3977,74.1102,74.3073,114467.0
2020-02-05 11:30:00,90.46,90.49,90.15,90.17,85165.0,74.2991,74.3237,74.0445,74.0609,85165.0
2020-02-05 12:00:00,90.16,90.32,90.15,90.29,81018.0,74.0527,74.1841,74.0445,74.1595,81018.0
2020-02-05 12:30:00,90.29,90.52,90.25,90.48,46438.0,74.1595,74.3484,74.1266,74.3155,46438.0
2020-02-05 13:00:00,90.47,90.58,90.45,90.5,47542.0,74.3073,74.3977,74.2909,74.332,47542.0
2020-02-05 13:30:00,90.5,90.51,90.33,90.43,69042.0,74.332,74.3402,74.1923,74.2745,69042.0
2020-02-05 14:00:00,90.43,90.43,90.25,90.25,58750.0,74.2745,74.2745,74.1266,74.1266,58750.0
2020-02-05 14:30:00,90.25,90.55,90.25,90.55,73541.0,74.1266,74.373,74.1266,74.373,73541.0
2020-02-05 15:00:00,90.54,90.57,90.39,90.42,94898.0,74.3648,74.3894,74.2416,74.2662,94898.0
2020-02-05 15:30:00,90.42,90.5,90.25,90.49,367000.0,74.2662,74.332,74.1266,74.3237,367000.0
2020-02-06 09:30:00,90.82,91.27,90.72,90.73,97075.0,74.5948,74.9644,74.5126,74.5209,97075.0
2020-02-06 10:00:00,90.66,91.03,90.6,90.85,64787.0,74.4634,74.7673,74.4141,74.6194,64787.0
2020-02-06 10:30:00,90.85,91.01,90.75,90.99,66373.0,74.6194,74.7508,74.5373,74.7344,66373.0
2020-02-06 11:00:00,90.98,91.17,90.95,91.14,69262.0,74.7262,74.8823,74.7016,74.8576,69262.0
2020-02-06 11:30:00,91.16,91.21,91.02,91.11,41776.0,74.874,74.9151,74.7591,74.833,41776.0
2020-02-06 12:00:00,91.11,91.12,91.04,91.1,39643.0,74.833,74.8412,74.7755,74.8248,39643.0
2020-02-06 12:30:00,91.11,91.32,91.09,91.26,35569.0,74.833,75.0055,74.8165,74.9562,35569.0
2020-02-06 13:00:00,91.27,91.33,91.03,91.04,26837.0,74.9644,75.0137,74.7673,74.7755,26837.0
2020-02-06 13:30:00,91.03,91.07,90.87,90.99,41591.0,74.7673,74.8001,74.6359,74.7344,41591.0
2020-02-06 14:00:00,90.98,91.03,90.91,90.95,44690.0,74.7262,74.7673,74.6687,74.7016,44690.0
2020-02-06 14:30:00,90.96,91.03,90.9,90.93,43077.0,74.7098,74.7673,74.6605,74.6851,43077.0
2020-02-06 15:00:00,90.93,90.94,90.74,90.76,46244.0,74.6851,74.6933,74.5291,74.5455,46244.0
2020-02-06 15:30:00,90.77,90.96,90.73,90.87,214533.0,74.5537,74.7098,74.5209,74.6359,214533.0
2020-02-07 09:30:00,91.11,91.11,90.76,90.94,51025.0,74.833,74.833,74.5455,74.6933,51025.0
2020-02-07 10:00:00,90.93,91.17,90.91,91.17,38469.0,74.6851,74.8823,74.6687,74.8823,38469.0
2020-02-07 10:30:00,91.17,91.23,90.89,90.9,37578.0,74.8823,74.9315,74.6523,74.6605,37578.0
2020-02-07 11:00:00,90.9,91.08,90.81,90.98,69056.0,74.6605,74.8083,74.5866,74.7262,69056.0
2020-02-07 11:30:00,90.98,90.98,90.72,90.78,24187.0,74.7262,74.7262,74.5126,74.5619,24187.0
2020-02-07 12:00:00,90.78,90.89,90.76,90.86,30155.0,74.5619,74.6523,74.5455,74.6276,30155.0
2020-02-07 12:30:00,90.86,90.9,90.75,90.78,23627.0,74.6276,74.6605,74.5373,74.5619,23627.0
2020-02-07 13:00:00,90.77,90.77,90.65,90.76,51955.0,74.5537,74.5537,74.4552,74.5455,51955.0
2020-02-07 13:30:00,90.75,90.75,90.5,90.54,46838.0,74.5373,74.5373,74.332,74.3648,46838.0
2020-02-07 14:00:00,90.53,90.54,90.42,90.52,31041.0,74.3566,74.3648,74.2662,74.3484,31041.0
2020-02-07 14:30:00,90.51,90.59,90.44,90.59,35835.0,74.3402,74.4059,74.2827,74.4059,35835.0
2020-02-07 15:00:00,90.57,90.59,90.46,90.46,51679.0,74.3894,74.4059,74.2991,74.2991,51679.0
2020-02-07 15:30:00,90.48,90.66,90.42,90.59,261145.0,74.3155,74.4634,74.2662,74.4059,261145.0
2020-02-10 09:30:00,90.7,91.0,90.6,90.77,106616.0,74.4962,74.7426,74.4141,74.5537,106616.0
2020-02-10 10:00:00,90.72,91.11,90.72,91.11,81820.0,74.5126,74.833,74.5126,74.833,81820.0
2020-02-10 10:30:00,91.12,91.18,90.98,91.09,58183.0,74.8412,74.8905,74.7262,74.8165,58183.0
2020-02-10 11:00:00,91.11,91.29,91.06,91.16,44727.0,74.833,74.9808,74.7919,74.874,44727.0
2020-02-10 11:30:00,91.17,91.28,91.04,91.05,58022.0,74.8823,74.9726,74.7755,74.7837,58022.0
2020-02-10 12:00:00,91.06,91.16,91.03,91.09,33508.0,74.7919,74.874,74.7673,74.8165,33508.0
2020-02-10 12:30:00,91.08,91.14,91.01,91.01,26049.0,74.8083,74.8576,74.7508,74.7508,26049.0
2020-02-10 13:00:00,91.03,91.04,90.9,90.95,21887.0,74.7673,74.7755,74.6605,74.7016,21887.0
2020-02-10 13:30:00,90.95,91.04,90.9,91.0,29817.0,74.7016,74.7755,74.6605,74.7426,29817.0
2020-02-10 14:00:00,91.01,91.04,90.92,90.95,35160.0,74.7508,74.7755,74.6769,74.7016,35160.0
2020-02-10 14:30:00,90.97,91.07,90.86,91.03,44916.0,74.718,74.8001,74.6276,74.7673,44916.0
2020-02-10 15:00:00,91.05,91.14,90.97,91.1,55002.0,74.7837,74.8576,74.718,74.8248,55002.0
2020-02-10 15:30:00,91.12,91.37,91.07,91.37,186930.0,74.8412,75.0465,74.8001,75.0465,186930.0
2020-02-11 09:30:00,91.43,91.75,91.38,91.58,43056.0,75.0958,75.3586,75.0547,75.219,43056.0
2020-02-11 10:00:00,91.6,91.74,91.49,91.66,39909.0,75.2354,75.3504,75.1451,75.2847,39909.0
2020-02-11 10:30:00,91.67,91.67,91.27,91.27,28308.0,75.2929,75.2929,74.9644,74.9644,28308.0
2020-02-11 11:00:00,91.29,91.45,91.24,91.41,21378.0,74.9808,75.1122,74.9397,75.0794,21378.0
2020-02-11 11:30:00,91.41,91.52,91.41,91.48,25372.0,75.0794,75.1697,75.0794,75.1369,25372.0
2020-02-11 12:00:00,91.48,91.48,91.28,91.28,27600.0,75.1369,75.1369,74.9726,74.9726,27600.0
2020-02-11 12:30:00,91.31,91.31,91.21,91.22,21621.0,74.9972,74.9972,74.9151,74.9233,21621.0
2020-02-11 13:00:00,91.24,91.28,91.16,91.17,26678.0,74.9397,74.9726,74.874,74.8823,26678.0
2020-02-11 13:30:00,91.16,91.32,91.14,91.28,31279.0,74.874,75.0055,74.8576,74.9726,31279.0
2020-02-11 14:00:00,91.29,91.4,91.27,91.34,35755.0,74.9808,75.0712,74.9644,75.0219,35755.0
2020-02-11 14:30:00,91.33,91.36,91.14,91.23,37187.0,75.0137,75.0383,74.8576,74.9315,37187.0
2020-02-11 15:00:00,91.21,91.27,91.13,91.25,47493.0,74.9151,74.9644,74.8494,74.948,47493.0
2020-02-11 15:30:00,91.26,91.38,91.09,91.18,183713.0,74.9562,75.0547,74.8165,74.8905,183713.0
2020-02-12 09:30:00,90.78,91.19,90.62,90.96,66275.0,74.5619,74.8987,74.4305,74.7098,66275.0
2020-02-12 10:00:00,90.97,91.07,90.84,90.97,35197.0,74.718,74.8001,74.6112,74.718,35197.0
2020-02-12 10:30:00,90.95,91.22,90.87,91.2,31534.0,74.7016,74.9233,74.6359,74.9069,31534.0
2020-02-12 11:00:00,91.21,91.48,91.19,91.48,68679.0,74.9151,75.1369,74.8987,75.1369,68679.0
2020-02-12 11:30:00,91.47,91.52,91.42,91.45,56599.0,75.1287,75.1697,75.0876,75.1122,56599.0
2020-02-12 12:00:00,91.45,91.49,91.37,91.44,60435.0,75.1122,75.1451,75.0465,75.104,60435.0
2020-02-12 12:30:00,91.46,91.68,91.43,91.49,36904.0,75.1204,75.3011,75.0958,75.1451,36904.0
2020-02-12 13:00:00,91.48,91.48,91.18,91.31,63024.0,75.1369,75.1369,74.8905,74.9972,63024.0
2020-02-12 13:30:00,91.31,91.36,91.19,91.22,36772.0,74.9972,75.0383,74.8987,74.9233,36772.0
2020-02-12 14:00:00,91.22,91.35,91.2,91.31,35993.0,74.9233,75.0301,74.9069,74.9972,35993.0
2020-02-12 14:30:00,91.31,91.53,91.31,91.5,43291.0,74.9972,75.1779,74.9972,75.1533,43291.0
2020-02-12 15:00:00,91.5,91.51,91.35,91.4,54369.0,75.1533,75.1615,75.0301,75.0712,54369.0
2020-02-12 15:30:00,91.41,91.42,91.23,91.26,201510.0,75.0794,75.0876,74.9315,74.9562,201510.0
2020-02-13 09:30:00,91.36,91.44,91.0,91.28,53764.0,75.0383,75.104,74.7426,74.9726,53764.0
2020-02-13 10:00:00,91.24,91.44,91.17,91.42,61754.0,74.9397,75.104,74.8823,75.0876,61754.0
2020-02-13 10:30:00,91.45,91.68,91.42,91.64,26579.0,75.1122,75.3011,75.0876,75.2683,26579.0
2020-02-13 11:00:00,91.66,91.83,91.61,91.7,35924.0,75.2847,75.4243,75.2436,75.3176,35924.0
2020-02-13 11:30:00,91.69,91.74,91.58,91.58,28327.0,75.3094,75.3504,75.219,75.219,28327.0
2020-02-13 12:00:00,91.59,91.95,91.59,91.95,45534.0,75.2272,75.5229,75.2272,75.5229,45534.0
2020-02-13 12:30:00,91.99,92.08,91.92,92.03,21015.0,75.5558,75.6297,75.4983,75.5886,21015.0
2020-02-13 13:00:00,92.07,92.27,92.07,92.2,25474.0,75.6215,75.7857,75.6215,75.7282,25474.0
2020-02-13 13:30:00,92.2,92.37,92.18,92.34,26676.0,75.7282,75.8679,75.7118,75.8432,26676.0
2020-02-13 14:00:00,92.35,92.43,92.23,92.4,54575.0,75.8514,75.9172,75.7529,75.8925,54575.0
2020-02-13 14:30:00,92.4,92.43,92.26,92.35,76446.0,75.8925,75.9172,75.7775,75.8514,76446.0
2020-02-13 15:00:00,92.37,92.37,92.18,92.33,72914.0,75.8679,75.8679,75.7118,75.835,72914.0
2020-02-13 15:30:00,92.36,92.55,92.26,92.53,349071.0,75.8597,76.0157,75.7775,75.9993,349071.0
2020-02-14 09:30:00,92.79,93.26,92.79,93.18,94288.0,76.2128,76.5989,76.2128,76.5332,94288.0
2020-02-14 10:00:00,93.21,93.37,93.17,93.27,55072.0,76.5578,76.6892,76.5249,76.6071,55072.0
2020-02-14 10:30:00,93.28,93.3,93.02,93.13,29197.0,76.6153,76.6317,76.4017,76.4921,29197.0
2020-02-14 11:00:00,93.13,93.58,93.13,93.35,42589.0,76.4921,76.8617,76.4921,76.6728,42589.0
2020-02-14 11:30:00,93.32,93.53,93.28,93.49,24019.0,76.6482,76.8206,76.6153,76.7878,24019.0
2020-02-14 12:00:00,93.47,93.74,93.42,93.65,17639.0,76.7714,76.9931,76.7303,76.9192,17639.0
2020-02-14 12:30:00,93.65,93.77,93.6,93.74,15891.0,76.9192,77.0178,76.8781,76.9931,15891.0
2020-02-14 13:00:00,93.75,93.81,93.66,93.68,31901.0,77.0013,77.0506,76.9274,76.9438,31901.0
2020-02-14 13:30:00,93.67,93.69,93.48,93.65,22156.0,76.9356,76.9521,76.7796,76.9192,22156.0
2020-02-14 14:00:00,93.64,93.66,93.39,93.55,55343.0,76.911,76.9274,76.7056,76.8371,55343.0
2020-02-14 14:30:00,93.53,93.66,93.45,93.46,76595.0,76.8206,76.9274,76.7549,76.7631,76595.0
2020-02-14 15:00:00,93.47,93.47,93.26,93.41,63028.0,76.7714,76.7714,76.5989,76.7221,63028.0
2020-02-14 15:30:00,93.38,93.66,93.33,93.66,198973.0,76.6974,76.9274,76.6564,76.9274,198973.0
2020-02-18 09:30:00,94.13,94.13,93.75,94.09,55642.0,77.3134,77.3134,77.0013,77.2806,55642.0
2020-02-18 10:00:00,94.1,94.46,94.07,94.2,50459.0,77.2888,77.5845,77.2642,77.3709,50459.0
2020-02-18 10:30:00,94.2,94.35,94.14,94.24,30459.0,77.3709,77.4941,77.3217,77.4038,30459.0
2020-02-18 11:00:00,94.24,94.31,94.13,94.31,43004.0,77.4038,77.4613,77.3134,77.4613,43004.0
2020-02-18 11:30:00,94.31,94.46,94.25,94.38,32604.0,77.4613,77.5845,77.412,77.5188,32604.0
2020-02-18 12:00:00,94.41,94.65,94.4,94.65,47059.0,77.5434,77.7405,77.5352,77.7405,47059.0
2020-02-18 12:30:00,94.65,94.67,94.52,94.67,41152.0,77.7405,77.757,77.6338,77.757,41152.0
2020-02-18 13:00:00,94.66,94.72,94.58,94.61,78476.0,77.7488,77.798,77.683,77.7077,78476.0
2020-02-18 13:30:00,94.62,94.79,94.6,94.68,58742.0,77.7159,77.8555,77.6995,77.7652,58742.0
2020-02-18 14:00:00,94.68,94.75,94.58,94.65,45627.0,77.7652,77.8227,77.683,77.7405,45627.0
2020-02-18 14:30:00,94.64,94.75,94.58,94.75,49770.0,77.7323,77.8227,77.683,77.8227,49770.0
2020-02-18 15:00:00,94.75,94.77,94.62,94.65,91397.0,77.8227,77.8391,77.7159,77.7405,91397.0
2020-02-18 15:30:00,94.67,94.9,94.59,94.82,340343.0,77.757,77.9459,77.6913,77.8802,340343.0
2020-02-19 09:30:00,94.84,94.93,94.55,94.65,92584.0,77.8966,77.9705,77.6584,77.7405,92584.0
2020-02-19 10:00:00,94.68,94.83,94.55,94.73,77993.0,77.7652,77.8884,77.6584,77.8063,77993.0
2020-02-19 10:30:00,94.75,94.8,94.67,94.67,72433.0,77.8227,77.8637,77.757,77.757,72433.0
2020-02-19 11:00:00,94.67,94.77,94.59,94.59,41405.0,77.757,77.8391,77.6913,77.6913,41405.0
2020-02-19 11:30:00,94.59,94.76,94.56,94.7,50644.0,77.6913,77.8309,77.6666,77.7816,50644.0
2020-02-19 12:00:00,94.72,94.76,94.65,94.67,59340.0,77.798,77.8309,77.7405,77.757,59340.0
2020-02-19 12:30:00,94.67,94.71,94.54,94.61,40456.0,77.757,77.7898,77.6502,77.7077,40456.0
2020-02-19 13:00:00,94.63,94.64,94.47,94.48,27944.0,77.7241,77.7323,77.5927,77.6009,27944.0
2020-02-19 13:30:00,94.48,94.53,94.35,94.42,28045.0,77.6009,77.642,77.4941,77.5516,28045.0
2020-02-19 14:00:00,94.42,94.67,94.35,94.65,68991.0,77.5516,77.757,77.4941,77.7405,68991.0
2020-02-19 14:30:00,94.64,94.67,94.6,94.62,139904.0,77.7323,77.757,77.6995,77.7159,139904.0
2020-02-19 15:00:00,94.62,94.64,94.48,94.53,131604.0,77.7159,77.7323,77.6009,77.642,131604.0
2020-02-19 15:30:00,94.53,94.56,94.3,94.3,256707.0,77.642,77.6666,77.4531,77.4531,256707.0
2020-02-20 09:30:00,97.07,99.42,94.77,95.97,180277.0,79.7282,81.6584,77.8391,78.8247,180277.0
2020-02-20 10:00:00,95.99,96.27,95.92,95.98,126725.0,78.8411,79.0711,78.7837,78.8329,126725.0
2020-02-20 10:30:00,95.94,96.18,95.43,95.45,145368.0,78.8001,78.9972,78.3812,78.3976,145368.0
2020-02-20 11:00:00,95.45,95.48,95.04,95.17,84432.0,78.3976,78.4223,78.0609,78.1676,84432.0
2020-02-20 11:30:00,95.16,95.86,94.86,95.83,41450.0,78.1594,78.7344,77.913,78.7097,41450.0
2020-02-20 12:00:00,95.8,95.89,95.38,95.45,37948.0,78.6851,78.759,78.3401,78.3976,37948.0
2020-02-20 12:30:00,95.43,95.49,95.0,95.04,44174.0,78.3812,78.4305,78.028,78.0609,44174.0
2020-02-20 13:00:00,95.03,95.53,95.02,95.4,37289.0,78.0527,78.4633,78.0444,78.3566,37289.0
2020-02-20 13:30:00,95.43,95.54,95.35,95.52,42933.0,78.3812,78.4715,78.3155,78.4551,42933.0
2020-02-20 14:00:00,95.52,95.68,95.36,95.38,45263.0,78.4551,78.5865,78.3237,78.3401,45263.0
2020-02-20 14:30:00,95.36,95.54,95.27,95.43,44192.0,78.3237,78.4715,78.2498,78.3812,44192.0
2020-02-20 15:00:00,95.44,95.46,95.26,95.42,57633.0,78.3894,78.4058,78.2416,78.373,57633.0
2020-02-20 15:30:00,95.42,95.86,95.35,95.61,270909.0,78.373,78.7344,78.3155,78.529,270909.0
2020-02-21 09:30:00,95.72,96.67,95.46,96.34,123524.0,78.6194,79.3997,78.4058,79.1286,123524.0
2020-02-21 10:00:00,96.35,96.67,96.18,96.49,85987.0,79.1368,79.3997,78.9972,79.2518,85987.0
2020-02-21 10:30:00,96.49,96.49,96.2,96.26,71966.0,79.2518,79.2518,79.0136,79.0629,71966.0
2020-02-21 11:00:00,96.27,96.7,96.23,96.6,65224.0,79.0711,79.4243,79.0383,79.3422,65224.0
2020-02-21 11:30:00,96.61,96.86,96.61,96.78,74747.0,79.3504,79.5557,79.3504,79.49,74747.0
2020-02-21 12:00:00,96.79,96.81,96.66,96.76,38507.0,79.4982,79.5147,79.3915,79.4736,38507.0
2020-02-21 12:30:00,96.75,96.96,96.71,96.91,41739.0,79.4654,79.6379,79.4325,79.5968,41739.0
2020-02-21 13:00:00,96.91,97.13,96.88,96.88,44814.0,79.5968,79.7775,79.5721,79.5721,44814.0
2020-02-21 13:30:00,96.89,97.24,96.85,97.12,100319.0,79.5804,79.8678,79.5475,79.7693,100319.0
2020-02-21 14:00:00,97.14,97.16,96.94,96.95,110886.0,79.7857,79.8021,79.6214,79.6296,110886.0
2020-02-21 14:30:00,96.96,96.96,96.5,96.83,104716.0,79.6379,79.6379,79.26,79.5311,104716.0
2020-02-21 15:00:00,96.86,96.87,96.55,96.61,89680.0,79.5557,79.5639,79.3011,79.3504,89680.0
2020-02-21 15:30:00,96.6,96.63,95.91,95.96,482031.0,79.3422,79.3668,78.7754,78.8165,482031.0
2020-02-24 09:30:00,95.87,96.44,95.59,96.03,105297.0,78.7426,79.2108,78.5126,78.874,105297.0
2020-02-24 10:00:00,96.0,96.1,95.36,95.68,84027.0,78.8494,78.9315,78.3237,78.5865,84027.0
2020-02-24 10:30:00,95.65,96.16,95.65,95.99,102926.0,78.5619,78.9808,78.5619,78.8411,102926.0
2020-02-24 11:00:00,95.98,96.19,95.98,96.1,74582.0,78.8329,79.0054,78.8329,78.9315,74582.0
2020-02-24 11:30:00,96.1,96.14,95.87,95.91,60326.0,78.9315,78.9644,78.7426,78.7754,60326.0
2020-02-24 12:00:00,95.9,95.91,95.66,95.69,52645.0,78.7672,78.7754,78.5701,78.5947,52645.0
2020-02-24 12:30:00,95.66,95.66,95.53,95.53,58813.0,78.5701,78.5701,78.4633,78.4633,58813.0
2020-02-24 13:00:00,95.52,95.52,95.1,95.36,48094.0,78.4551,78.4551,78.1102,78.3237,48094.0
2020-02-24 13:30:00,95.35,95.97,95.31,95.84,65248.0,78.3155,78.8247,78.2826,78.7179,65248.0
2020-02-24 14:00:00,95.83,95.87,95.69,95.78,62698.0,78.7097,78.7426,78.5947,78.6687,62698.0
2020-02-24 14:30:00,95.78,95.8,95.48,95.66,117861.0,78.6687,78.6851,78.4223,78.5701,117861.0
2020-02-24 15:00:00,95.67,95.77,95.53,95.72,120361.0,78.5783,78.6605,78.4633,78.6194,120361.0
2020-02-24 15:30:00,95.73,95.74,95.2,95.22,415528.0,78.6276,78.6358,78.1923,78.2087,415528.0
2020-02-25 09:30:00,95.31,95.65,95.17,95.57,90246.0,78.2826,78.5619,78.1676,78.4962,90246.0
2020-02-25 10:00:00,95.58,96.17,95.54,95.77,89743.0,78.5044,78.989,78.4715,78.6605,89743.0
2020-02-25 10:30:00,95.76,95.95,95.39,95.79,77310.0,78.6522,78.8083,78.3483,78.6769,77310.0
2020-02-25 11:00:00,95.81,95.91,95.12,95.26,71722.0,78.6933,78.7754,78.1266,78.2416,71722.0
2020-02-25 11:30:00,95.25,95.48,95.19,95.28,36013.0,78.2334,78.4223,78.1841,78.258,36013.0
2020-02-25 12:00:00,95.27,95.36,94.9,94.99,32447.0,78.2498,78.3237,77.9459,78.0198,32447.0
2020-02-25 12:30:00,94.99,95.13,94.79,94.85,26589.0,78.0198,78.1348,77.8555,77.9048,26589.0
2020-02-25 13:00:00,94.84,95.02,94.74,94.8,26757.0,77.8966,78.0444,77.8145,77.8637,26757.0
2020-02-25 13:30:00,94.79,94.84,94.57,94.67,56951.0,77.8555,77.8966,77.6748,77.757,56951.0
2020-02-25 14:00:00,94.68,94.69,93.87,93.9,127001.0,77.7652,77.7734,77.0999,77.1245,127001.0
2020-02-25 14:30:00,93.91,94.03,93.64,93.89,130386.0,77.1327,77.2313,76.911,77.1163,130386.0
2020-02-25 15:00:00,93.9,94.1,93.47,93.48,157012.0,77.1245,77.2888,76.7714,76.7796,157012.0
2020-02-25 15:30:00,93.46,93.62,93.09,93.4,389727.0,76.7631,76.8946,76.4592,76.7139,389727.0
2020-02-26 09:30:00,93.44,94.37,93.04,93.86,70005.0,76.7467,77.5106,76.4182,77.0917,70005.0
2020-02-26 10:00:00,93.78,94.25,93.63,94.16,37881.0,77.026,77.412,76.9028,77.3381,37881.0
2020-02-26 10:30:00,94.2,94.73,94.13,94.59,47433.0,77.3709,77.8063,77.3134,77.6913,47433.0
2020-02-26 11:00:00,94.6,94.68,94.29,94.49,63285.0,77.6995,77.7652,77.4449,77.6091,63285.0
2020-02-26 11:30:00,94.49,94.5,94.16,94.16,49928.0,77.6091,77.6173,77.3381,77.3381,49928.0
2020-02-26 12:00:00,94.16,94.16,93.62,93.89,52070.0,77.3381,77.3381,76.8946,77.1163,52070.0
2020-02-26 12:30:00,93.89,94.27,93.89,94.09,38904.0,77.1163,77.4284,77.1163,77.2806,38904.0
2020-02-26 13:00:00,94.07,94.18,93.91,94.1,30235.0,77.2642,77.3545,77.1327,77.2888,30235.0
2020-02-26 13:30:00,94.06,94.07,93.39,93.43,54698.0,77.2559,77.2642,76.7056,76.7385,54698.0
2020-02-26 14:00:00,93.43,93.98,93.37,93.91,47247.0,76.7385,77.1902,76.6892,77.1327,47247.0
2020-02-26 14:30:00,93.89,93.99,93.68,93.8,74981.0,77.1163,77.1985,76.9438,77.0424,74981.0
2020-02-26 15:00:00,93.78,94.03,93.62,93.69,330852.0,77.026,77.2313,76.8946,76.9521,330852.0
2020-02-26 15:30:00,93.69,94.07,93.44,93.44,285252.0,76.9521,77.2642,76.7467,76.7467,285252.0
2020-02-27 09:30:00,93.41,93.93,93.04,93.79,123912.0,76.7221,77.1492,76.4182,77.0342,123912.0
2020-02-27 10:00:00,93.79,93.92,93.23,93.25,92088.0,77.0342,77.141,76.5742,76.5907,92088.0
2020-02-27 10:30:00,93.25,93.67,92.92,93.35,90275.0,76.5907,76.9356,76.3196,76.6728,90275.0
2020-02-27 11:00:00,93.36,93.42,92.73,92.97,138273.0,76.681,76.7303,76.1636,76.3607,138273.0
2020-02-27 11:30:00,92.97,93.03,92.5,92.98,64683.0,76.3607,76.41,75.9746,76.3689,64683.0
2020-02-27 12:00:00,92.95,93.15,92.55,93.09,74318.0,76.3443,76.5085,76.0157,76.4592,74318.0
2020-02-27 12:30:00,93.09,93.4,93.04,93.05,57136.0,76.4592,76.7139,76.4182,76.4264,57136.0
2020-02-27 13:00:00,93.03,93.32,92.71,92.74,38623.0,76.41,76.6482,76.1471,76.1718,38623.0
2020-02-27 13:30:00,92.75,92.75,91.9,91.98,54698.0,76.18,76.18,75.4818,75.5475,54698.0
2020-02-27 14:00:00,91.91,92.33,91.72,92.31,97966.0,75.4901,75.835,75.334,75.8186,97966.0
2020-02-27 14:30:00,92.31,92.31,91.73,91.75,60278.0,75.8186,75.8186,75.3422,75.3586,60278.0
2020-02-27 15:00:00,91.73,91.98,91.4,91.41,84256.0,75.3422,75.5475,75.0712,75.0794,84256.0
2020-02-27 15:30:00,91.42,91.44,89.46,89.49,378430.0,75.0876,75.104,73.4778,73.5024,378430.0
2020-02-28 09:30:00,88.0,88.0,85.75,85.83,219809.0,72.2786,72.2786,70.4306,70.4963,219809.0
2020-02-28 10:00:00,85.84,85.9,84.48,85.03,201964.0,70.5045,70.5538,69.3874,69.8392,201964.0
2020-02-28 10:30:00,85.01,86.14,85.01,85.67,104786.0,69.8228,70.7509,69.8228,70.3648,104786.0
2020-02-28 11:00:00,85.64,85.98,85.17,85.91,124831.0,70.3402,70.6195,69.9542,70.562,124831.0
2020-02-28 11:30:00,85.92,86.72,85.61,85.95,112565.0,70.5702,71.2273,70.3156,70.5948,112565.0
2020-02-28 12:00:00,85.99,86.63,85.56,86.63,66997.0,70.6277,71.1533,70.2745,71.1533,66997.0
2020-02-28 12:30:00,86.67,86.92,86.24,86.76,68915.0,71.1862,71.3915,70.833,71.2601,68915.0
2020-02-28 13:00:00,86.79,86.79,86.03,86.32,57505.0,71.2848,71.2848,70.6605,70.8987,57505.0
2020-02-28 13:30:00,86.28,86.28,85.23,85.59,66140.0,70.8659,70.8659,70.0035,70.2991,66140.0
2020-02-28 14:00:00,85.54,85.9,85.02,85.66,68653.0,70.2581,70.5538,69.831,70.3566,68653.0
2020-02-28 14:30:00,85.63,86.63,85.54,86.14,96629.0,70.332,71.1533,70.2581,70.7509,96629.0
2020-02-28 15:00:00,86.17,86.34,85.31,85.34,103163.0,70.7755,70.9151,70.0692,70.0938,103163.0
2020-02-28 15:30:00,85.32,86.51,85.0,86.51,345204.0,70.0774,71.0548,69.8145,71.0548,345204.0
2020-03-02 09:30:00,86.73,88.73,86.61,88.51,162593.0,71.2355,72.8782,71.1369,72.6975,162593.0
2020-03-02 10:00:00,88.53,89.28,88.09,89.28,140487.0,72.7139,73.3299,72.3525,73.3299,140487.0
2020-03-02 10:30:00,89.32,90.05,89.2,89.71,138887.0,73.3628,73.9623,73.2642,73.6831,138887.0
2020-03-02 11:00:00,89.75,91.16,89.75,90.91,237783.0,73.7159,74.874,73.7159,74.6687,237783.0
2020-03-02 11:30:00,90.95,91.41,90.79,91.34,167090.0,74.7016,75.0794,74.5701,75.0219,167090.0
2020-03-02 12:00:00,91.35,91.64,91.0,91.57,153858.0,75.0301,75.2683,74.7426,75.2108,153858.0
2020-03-02 12:30:00,91.61,91.86,91.3,91.45,87405.0,75.2436,75.449,74.989,75.1122,87405.0
2020-03-02 13:00:00,91.47,91.65,91.03,91.17,65655.0,75.1287,75.2765,74.7673,74.8823,65655.0
2020-03-02 13:30:00,91.19,91.88,91.15,91.79,100539.0,74.8987,75.4654,74.8658,75.3915,100539.0
2020-03-02 14:00:00,91.79,92.11,91.68,91.68,97408.0,75.3915,75.6543,75.3011,75.3011,97408.0
2020-03-02 14:30:00,91.69,91.76,91.15,91.34,108477.0,75.3094,75.3668,74.8658,75.0219,108477.0
2020-03-02 15:00:00,91.33,92.44,91.31,92.3,123745.0,75.0137,75.9254,74.9972,75.8104,123745.0
2020-03-02 15:30:00,92.31,93.71,92.26,93.64,341709.0,75.8186,76.9685,75.7775,76.911,341709.0
2020-03-03 09:30:00,93.03,93.15,92.23,92.78,147984.0,76.8793,76.9784,76.2181,76.6727,147984.0
2020-03-03 10:00:00,92.76,94.99,92.76,94.29,94334.0,76.6561,78.499,76.6561,77.9205,94334.0
2020-03-03 10:30:00,94.31,95.09,94.2,94.51,65022.0,77.937,78.5816,77.8461,78.1023,65022.0
2020-03-03 11:00:00,94.48,94.52,91.6,92.09,97684.0,78.0775,78.1106,75.6975,76.1024,97684.0
2020-03-03 11:30:00,92.1,93.72,91.94,93.7,58957.0,76.1107,77.4495,75.9785,77.4329,58957.0
2020-03-03 12:00:00,93.8,94.21,93.45,93.9,72766.0,77.5156,77.8544,77.2263,77.5982,72766.0
2020-03-03 12:30:00,93.92,94.04,93.55,93.78,38414.0,77.6147,77.7139,77.309,77.499,38414.0
2020-03-03 13:00:00,93.76,93.79,93.12,93.37,44920.0,77.4825,77.5073,76.9536,77.1602,44920.0
2020-03-03 13:30:00,93.33,93.6,92.67,92.77,61626.0,77.1272,77.3503,76.5818,76.6644,61626.0
2020-03-03 14:00:00,92.77,92.89,91.78,92.84,86308.0,76.6644,76.7636,75.8463,76.7222,86308.0
2020-03-03 14:30:00,92.81,93.34,92.28,93.01,86188.0,76.6974,77.1354,76.2595,76.8627,86188.0
2020-03-03 15:00:00,93.08,93.93,92.98,93.86,95477.0,76.9206,77.623,76.8379,77.5652,95477.0
2020-03-03 15:30:00,93.84,93.87,91.96,92.38,291862.0,77.5486,77.5734,75.995,76.3421,291862.0
2020-03-04 09:30:00,93.19,95.17,93.18,94.98,117121.0,77.0115,78.6477,77.0032,78.4907,117121.0
2020-03-04 10:00:00,95.0,95.49,94.61,95.26,62342.0,78.5072,78.9122,78.185,78.7221,62342.0
2020-03-04 10:30:00,95.28,95.44,94.83,95.06,75844.0,78.7386,78.8709,78.3668,78.5568,75844.0
2020-03-04 11:00:00,95.06,95.2,94.65,95.05,58775.0,78.5568,78.6725,78.218,78.5486,58775.0
2020-03-04 11:30:00,95.09,95.47,94.66,95.33,46097.0,78.5816,78.8957,78.2263,78.78,46097.0
2020-03-04 12:00:00,95.35,96.2,95.35,96.17,44601.0,78.7965,79.4989,78.7965,79.4741,44601.0
2020-03-04 12:30:00,96.16,96.61,96.06,96.59,50679.0,79.4659,79.8377,79.3832,79.8212,50679.0
2020-03-04 13:00:00,96.6,96.96,96.48,96.76,33633.0,79.8295,80.127,79.7303,79.9617,33633.0
2020-03-04 13:30:00,96.83,97.41,96.73,97.41,81913.0,80.0195,80.4989,79.9369,80.4989,81913.0
2020-03-04 14:00:00,97.39,97.54,97.14,97.45,133432.0,80.4823,80.6063,80.2757,80.5319,133432.0
2020-03-04 14:30:00,97.47,97.61,97.33,97.52,58764.0,80.5484,80.6641,80.4327,80.5898,58764.0
2020-03-04 15:00:00,97.49,98.08,97.49,97.97,95068.0,80.565,81.0525,80.565,80.9616,95068.0
2020-03-04 15:30:00,97.98,98.64,97.95,98.51,306054.0,80.9699,81.5153,80.9451,81.4079,306054.0
2020-03-05 09:30:00,97.25,97.85,96.59,97.68,79195.0,80.3666,80.8625,79.8212,80.722,79195.0
2020-03-05 10:00:00,97.62,97.88,96.93,97.05,85543.0,80.6724,80.8873,80.1022,80.2013,85543.0
2020-03-05 10:30:00,97.09,98.05,97.06,98.05,66329.0,80.2344,81.0277,80.2096,81.0277,66329.0
2020-03-05 11:00:00,98.02,98.92,98.02,98.73,74390.0,81.0029,81.7467,81.0029,81.5897,74390.0
2020-03-05 11:30:00,98.77,98.77,98.01,98.29,37403.0,81.6227,81.6227,80.9947,81.2261,37403.0
2020-03-05 12:00:00,98.37,98.55,97.95,97.95,63408.0,81.2922,81.4409,80.9451,80.9451,63408.0
2020-03-05 12:30:00,97.97,98.2,97.58,97.78,43861.0,80.9616,81.1517,80.6393,80.8046,43861.0
2020-03-05 13:00:00,97.75,97.85,97.36,97.66,69752.0,80.7798,80.8625,80.4575,80.7054,69752.0
2020-03-05 13:30:00,97.67,98.25,97.43,97.75,67154.0,80.7137,81.193,80.5154,80.7798,67154.0
2020-03-05 14:00:00,97.76,97.76,96.55,96.76,60063.0,80.7881,80.7881,79.7882,79.9617,60063.0
2020-03-05 14:30:00,96.79,97.19,96.76,97.01,53069.0,79.9865,80.317,79.9617,80.1683,53069.0
2020-03-05 15:00:00,97.04,97.04,96.44,96.9,66262.0,80.1931,80.1931,79.6973,80.0774,66262.0
2020-03-05 15:30:00,96.88,97.9,96.77,97.45,361323.0,80.0609,80.9038,79.97,80.5319,361323.0
2020-03-06 09:30:00,95.19,95.48,93.5,94.39,193253.0,78.6643,78.9039,77.2677,78.0031,193253.0
2020-03-06 10:00:00,94.39,95.15,93.93,95.1,117233.0,78.0031,78.6312,77.623,78.5899,117233.0
2020-03-06 10:30:00,95.1,96.08,95.03,95.71,90805.0,78.5899,79.3997,78.532,79.094,90805.0
2020-03-06 11:00:00,95.71,96.14,95.45,95.92,65711.0,79.094,79.4493,78.8791,79.2675,65711.0
2020-03-06 11:30:00,95.92,96.29,94.95,95.02,43294.0,79.2675,79.5733,78.4659,78.5238,43294.0
2020-03-06 12:00:00,95.02,95.06,94.35,94.4,70067.0,78.5238,78.5568,77.9701,78.0114,70067.0
2020-03-06 12:30:00,94.4,95.06,94.38,94.55,39360.0,78.0114,78.5568,77.9949,78.1354,39360.0
2020-03-06 13:00:00,94.53,95.52,94.53,95.27,49778.0,78.1188,78.937,78.1188,78.7304,49778.0
2020-03-06 13:30:00,95.27,95.4,94.37,94.56,82025.0,78.7304,78.8378,77.9866,78.1436,82025.0
2020-03-06 14:00:00,94.61,94.9,94.34,94.79,43929.0,78.185,78.4246,77.9618,78.3337,43929.0
2020-03-06 14:30:00,94.79,94.84,93.31,93.52,69370.0,78.3337,78.375,77.1106,77.2842,69370.0
2020-03-06 15:00:00,93.46,95.03,93.3,94.67,108935.0,77.2346,78.532,77.1024,78.2345,108935.0
2020-03-06 15:30:00,94.61,96.81,94.49,96.4,340496.0,78.185,80.003,78.0858,79.6642,340496.0
2020-03-09 09:30:00,91.4,92.76,90.0,92.14,66416.0,75.5322,76.6561,74.3753,76.1438,66416.0
2020-03-09 10:00:00,92.23,93.58,91.73,93.12,367546.0,76.2181,77.3338,75.8049,76.9536,367546.0
2020-03-09 10:30:00,93.1,93.32,92.09,92.09,281379.0,76.9371,77.1189,76.1024,76.1024,281379.0
2020-03-09 11:00:00,92.18,93.68,91.94,93.61,167859.0,76.1768,77.4164,75.9785,77.3586,167859.0
2020-03-09 11:30:00,93.58,94.42,93.24,93.64,154766.0,77.3338,78.0279,77.0528,77.3834,154766.0
2020-03-09 12:00:00,93.64,93.96,93.1,93.56,152730.0,77.3834,77.6478,76.9371,77.3172,152730.0
2020-03-09 12:30:00,93.56,93.8,92.97,93.27,132497.0,77.3172,77.5156,76.8297,77.0776,132497.0
2020-03-09 13:00:00,93.25,93.48,92.85,93.08,93599.0,77.0611,77.2511,76.7305,76.9206,93599.0
2020-03-09 13:30:00,93.08,93.08,91.46,91.78,73422.0,76.9206,76.9206,75.5818,75.8463,73422.0
2020-03-09 14:00:00,91.78,92.5,90.9,91.59,114241.0,75.8463,76.4413,75.119,75.6892,114241.0
2020-03-09 14:30:00,91.53,92.52,91.06,92.23,168086.0,75.6397,76.4578,75.2513,76.2181,168086.0
2020-03-09 15:00:00,92.25,93.18,91.79,92.77,170270.0,76.2347,77.0032,75.8545,76.6644,170270.0
2020-03-09 15:30:00,92.8,94.59,92.38,92.61,599430.0,76.6892,78.1684,76.3421,76.5322,599430.0
2020-03-10 09:30:00,93.34,94.23,92.52,93.53,164305.0,77.1354,77.8709,76.4578,77.2924,164305.0
2020-03-10 10:00:00,93.55,94.34,93.08,93.12,88149.0,77.309,77.9618,76.9206,76.9536,88149.0
2020-03-10 10:30:00,93.08,93.08,91.72,91.9,109081.0,76.9206,76.9206,75.7967,75.9454,109081.0
2020-03-10 11:00:00,91.9,92.28,90.08,90.08,95933.0,75.9454,76.2595,74.4414,74.4414,95933.0
2020-03-10 11:30:00,90.14,90.91,89.77,90.08,101911.0,74.491,75.1273,74.1852,74.4414,101911.0
2020-03-10 12:00:00,90.14,91.5,90.14,90.72,62029.0,74.491,75.6149,74.491,74.9703,62029.0
2020-03-10 12:30:00,90.65,91.15,89.73,90.8,59982.0,74.9124,75.3256,74.1522,75.0364,59982.0
2020-03-10 13:00:00,90.74,91.4,90.11,90.82,108241.0,74.9868,75.5322,74.4662,75.0529,108241.0
2020-03-10 13:30:00,90.87,90.92,87.55,88.23,249163.0,75.0942,75.1356,72.3506,72.9126,249163.0
2020-03-10 14:00:00,88.29,88.29,87.45,87.83,167357.0,72.9622,72.9622,72.268,72.582,167357.0
2020-03-10 14:30:00,87.88,89.23,87.83,88.47,121761.0,72.6233,73.739,72.582,73.1109,121761.0
2020-03-10 15:00:00,88.52,90.35,88.38,89.49,172714.0,73.1522,74.6645,73.0365,73.9538,172714.0
2020-03-10 15:30:00,89.5,91.32,89.01,91.14,647196.0,73.9621,75.4661,73.5572,75.3174,647196.0
2020-03-11 09:30:00,89.23,89.59,88.07,88.97,230507.0,73.739,74.0365,72.7803,73.5241,230507.0
2020-03-11 10:00:00,88.97,89.54,88.31,88.45,134652.0,73.5241,73.9951,72.9787,73.0944,134652.0
2020-03-11 10:30:00,88.36,88.83,87.91,88.35,83071.0,73.02,73.4084,72.6481,73.0117,83071.0
2020-03-11 11:00:00,88.32,88.74,87.72,87.77,92150.0,72.9869,73.334,72.4911,72.5324,92150.0
2020-03-11 11:30:00,87.8,88.49,87.59,88.12,82584.0,72.5572,73.1274,72.3837,72.8217,82584.0
2020-03-11 12:00:00,88.17,88.76,87.51,87.72,80877.0,72.863,73.3506,72.3176,72.4911,80877.0
2020-03-11 12:30:00,87.66,87.85,86.45,87.18,132473.0,72.4415,72.5985,71.4416,72.0449,132473.0
2020-03-11 13:00:00,87.17,87.63,86.5,87.44,57932.0,72.0366,72.4167,71.4829,72.2597,57932.0
2020-03-11 13:30:00,87.44,87.93,87.12,87.57,70553.0,72.2597,72.6647,71.9953,72.3672,70553.0
2020-03-11 14:00:00,87.57,87.67,86.92,87.17,56041.0,72.3672,72.4498,71.83,72.0366,56041.0
2020-03-11 14:30:00,87.17,87.83,87.06,87.11,60062.0,72.0366,72.582,71.9457,71.987,60062.0
2020-03-11 15:00:00,86.93,87.21,86.26,87.18,101135.0,71.8383,72.0697,71.2846,72.0449,101135.0
2020-03-11 15:30:00,87.11,88.5,86.99,87.78,329375.0,71.987,73.1357,71.8878,72.5407,329375.0
2020-03-12 09:30:00,83.72,83.72,73.9,80.57,216869.0,69.1855,69.1855,61.0704,66.5824,216869.0
2020-03-12 10:00:00,80.59,83.01,80.58,82.82,132945.0,66.5989,68.5988,66.5907,68.4418,132945.0
2020-03-12 10:30:00,82.88,83.75,82.83,83.39,286476.0,68.4914,69.2103,68.4501,68.9128,286476.0
2020-03-12 11:00:00,83.31,83.43,81.34,81.51,102560.0,68.8467,68.9459,67.2187,67.3592,102560.0
2020-03-12 11:30:00,81.55,81.67,80.44,80.76,156717.0,67.3923,67.4914,66.475,66.7394,156717.0
2020-03-12 12:00:00,80.73,80.8,79.83,80.42,138052.0,66.7146,66.7725,65.9709,66.4584,138052.0
2020-03-12 12:30:00,80.4,82.36,79.27,82.36,157243.0,66.4419,68.0617,65.5081,68.0617,157243.0
2020-03-12 13:00:00,82.29,84.16,81.39,81.62,186375.0,68.0038,69.5492,67.26,67.4501,186375.0
2020-03-12 13:30:00,81.57,82.51,80.32,82.49,100939.0,67.4088,68.1856,66.3758,68.1691,100939.0
2020-03-12 14:00:00,82.5,82.94,82.02,82.65,215319.0,68.1773,68.541,67.7807,68.3013,215319.0
2020-03-12 14:30:00,82.7,83.47,81.94,81.94,116236.0,68.3426,68.9789,67.7146,67.7146,116236.0
2020-03-12 15:00:00,81.95,82.94,81.16,81.56,172699.0,67.7228,68.541,67.07,67.4005,172699.0
2020-03-12 15:30:00,81.55,84.45,80.85,82.62,543155.0,67.3923,69.7888,66.8138,68.2765,543155.0
2020-03-13 09:30:00,85.89,86.87,84.37,85.2,174003.0,70.9788,71.7887,69.7227,70.4086,174003.0
2020-03-13 10:00:00,85.16,86.37,84.17,85.39,94567.0,70.3755,71.3755,69.5574,70.5656,94567.0
2020-03-13 10:30:00,85.42,85.62,83.09,83.21,100714.0,70.5904,70.7557,68.6649,68.7641,100714.0
2020-03-13 11:00:00,83.16,84.46,83.11,83.33,92132.0,68.7228,69.7971,68.6814,68.8633,92132.0
2020-03-13 11:30:00,83.22,83.65,82.92,83.24,182937.0,68.7723,69.1277,68.5244,68.7889,182937.0
2020-03-13 12:00:00,83.22,83.63,82.14,82.3,143519.0,68.7723,69.1112,67.8798,68.0121,143519.0
2020-03-13 12:30:00,82.29,83.97,82.26,83.41,224751.0,68.0038,69.3921,67.979,68.9294,224751.0
2020-03-13 13:00:00,83.43,83.84,82.29,83.77,126112.0,68.9459,69.2847,68.0038,69.2269,126112.0
2020-03-13 13:30:00,83.81,84.04,83.02,83.43,277442.0,69.2599,69.45,68.6071,68.9459,277442.0
2020-03-13 14:00:00,83.38,83.42,82.13,82.69,194277.0,68.9046,68.9376,67.8716,68.3344,194277.0
2020-03-13 14:30:00,82.72,83.65,82.06,83.31,193781.0,68.3592,69.1277,67.8137,68.8467,193781.0
2020-03-13 15:00:00,83.36,83.91,82.55,83.31,321050.0,68.888,69.3426,68.2187,68.8467,321050.0
2020-03-13 15:30:00,83.35,88.69,81.43,88.55,1040070.0,68.8798,73.2927,67.2931,73.177,1040070.0
2020-03-16 09:30:00,81.34,83.5,80.0,82.72,125830.0,67.2187,69.0037,66.1114,68.3592,125830.0
2020-03-16 10:00:00,82.62,82.88,81.12,82.07,208641.0,68.2765,68.4914,67.0369,67.822,208641.0
2020-03-16 10:30:00,82.12,83.72,82.07,83.09,229314.0,67.8633,69.1855,67.822,68.6649,229314.0
2020-03-16 11:00:00,83.08,84.1,82.73,83.45,460790.0,68.6567,69.4996,68.3674,68.9624,460790.0
2020-03-16 11:30:00,83.49,83.74,81.95,82.67,132347.0,68.9955,69.2021,67.7228,68.3178,132347.0
2020-03-16 12:00:00,82.64,83.26,81.57,82.92,199939.0,68.293,68.8054,67.4088,68.5244,199939.0
2020-03-16 12:30:00,82.97,83.73,81.54,81.98,158520.0,68.5657,69.1938,67.384,67.7476,158520.0
2020-03-16 13:00:00,81.94,82.83,81.54,82.56,121535.0,67.7146,68.4501,67.384,68.2269,121535.0
2020-03-16 13:30:00,82.5,82.9,81.54,82.44,162730.0,68.1773,68.5079,67.384,68.1278,162730.0
2020-03-16 14:00:00,82.37,82.37,80.19,80.74,175477.0,68.0699,68.0699,66.2684,66.7229,175477.0
2020-03-16 14:30:00,80.78,82.54,80.71,81.48,216730.0,66.756,68.2104,66.6981,67.3344,216730.0
2020-03-16 15:00:00,81.59,82.05,79.73,79.73,248875.0,67.4253,67.8055,65.8882,65.8882,248875.0
2020-03-16 15:30:00,79.73,79.74,76.47,77.17,754015.0,65.8882,65.8965,63.1942,63.7727,754015.0
2020-03-17 09:30:00,78.63,81.1,78.58,80.75,230576.0,64.9792,67.0204,64.9379,66.7312,230576.0
2020-03-17 10:00:00,80.73,83.33,80.19,82.68,314725.0,66.7146,68.8633,66.2684,68.3261,314725.0
2020-03-17 10:30:00,82.75,84.57,82.29,84.31,303689.0,68.3839,69.888,68.0038,69.6731,303689.0
2020-03-17 11:00:00,84.31,85.12,83.84,84.5,322851.0,69.6731,70.3425,69.2847,69.8301,322851.0
2020-03-17 11:30:00,84.51,85.59,84.19,85.59,162150.0,69.8384,70.7309,69.5739,70.7309,162150.0
2020-03-17 12:00:00,85.59,86.71,85.31,85.5,241852.0,70.7309,71.6565,70.4995,70.6565,241852.0
2020-03-17 12:30:00,85.51,86.31,85.35,86.17,203453.0,70.6648,71.3259,70.5326,71.2102,203453.0
2020-03-17 13:00:00,86.21,86.24,84.55,85.79,187811.0,71.2433,71.2681,69.8714,70.8962,187811.0
2020-03-17 13:30:00,85.74,88.38,85.59,88.23,213595.0,70.8549,73.0365,70.7309,72.9126,213595.0
2020-03-17 14:00:00,88.2,90.16,87.95,89.79,240456.0,72.8878,74.5075,72.6812,74.2017,240456.0
2020-03-17 14:30:00,89.79,89.99,86.24,86.38,371854.0,74.2017,74.367,71.2681,71.3837,371854.0
2020-03-17 15:00:00,86.38,87.21,84.79,85.01,359070.0,71.3837,72.0697,70.0698,70.2516,359070.0
2020-03-17 15:30:00,85.03,88.5,84.9,87.12,1089344.0,70.2681,73.1357,70.1607,71.9953,1089344.0
2020-03-18 09:30:00,83.2,83.31,78.44,82.56,150087.0,68.7558,68.8467,64.8222,68.2269,150087.0
2020-03-18 10:00:00,82.7,84.49,82.17,84.07,103853.0,68.3426,69.8219,67.9046,69.4748,103853.0
2020-03-18 10:30:00,83.92,85.6,83.92,85.35,149770.0,69.3508,70.7392,69.3508,70.5326,149770.0
2020-03-18 11:00:00,85.35,86.67,85.02,86.19,211224.0,70.5326,71.6234,70.2599,71.2267,211224.0
2020-03-18 11:30:00,86.14,88.74,85.91,88.05,280098.0,71.1854,73.334,70.9953,72.7638,280098.0
2020-03-18 12:00:00,88.05,88.09,85.57,86.01,253939.0,72.7638,72.7969,70.7144,71.078,253939.0
2020-03-18 12:30:00,86.07,86.55,85.12,85.8,152111.0,71.1276,71.5242,70.3425,70.9044,152111.0
2020-03-18 13:00:00,85.66,85.94,84.39,84.61,90205.0,70.7887,71.0201,69.7392,69.921,90205.0
2020-03-18 13:30:00,84.84,86.75,84.22,85.54,172180.0,70.1111,71.6895,69.5987,70.6896,172180.0
2020-03-18 14:00:00,85.37,86.85,85.25,86.81,171166.0,70.5491,71.7722,70.4499,71.7391,171166.0
2020-03-18 14:30:00,86.66,87.35,84.73,86.17,266973.0,71.6151,72.1853,70.0202,71.2102,266973.0
2020-03-18 15:00:00,86.11,86.69,84.28,84.35,252240.0,71.1606,71.6399,69.6483,69.7062,252240.0
2020-03-18 15:30:00,84.32,87.99,84.11,85.95,993139.0,69.6814,72.7142,69.5078,71.0284,993139.0
2020-03-19 09:30:00,86.72,86.72,77.2,80.14,233785.0,71.6647,71.6647,63.7975,66.2271,233785.0
2020-03-19 10:00:00,80.34,81.06,79.75,79.78,131928.0,66.3923,66.9873,65.9048,65.9296,131928.0
2020-03-19 10:30:00,79.71,80.12,77.91,78.45,143886.0,65.8717,66.2105,64.3842,64.8305,143886.0
2020-03-19 11:00:00,78.45,79.12,76.72,78.04,185253.0,64.8305,65.3841,63.4008,64.4916,185253.0
2020-03-19 11:30:00,77.86,79.25,77.66,78.13,148020.0,64.3429,65.4916,64.1776,64.566,148020.0
2020-03-19 12:00:00,78.15,78.55,75.46,75.91,227312.0,64.5825,64.9131,62.3595,62.7314,227312.0
2020-03-19 12:30:00,75.89,76.27,75.52,75.89,118759.0,62.7149,63.0289,62.4091,62.7149,118759.0
2020-03-19 13:00:00,75.93,77.24,75.93,76.73,116680.0,62.7479,63.8305,62.7479,63.4091,116680.0
2020-03-19 13:30:00,76.7,78.33,76.6,78.33,191309.0,63.3843,64.7313,63.3016,64.7313,191309.0
2020-03-19 14:00:00,78.33,78.64,77.43,77.68,114672.0,64.7313,64.9875,63.9875,64.1941,114672.0
2020-03-19 14:30:00,77.68,79.0,77.65,77.98,161919.0,64.1941,65.285,64.1693,64.4421,161919.0
2020-03-19 15:00:00,77.95,78.89,77.28,78.81,214065.0,64.4173,65.1941,63.8636,65.128,214065.0
2020-03-19 15:30:00,78.82,79.2,76.47,77.04,524408.0,65.1362,65.4503,63.1942,63.6652,524408.0
2020-03-20 09:30:00,77.73,77.75,73.01,74.02,396828.0,64.2355,64.252,60.3349,61.1695,396828.0
2020-03-20 10:00:00,74.03,75.15,73.74,73.76,155608.0,61.1778,62.1034,60.9382,60.9547,155608.0
2020-03-20 10:30:00,73.76,75.55,73.76,74.9,153246.0,60.9547,62.4339,60.9547,61.8968,153246.0
2020-03-20 11:00:00,74.94,75.25,73.38,73.38,110834.0,61.9298,62.186,60.6406,60.6406,110834.0
2020-03-20 11:30:00,73.33,73.98,72.7,73.69,108293.0,60.5993,61.1365,60.0787,60.8968,108293.0
2020-03-20 12:00:00,73.61,74.42,72.68,73.77,107007.0,60.8307,61.5001,60.0622,60.9629,107007.0
2020-03-20 12:30:00,73.9,74.18,73.21,73.28,95592.0,61.0704,61.3018,60.5002,60.558,95592.0
2020-03-20 13:00:00,73.28,74.38,72.75,73.72,116334.0,60.558,61.467,60.12,60.9216,116334.0
2020-03-20 13:30:00,73.63,73.88,71.61,72.0,147739.0,60.8472,61.0538,59.1779,59.5002,147739.0
2020-03-20 14:00:00,72.14,73.06,71.58,71.87,139357.0,59.6159,60.3762,59.1531,59.3928,139357.0
2020-03-20 14:30:00,71.9,72.06,70.63,70.98,174939.0,59.4176,59.5498,58.3681,58.6573,174939.0
2020-03-20 15:00:00,70.95,71.22,69.75,70.93,190392.0,58.6325,58.8556,57.6408,58.616,190392.0
2020-03-20 15:30:00,71.0,71.97,67.42,68.34,929302.0,58.6738,59.4754,55.7154,56.4756,929302.0
2020-03-23 09:30:00,67.69,67.89,65.0,66.95,189155.0,55.9385,56.1038,53.7155,55.3269,189155.0
2020-03-23 10:00:00,67.03,67.03,63.16,65.01,174996.0,55.3931,55.3931,52.1949,53.7237,174996.0
2020-03-23 10:30:00,65.01,65.5,63.27,63.27,139524.0,53.7237,54.1287,52.2858,52.2858,139524.0
2020-03-23 11:00:00,63.28,64.84,63.15,63.38,132467.0,52.2941,53.5833,52.1867,52.3767,132467.0
2020-03-23 11:30:00,63.45,63.8,62.63,63.12,179680.0,52.4346,52.7238,51.7569,52.1619,179680.0
2020-03-23 12:00:00,63.13,64.19,62.59,63.87,155978.0,52.1701,53.0461,51.7239,52.7817,155978.0
2020-03-23 12:30:00,64.0,65.01,63.61,64.62,152924.0,52.8891,53.7237,52.5668,53.4015,152924.0
2020-03-23 13:00:00,64.57,65.22,63.69,63.84,105211.0,53.3601,53.8973,52.6329,52.7569,105211.0
2020-03-23 13:30:00,63.77,64.97,63.14,63.6,109838.0,52.699,53.6907,52.1784,52.5585,109838.0
2020-03-23 14:00:00,63.61,64.26,62.79,63.89,150519.0,52.5668,53.104,51.8892,52.7982,150519.0
2020-03-23 14:30:00,63.97,64.06,62.92,63.21,146925.0,52.8643,52.9387,51.9966,52.2362,146925.0
2020-03-23 15:00:00,63.22,63.26,61.34,61.5,159150.0,52.2445,52.2776,50.6909,50.8231,159150.0
2020-03-23 15:30:00,61.5,63.36,60.69,62.26,536009.0,50.8231,52.3602,50.1537,51.4512,536009.0
2020-03-24 09:30:00,64.7,65.28,61.96,63.14,235867.0,53.4676,53.9469,51.2033,52.1784,235867.0
2020-03-24 10:00:00,63.13,63.99,62.76,63.62,196217.0,52.1701,52.8808,51.8644,52.5751,196217.0
2020-03-24 10:30:00,63.62,63.91,62.62,63.8,99065.0,52.5751,52.8147,51.7487,52.7238,99065.0
2020-03-24 11:00:00,63.92,65.17,63.86,64.89,127083.0,52.823,53.856,52.7734,53.6246,127083.0
2020-03-24 11:30:00,64.86,65.32,64.07,65.27,93786.0,53.5998,53.9799,52.9469,53.9386,93786.0
2020-03-24 12:00:00,65.3,67.73,65.2,67.7,76637.0,53.9634,55.9715,53.8808,55.9467,76637.0
2020-03-24 12:30:00,67.75,67.96,67.03,67.04,81652.0,55.9881,56.1616,55.3931,55.4013,81652.0
2020-03-24 13:00:00,67.01,68.97,66.42,68.76,61391.0,55.3765,56.9963,54.889,56.8227,61391.0
2020-03-24 13:30:00,68.92,69.22,67.8,67.89,108178.0,56.9549,57.2029,56.0294,56.1038,108178.0
2020-03-24 14:00:00,67.91,68.85,67.12,68.44,102015.0,56.1203,56.8971,55.4674,56.5583,102015.0
2020-03-24 14:30:00,68.34,69.04,68.16,68.91,127371.0,56.4756,57.0541,56.3269,56.9467,127371.0
2020-03-24 15:00:00,68.9,70.41,68.77,70.21,145029.0,56.9384,58.1863,56.831,58.021,145029.0
2020-03-24 15:30:00,70.3,72.46,69.95,71.44,420751.0,58.0954,59.8804,57.8061,59.0374,420751.0
2020-03-25 09:30:00,70.24,72.41,69.28,69.38,156231.0,58.0458,59.839,57.2524,57.3351,156231.0
2020-03-25 10:00:00,69.55,70.31,68.46,68.98,92768.0,57.4756,58.1036,56.5748,57.0045,92768.0
2020-03-25 10:30:00,69.04,69.28,68.01,68.84,45071.0,57.0541,57.2524,56.2029,56.8888,45071.0
2020-03-25 11:00:00,68.84,69.83,68.56,69.46,96526.0,56.8888,57.707,56.6574,57.4012,96526.0
2020-03-25 11:30:00,69.39,69.63,68.77,68.89,104459.0,57.3433,57.5417,56.831,56.9301,104459.0
2020-03-25 12:00:00,68.96,70.79,68.9,70.73,75322.0,56.988,58.5003,56.9384,58.4507,75322.0
2020-03-25 12:30:00,70.61,72.32,70.37,72.0,88333.0,58.3515,59.7647,58.1532,59.5002,88333.0
2020-03-25 13:00:00,72.23,72.27,71.24,71.34,57926.0,59.6903,59.7234,58.8722,58.9548,57926.0
2020-03-25 13:30:00,71.45,73.45,71.25,72.72,51092.0,59.0457,60.6985,58.8804,60.0952,51092.0
2020-03-25 14:00:00,72.75,73.4,71.63,73.11,59951.0,60.12,60.6572,59.1945,60.4175,59951.0
2020-03-25 14:30:00,73.06,74.27,72.29,74.27,56280.0,60.3762,61.3761,59.7399,61.3761,56280.0
2020-03-25 15:00:00,74.21,74.26,73.49,73.92,78104.0,61.3266,61.3679,60.7316,61.0869,78104.0
2020-03-25 15:30:00,73.78,74.55,71.31,71.91,297189.0,60.9712,61.6075,58.93,59.4259,297189.0
2020-03-26 09:30:00,71.99,74.92,71.5,74.75,102018.0,59.492,61.9133,59.087,61.7728,102018.0
2020-03-26 10:00:00,74.76,75.78,73.98,75.1,83428.0,61.7811,62.624,61.1365,62.062,83428.0
2020-03-26 10:30:00,75.08,75.19,73.76,74.91,64257.0,62.0455,62.1364,60.9547,61.905,64257.0
2020-03-26 11:00:00,74.89,75.86,74.26,75.84,86854.0,61.8885,62.6901,61.3679,62.6736,86854.0
2020-03-26 11:30:00,75.97,76.92,75.73,76.28,72645.0,62.781,63.5661,62.5827,63.0372,72645.0
2020-03-26 12:00:00,76.23,77.1,76.06,77.1,68371.0,62.9959,63.7148,62.8554,63.7148,68371.0
2020-03-26 12:30:00,77.15,77.98,76.9,77.94,67159.0,63.7561,64.4421,63.5495,64.409,67159.0
2020-03-26 13:00:00,77.91,78.27,76.94,77.69,74556.0,64.3842,64.6817,63.5826,64.2024,74556.0
2020-03-26 13:30:00,77.62,78.87,77.44,78.29,59138.0,64.1446,65.1775,63.9958,64.6982,59138.0
2020-03-26 14:00:00,78.29,78.3,76.85,77.43,72187.0,64.6982,64.7065,63.5082,63.9875,72187.0
2020-03-26 14:30:00,77.48,78.45,77.48,78.32,51926.0,64.0289,64.8305,64.0289,64.723,51926.0
2020-03-26 15:00:00,78.29,78.59,77.51,78.45,74459.0,64.6982,64.9462,64.0536,64.8305,74459.0
2020-03-26 15:30:00,78.5,79.48,77.22,78.53,295122.0,64.8718,65.6816,63.814,64.8966,295122.0
2020-03-27 09:30:00,76.43,79.79,75.42,79.05,78015.0,63.1611,65.9378,62.3265,65.3263,78015.0
2020-03-27 10:00:00,78.84,79.54,78.15,78.37,86680.0,65.1528,65.7312,64.5825,64.7643,86680.0
2020-03-27 10:30:00,78.4,78.5,77.65,78.31,36765.0,64.7891,64.8718,64.1693,64.7148,36765.0
2020-03-27 11:00:00,78.3,79.49,78.22,78.87,56235.0,64.7065,65.6899,64.6404,65.1775,56235.0
2020-03-27 11:30:00,78.94,79.4,78.49,78.79,64952.0,65.2354,65.6155,64.8635,65.1114,64952.0
2020-03-27 12:00:00,78.86,79.3,78.58,79.26,64046.0,65.1693,65.5329,64.9379,65.4998,64046.0
2020-03-27 12:30:00,79.25,80.0,79.18,79.89,56180.0,65.4916,66.1114,65.4337,66.0205,56180.0
2020-03-27 13:00:00,80.02,80.58,79.66,80.15,40271.0,66.1279,66.5907,65.8304,66.2353,40271.0
2020-03-27 13:30:00,80.17,81.0,80.06,80.62,42375.0,66.2519,66.9378,66.1609,66.6237,42375.0
2020-03-27 14:00:00,80.5,81.14,80.27,80.92,54332.0,66.5246,67.0535,66.3345,66.8716,54332.0
2020-03-27 14:30:00,80.94,82.05,80.81,81.96,82959.0,66.8882,67.8055,66.7807,67.7311,82959.0
2020-03-27 15:00:00,81.95,83.63,81.68,83.24,89174.0,67.7228,69.1112,67.4997,68.7889,89174.0
2020-03-27 15:30:00,83.25,83.39,80.02,80.98,342852.0,68.7971,68.9128,66.1279,66.9212,342852.0
2020-03-30 09:30:00,82.64,84.0,80.8,81.52,124884.0,68.293,69.4169,66.7725,67.3675,124884.0
2020-03-30 10:00:00,81.81,82.38,80.78,81.03,81059.0,67.6071,68.0782,66.756,66.9625,81059.0
2020-03-30 10:30:00,81.05,81.73,79.66,79.9,91109.0,66.9791,67.541,65.8304,66.0287,91109.0
2020-03-30 11:00:00,79.88,81.18,79.85,81.11,53506.0,66.0122,67.0865,65.9874,67.0287,53506.0
2020-03-30 11:30:00,81.02,81.84,80.8,81.64,85812.0,66.9543,67.6319,66.7725,67.4666,85812.0
2020-03-30 12:00:00,81.58,82.24,81.24,82.09,34900.0,67.4171,67.9625,67.1361,67.8385,34900.0
2020-03-30 12:30:00,81.97,82.54,81.58,82.45,35215.0,67.7394,68.2104,67.4171,68.136,35215.0
2020-03-30 13:00:00,82.47,82.76,82.04,82.44,48847.0,68.1526,68.3922,67.7972,68.1278,48847.0
2020-03-30 13:30:00,82.47,82.65,81.89,82.48,41063.0,68.1526,68.3013,67.6732,68.1608,41063.0
2020-03-30 14:00:00,82.48,82.84,81.24,81.92,70968.0,68.1608,68.4583,67.1361,67.698,70968.0
2020-03-30 14:30:00,81.87,82.79,81.77,82.39,60461.0,67.6567,68.417,67.5741,68.0864,60461.0
2020-03-30 15:00:00,82.38,83.36,82.25,82.92,85496.0,68.0782,68.888,67.9707,68.5244,85496.0
2020-03-30 15:30:00,82.9,83.97,82.74,83.64,211205.0,68.5079,69.3921,68.3757,69.1194,211205.0
2020-03-31 09:30:00,82.55,82.74,79.25,80.22,133987.0,68.2187,68.3757,65.4916,66.2932,133987.0
2020-03-31 10:00:00,80.13,80.96,79.55,80.81,73288.0,66.2188,66.9047,65.7395,66.7807,73288.0
2020-03-31 10:30:00,80.83,81.18,79.85,79.98,54660.0,66.7973,67.0865,65.9874,66.0948,54660.0
2020-03-31 11:00:00,79.96,80.02,79.3,79.97,47087.0,66.0783,66.1279,65.5329,66.0866,47087.0
2020-03-31 11:30:00,79.92,80.22,79.72,79.99,38594.0,66.0453,66.2932,65.88,66.1031,38594.0
2020-03-31 12:00:00,79.98,80.27,79.23,79.3,40842.0,66.0948,66.3345,65.475,65.5329,40842.0
2020-03-31 12:30:00,79.35,79.37,78.45,78.98,76279.0,65.5742,65.5907,64.8305,65.2684,76279.0
2020-03-31 13:00:00,78.95,79.39,78.69,79.17,73571.0,65.2437,65.6073,65.0288,65.4255,73571.0
2020-03-31 13:30:00,79.2,79.63,78.96,79.15,66717.0,65.4503,65.8056,65.2519,65.4089,66717.0
2020-03-31 14:00:00,79.11,79.51,78.69,78.99,69240.0,65.3759,65.7064,65.0288,65.2767,69240.0
2020-03-31 14:30:00,78.97,80.4,78.96,80.31,49778.0,65.2602,66.4419,65.2519,66.3675,49778.0
2020-03-31 15:00:00,80.34,80.62,78.6,78.69,71885.0,66.3923,66.6237,64.9544,65.0288,71885.0
2020-03-31 15:30:00,78.74,79.82,78.04,78.21,524351.0,65.0701,65.9626,64.4916,64.6321,524351.0
2020-04-01 09:30:00,75.5,77.18,75.0,76.74,130625.0,62.3926,63.7809,61.9794,63.4173,130625.0
2020-04-01 10:00:00,76.8,76.81,75.49,75.49,87560.0,63.4669,63.4752,62.3843,62.3843,87560.0
2020-04-01 10:30:00,75.49,76.62,75.35,76.05,83871.0,62.3843,63.3182,62.2686,62.8471,83871.0
2020-04-01 11:00:00,76.0,77.06,75.81,76.01,72646.0,62.8058,63.6818,62.6488,62.8141,72646.0
2020-04-01 11:30:00,76.01,76.6,75.83,76.38,86883.0,62.8141,63.3016,62.6653,63.1198,86883.0
2020-04-01 12:00:00,76.37,76.64,76.14,76.26,67362.0,63.1116,63.3347,62.9215,63.0207,67362.0
2020-04-01 12:30:00,76.31,76.46,75.69,75.93,121645.0,63.062,63.1859,62.5496,62.7479,121645.0
2020-04-01 13:00:00,75.87,76.15,75.51,75.86,85877.0,62.6984,62.9298,62.4009,62.6901,85877.0
2020-04-01 13:30:00,75.77,76.34,75.66,76.25,79268.0,62.6157,63.0868,62.5248,63.0124,79268.0
2020-04-01 14:00:00,76.21,76.69,75.91,75.99,106348.0,62.9793,63.376,62.7314,62.7975,106348.0
2020-04-01 14:30:00,75.95,76.26,75.69,75.77,125384.0,62.7645,63.0207,62.5496,62.6157,125384.0
2020-04-01 15:00:00,75.81,76.04,75.45,75.5,129231.0,62.6488,62.8389,62.3513,62.3926,129231.0
2020-04-01 15:30:00,75.52,76.47,75.12,75.92,435558.0,62.4091,63.1942,62.0786,62.7397,435558.0
2020-04-02 09:30:00,74.53,77.39,74.53,77.15,72811.0,61.591,63.9545,61.591,63.7561,72811.0
2020-04-02 10:00:00,77.03,77.72,76.8,77.63,37888.0,63.657,64.2272,63.4669,64.1528,37888.0
2020-04-02 10:30:00,77.77,78.7,77.35,78.06,72879.0,64.2685,65.0371,63.9214,64.5082,72879.0
2020-04-02 11:00:00,78.04,78.83,77.68,78.33,55180.0,64.4916,65.1445,64.1941,64.7313,55180.0
2020-04-02 11:30:00,78.31,78.99,78.08,78.65,79126.0,64.7148,65.2767,64.5247,64.9957,79126.0
2020-04-02 12:00:00,78.82,79.19,78.5,78.56,71897.0,65.1362,65.442,64.8718,64.9214,71897.0
2020-04-02 12:30:00,78.62,79.02,78.49,78.97,28776.0,64.9709,65.3015,64.8635,65.2602,28776.0
2020-04-02 13:00:00,78.91,79.32,78.0,78.09,87635.0,65.2106,65.5494,64.4586,64.533,87635.0
2020-04-02 13:30:00,78.1,78.6,77.82,78.16,80758.0,64.5412,64.9544,64.3098,64.5908,80758.0
2020-04-02 14:00:00,78.11,78.11,76.87,77.66,94253.0,64.5495,64.5495,63.5248,64.1776,94253.0
2020-04-02 14:30:00,77.65,78.16,77.39,78.09,46746.0,64.1693,64.5908,63.9545,64.533,46746.0
2020-04-02 15:00:00,78.15,78.79,78.09,78.58,56552.0,64.5825,65.1114,64.533,64.9379,56552.0
2020-04-02 15:30:00,78.56,79.89,77.48,79.27,271611.0,64.9214,66.0205,64.0289,65.5081,271611.0
2020-04-03 09:30:00,78.2,78.82,77.97,78.46,92729.0,64.6239,65.1362,64.4338,64.8387,92729.0
2020-04-03 10:00:00,78.5,79.09,77.96,78.15,77313.0,64.8718,65.3593,64.4255,64.5825,77313.0
2020-04-03 10:30:00,78.29,78.4,77.52,77.92,70687.0,64.6982,64.7891,64.0619,64.3925,70687.0
2020-04-03 11:00:00,77.78,78.04,77.14,77.36,83472.0,64.2768,64.4916,63.7479,63.9297,83472.0
2020-04-03 11:30:00,77.24,77.4,76.51,76.91,80969.0,63.8305,63.9627,63.2273,63.5578,80969.0
2020-04-03 12:00:00,76.81,76.89,75.43,75.84,73633.0,63.4752,63.5413,62.3348,62.6736,73633.0
2020-04-03 12:30:00,75.86,76.26,75.59,75.63,104537.0,62.6901,63.0207,62.467,62.5,104537.0
2020-04-03 13:00:00,75.7,75.9,75.03,75.04,51138.0,62.5579,62.7232,62.0042,62.0125,51138.0
2020-04-03 13:30:00,75.05,75.07,74.44,74.54,68563.0,62.0207,62.0373,61.5166,61.5993,68563.0
2020-04-03 14:00:00,74.59,75.01,74.48,74.97,91435.0,61.6406,61.9877,61.5497,61.9546,91435.0
2020-04-03 14:30:00,74.94,75.28,74.4,75.28,126404.0,61.9298,62.2108,61.4836,62.2108,126404.0
2020-04-03 15:00:00,75.29,76.03,75.02,75.95,185859.0,62.2191,62.8306,61.9959,62.7645,185859.0
2020-04-03 15:30:00,75.92,76.01,74.66,75.14,449424.0,62.7397,62.8141,61.6984,62.0951,449424.0
2020-04-06 09:30:00,78.01,79.17,77.13,79.1,89856.0,64.4668,65.4255,63.7396,65.3676,89856.0
2020-04-06 10:00:00,79.04,79.61,78.98,79.45,70372.0,65.318,65.7891,65.2684,65.6568,70372.0
2020-04-06 10:30:00,79.45,80.44,79.32,80.17,50673.0,65.6568,66.475,65.5494,66.2519,50673.0
2020-04-06 11:00:00,80.19,80.87,80.09,80.86,38443.0,66.2684,66.8303,66.1857,66.8221,38443.0
2020-04-06 11:30:00,80.87,81.18,80.54,81.06,32465.0,66.8303,67.0865,66.5576,66.9873,32465.0
2020-04-06 12:00:00,81.08,81.83,81.08,81.83,55572.0,67.0039,67.6237,67.0039,67.6237,55572.0
2020-04-06 12:30:00,81.84,82.13,81.62,82.13,36240.0,67.6319,67.8716,67.4501,67.8716,36240.0
2020-04-06 13:00:00,82.09,82.42,82.0,82.34,29489.0,67.8385,68.1112,67.7641,68.0451,29489.0
2020-04-06 13:30:00,82.36,82.5,81.82,82.5,38746.0,68.0617,68.1773,67.6154,68.1773,38746.0
2020-04-06 14:00:00,82.53,82.68,81.6,81.99,61163.0,68.2021,68.3261,67.4336,67.7559,61163.0
2020-04-06 14:30:00,81.98,82.37,81.83,82.31,60241.0,67.7476,68.0699,67.6237,68.0203,60241.0
2020-04-06 15:00:00,82.27,82.57,81.61,81.84,66547.0,67.9873,68.2352,67.4419,67.6319,66547.0
2020-04-06 15:30:00,81.81,82.88,81.65,82.06,317358.0,67.6071,68.4914,67.4749,67.8137,317358.0
2020-04-07 09:30:00,83.25,83.99,82.46,83.19,106678.0,68.7971,69.4087,68.1443,68.7476,106678.0
2020-04-07 10:00:00,83.25,83.58,82.77,83.13,82347.0,68.7971,69.0698,68.4005,68.698,82347.0
2020-04-07 10:30:00,83.06,83.65,82.96,83.28,45870.0,68.6401,69.1277,68.5575,68.8219,45870.0
2020-04-07 11:00:00,83.27,83.39,82.55,83.14,57006.0,68.8137,68.9128,68.2187,68.7062,57006.0
2020-04-07 11:30:00,83.18,83.27,82.87,82.93,65436.0,68.7393,68.8137,68.4831,68.5327,65436.0
2020-04-07 12:00:00,83.02,83.59,83.0,83.12,67025.0,68.6071,69.0781,68.5905,68.6897,67025.0
2020-04-07 12:30:00,83.13,83.29,82.77,82.92,73090.0,68.698,68.8302,68.4005,68.5244,73090.0
2020-04-07 13:00:00,82.97,83.12,82.18,82.25,62773.0,68.5657,68.6897,67.9129,67.9707,62773.0
2020-04-07 13:30:00,82.23,82.3,81.45,81.54,110719.0,67.9542,68.0121,67.3096,67.384,110719.0
2020-04-07 14:00:00,81.6,81.7,81.08,81.36,37670.0,67.4336,67.5162,67.0039,67.2353,37670.0
2020-04-07 14:30:00,81.36,81.36,79.87,80.1,53858.0,67.2353,67.2353,66.0039,66.194,53858.0
2020-04-07 15:00:00,80.09,80.3,79.46,79.52,171827.0,66.1857,66.3593,65.6651,65.7147,171827.0
2020-04-07 15:30:00,79.54,81.1,79.45,79.75,215894.0,65.7312,67.0204,65.6568,65.9048,215894.0
2020-04-08 09:30:00,80.24,80.24,78.89,79.23,129173.0,66.3097,66.3097,65.1941,65.475,129173.0
2020-04-08 10:00:00,79.26,79.63,79.02,79.34,59283.0,65.4998,65.8056,65.3015,65.5659,59283.0
2020-04-08 10:30:00,79.31,79.95,79.02,79.55,63955.0,65.5412,66.07,65.3015,65.7395,63955.0
2020-04-08 11:00:00,79.55,80.66,79.36,80.36,70574.0,65.7395,66.6568,65.5825,66.4089,70574.0
2020-04-08 11:30:00,80.39,80.74,80.14,80.65,45819.0,66.4337,66.7229,66.2271,66.6485,45819.0
2020-04-08 12:00:00,80.68,81.02,80.58,80.69,35666.0,66.6733,66.9543,66.5907,66.6816,35666.0
2020-04-08 12:30:00,80.68,80.97,80.51,80.96,66984.0,66.6733,66.913,66.5328,66.9047,66984.0
2020-04-08 13:00:00,80.96,81.52,80.85,81.11,73294.0,66.9047,67.3675,66.8138,67.0287,73294.0
2020-04-08 13:30:00,81.21,81.25,80.84,81.12,50206.0,67.1113,67.1444,66.8055,67.0369,50206.0
2020-04-08 14:00:00,81.13,82.5,81.1,82.37,72342.0,67.0452,68.1773,67.0204,68.0699,72342.0
2020-04-08 14:30:00,82.37,82.77,82.17,82.72,53135.0,68.0699,68.4005,67.9046,68.3592,53135.0
2020-04-08 15:00:00,82.71,83.56,82.47,83.52,84295.0,68.3509,69.0533,68.1526,69.0203,84295.0
2020-04-08 15:30:00,83.47,84.03,82.63,83.28,246308.0,68.9789,69.4417,68.2848,68.8219,246308.0
2020-04-09 09:30:00,84.45,87.4,84.14,87.37,114809.0,69.7888,72.2267,69.5326,72.2019,114809.0
2020-04-09 10:00:00,87.4,89.4,86.93,88.75,101521.0,72.2267,73.8795,71.8383,73.3423,101521.0
2020-04-09 10:30:00,88.7,89.83,88.44,89.49,107121.0,73.301,74.2348,73.0861,73.9538,107121.0
2020-04-09 11:00:00,89.55,89.65,88.76,89.65,63662.0,74.0034,74.086,73.3506,74.086,63662.0
2020-04-09 11:30:00,89.64,89.89,89.37,89.78,52331.0,74.0778,74.2844,73.8547,74.1935,52331.0
2020-04-09 12:00:00,89.83,90.61,89.59,90.4,69895.0,74.2348,74.8794,74.0365,74.7058,69895.0
2020-04-09 12:30:00,90.42,91.0,90.26,90.76,58588.0,74.7224,75.2017,74.5901,75.0033,58588.0
2020-04-09 13:00:00,90.76,90.77,90.25,90.45,49284.0,75.0033,75.0116,74.5819,74.7472,49284.0
2020-04-09 13:30:00,90.42,90.72,89.89,90.14,51249.0,74.7224,74.9703,74.2844,74.491,51249.0
2020-04-09 14:00:00,90.09,90.17,89.61,89.8,54305.0,74.4497,74.5158,74.053,74.21,54305.0
2020-04-09 14:30:00,89.75,90.05,88.83,89.04,130225.0,74.1687,74.4166,73.4084,73.5819,130225.0
2020-04-09 15:00:00,89.09,90.16,88.92,90.16,125654.0,73.6233,74.5075,73.4828,74.5075,125654.0
2020-04-09 15:30:00,90.2,90.54,89.43,89.99,348731.0,74.5406,74.8215,73.9042,74.367,348731.0
2020-04-13 09:30:00,89.0,89.8,88.62,88.91,115398.0,73.5489,74.21,73.2349,73.4745,115398.0
2020-04-13 10:00:00,88.92,89.39,88.5,88.59,120656.0,73.4828,73.8712,73.1357,73.2101,120656.0
2020-04-13 10:30:00,88.59,88.63,87.82,88.26,70001.0,73.2101,73.2431,72.5738,72.9374,70001.0
2020-04-13 11:00:00,88.29,88.29,87.6,88.06,41898.0,72.9622,72.9622,72.3919,72.7721,41898.0
2020-04-13 11:30:00,88.04,88.53,87.93,88.29,58556.0,72.7556,73.1605,72.6647,72.9622,58556.0
2020-04-13 12:00:00,88.3,88.44,88.03,88.15,43728.0,72.9704,73.0861,72.7473,72.8465,43728.0
2020-04-13 12:30:00,88.1,88.49,87.73,87.77,58091.0,72.8051,73.1274,72.4994,72.5324,58091.0
2020-04-13 13:00:00,87.78,87.78,86.56,86.61,84333.0,72.5407,72.5407,71.5325,71.5738,84333.0
2020-04-13 13:30:00,86.56,86.85,86.37,86.57,45321.0,71.5325,71.7722,71.3755,71.5408,45321.0
2020-04-13 14:00:00,86.58,86.62,85.59,85.81,39667.0,71.549,71.5821,70.7309,70.9127,39667.0
2020-04-13 14:30:00,85.74,85.99,85.53,85.93,33894.0,70.8549,71.0615,70.6813,71.0119,33894.0
2020-04-13 15:00:00,85.92,86.49,85.48,86.49,45159.0,71.0036,71.4746,70.64,71.4746,45159.0
2020-04-13 15:30:00,86.43,87.19,86.27,86.74,269187.0,71.4251,72.0531,71.2928,71.6812,269187.0
2020-04-14 09:30:00,88.9,90.73,88.56,90.51,206602.0,73.4663,74.9786,73.1853,74.7967,206602.0
2020-04-14 10:00:00,90.49,90.7,90.15,90.44,125040.0,74.7802,74.9538,74.4992,74.7389,125040.0
2020-04-14 10:30:00,90.45,90.68,90.21,90.41,101161.0,74.7472,74.9372,74.5488,74.7141,101161.0
2020-04-14 11:00:00,90.43,90.7,89.98,90.43,87587.0,74.7306,74.9538,74.3588,74.7306,87587.0
2020-04-14 11:30:00,90.39,90.78,90.26,90.43,71960.0,74.6976,75.0199,74.5901,74.7306,71960.0
2020-04-14 12:00:00,90.45,90.82,90.45,90.49,59669.0,74.7472,75.0529,74.7472,74.7802,59669.0
2020-04-14 12:30:00,90.51,90.6,90.35,90.43,62594.0,74.7967,74.8711,74.6645,74.7306,62594.0
2020-04-14 13:00:00,90.43,90.56,90.02,90.15,47850.0,74.7306,74.8381,74.3918,74.4992,47850.0
2020-04-14 13:30:00,90.23,90.78,89.99,90.75,57477.0,74.5654,75.0199,74.367,74.9951,57477.0
2020-04-14 14:00:00,90.76,90.76,90.17,90.21,96406.0,75.0033,75.0033,74.5158,74.5488,96406.0
2020-04-14 14:30:00,90.19,90.28,89.96,90.12,119640.0,74.5323,74.6067,74.3422,74.4745,119640.0
2020-04-14 15:00:00,90.06,90.39,89.92,90.35,151742.0,74.4249,74.6976,74.3092,74.6645,151742.0
2020-04-14 15:30:00,90.35,91.73,90.35,91.4,338945.0,74.6645,75.8049,74.6645,75.5322,338945.0
2020-04-15 09:30:00,89.81,90.84,89.22,89.61,129499.0,74.2183,75.0695,73.7307,74.053,129499.0
2020-04-15 10:00:00,89.56,89.58,87.89,87.91,56057.0,74.0117,74.0282,72.6316,72.6481,56057.0
2020-04-15 10:30:00,87.84,88.4,87.74,88.27,49340.0,72.5903,73.0531,72.5076,72.9456,49340.0
2020-04-15 11:00:00,88.29,88.35,87.55,88.17,45859.0,72.9622,73.0117,72.3506,72.863,45859.0
2020-04-15 11:30:00,88.14,88.55,87.89,88.16,43686.0,72.8382,73.177,72.6316,72.8547,43686.0
2020-04-15 12:00:00,88.19,88.25,87.42,88.04,117823.0,72.8795,72.9291,72.2432,72.7556,117823.0
2020-04-15 12:30:00,87.97,88.63,87.84,88.2,52371.0,72.6977,73.2431,72.5903,72.8878,52371.0
2020-04-15 13:00:00,88.18,89.05,88.12,88.74,38914.0,72.8713,73.5902,72.8217,73.334,38914.0
2020-04-15 13:30:00,88.71,88.96,88.32,88.35,69972.0,73.3092,73.5158,72.9869,73.0117,69972.0
2020-04-15 14:00:00,88.36,89.42,88.36,89.1,53002.0,73.02,73.896,73.02,73.6315,53002.0
2020-04-15 14:30:00,89.13,89.48,89.0,89.42,48831.0,73.6563,73.9456,73.5489,73.896,48831.0
2020-04-15 15:00:00,89.42,89.42,88.73,88.98,94793.0,73.896,73.896,73.3258,73.5324,94793.0
2020-04-15 15:30:00,88.96,89.24,88.42,88.93,305463.0,73.5158,73.7472,73.0696,73.491,305463.0
2020-04-16 09:30:00,89.44,90.12,89.13,89.14,121746.0,73.9125,74.4745,73.6563,73.6646,121746.0
2020-04-16 10:00:00,89.23,89.83,88.8,89.69,63907.0,73.739,74.2348,73.3836,74.1191,63907.0
2020-04-16 10:30:00,89.66,90.19,89.5,90.19,70189.0,74.0943,74.5323,73.9621,74.5323,70189.0
2020-04-16 11:00:00,90.19,90.31,89.9,89.9,62858.0,74.5323,74.6315,74.2926,74.2926,62858.0
2020-04-16 11:30:00,89.88,90.18,89.5,90.01,52131.0,74.2761,74.524,73.9621,74.3835,52131.0
2020-04-16 12:00:00,89.94,89.98,89.49,89.69,45740.0,74.3257,74.3588,73.9538,74.1191,45740.0
2020-04-16 12:30:00,89.7,89.77,89.15,89.71,48828.0,74.1274,74.1852,73.6729,74.1356,48828.0
2020-04-16 13:00:00,89.7,89.98,89.43,89.93,45968.0,74.1274,74.3588,73.9042,74.3174,45968.0
2020-04-16 13:30:00,89.93,90.04,89.53,89.67,48425.0,74.3174,74.4083,73.9869,74.1026,48425.0
2020-04-16 14:00:00,89.68,89.93,89.46,89.53,44832.0,74.1108,74.3174,73.929,73.9869,44832.0
2020-04-16 14:30:00,89.54,89.94,89.52,89.91,40105.0,73.9951,74.3257,73.9786,74.3009,40105.0
2020-04-16 15:00:00,89.95,90.04,89.5,90.04,73171.0,74.334,74.4083,73.9621,74.4083,73171.0
2020-04-16 15:30:00,90.06,90.19,89.77,89.85,219418.0,74.4249,74.5323,74.1852,74.2513,219418.0
2020-04-17 09:30:00,91.49,91.5,90.17,90.4,128138.0,75.6066,75.6149,74.5158,74.7058,128138.0
2020-04-17 10:00:00,90.47,90.57,89.49,89.96,40253.0,74.7637,74.8463,73.9538,74.3422,40253.0
2020-04-17 10:30:00,89.92,90.24,89.75,90.08,56172.0,74.3092,74.5736,74.1687,74.4414,56172.0
2020-04-17 11:00:00,90.11,90.26,89.16,89.34,52432.0,74.4662,74.5901,73.6811,73.8299,52432.0
2020-04-17 11:30:00,89.37,90.47,89.3,90.15,48020.0,73.8547,74.7637,73.7968,74.4992,48020.0
2020-04-17 12:00:00,90.1,90.61,89.96,90.57,33032.0,74.4579,74.8794,74.3422,74.8463,33032.0
2020-04-17 12:30:00,90.57,90.95,90.39,90.66,42912.0,74.8463,75.1604,74.6976,74.9207,42912.0
2020-04-17 13:00:00,90.66,90.76,90.33,90.33,28706.0,74.9207,75.0033,74.648,74.648,28706.0
2020-04-17 13:30:00,90.4,90.73,90.23,90.73,40937.0,74.7058,74.9786,74.5654,74.9786,40937.0
2020-04-17 14:00:00,90.71,90.92,90.29,90.42,36794.0,74.962,75.1356,74.6149,74.7224,36794.0
2020-04-17 14:30:00,90.48,90.55,90.01,90.55,41039.0,74.772,74.8298,74.3835,74.8298,41039.0
2020-04-17 15:00:00,90.47,91.06,90.42,91.02,57458.0,74.7637,75.2513,74.7224,75.2182,57458.0
2020-04-17 15:30:00,90.98,92.14,90.98,91.48,186755.0,75.1851,76.1438,75.1851,75.5983,186755.0
2020-04-20 09:30:00,92.47,93.5,90.84,91.09,112896.0,76.4165,77.2677,75.0695,75.2761,112896.0
2020-04-20 10:00:00,90.94,91.03,90.23,90.45,60035.0,75.1521,75.2265,74.5654,74.7472,60035.0
2020-04-20 10:30:00,90.4,90.58,89.68,90.41,52104.0,74.7058,74.8546,74.1108,74.7141,52104.0
2020-04-20 11:00:00,90.37,90.43,89.74,90.13,48324.0,74.6811,74.7306,74.1604,74.4827,48324.0
2020-04-20 11:30:00,90.11,90.5,89.93,90.21,53835.0,74.4662,74.7885,74.3174,74.5488,53835.0
2020-04-20 12:00:00,90.22,90.39,89.84,90.08,54320.0,74.5571,74.6976,74.2431,74.4414,54320.0
2020-04-20 12:30:00,90.11,90.47,90.08,90.22,43628.0,74.4662,74.7637,74.4414,74.5571,43628.0
2020-04-20 13:00:00,90.23,90.23,89.15,89.19,50284.0,74.5654,74.5654,73.6729,73.7059,50284.0
2020-04-20 13:30:00,89.2,89.35,88.98,89.18,43413.0,73.7142,73.8381,73.5324,73.6976,43413.0
2020-04-20 14:00:00,89.16,89.3,88.51,88.55,48614.0,73.6811,73.7968,73.144,73.177,48614.0
2020-04-20 14:30:00,88.56,88.97,87.9,87.9,74056.0,73.1853,73.5241,72.6399,72.6399,74056.0
2020-04-20 15:00:00,87.92,88.19,87.71,88.18,88552.0,72.6564,72.8795,72.4828,72.8713,88552.0
2020-04-20 15:30:00,88.15,88.48,87.53,87.68,251334.0,72.8465,73.1192,72.3341,72.4581,251334.0
2020-04-21 09:30:00,86.52,88.12,86.17,87.89,96145.0,71.4994,72.8217,71.2102,72.6316,96145.0
2020-04-21 10:00:00,87.8,88.42,87.48,88.24,78300.0,72.5572,73.0696,72.2928,72.9208,78300.0
2020-04-21 10:30:00,88.37,88.43,87.63,87.84,39082.0,73.0283,73.0779,72.4167,72.5903,39082.0
2020-04-21 11:00:00,87.79,87.99,87.02,87.24,45429.0,72.549,72.7142,71.9126,72.0944,45429.0
2020-04-21 11:30:00,87.36,87.6,86.94,87.15,52496.0,72.1936,72.3919,71.8465,72.0201,52496.0
2020-04-21 12:00:00,87.2,87.23,86.64,86.64,61638.0,72.0614,72.0862,71.5986,71.5986,61638.0
2020-04-21 12:30:00,86.64,86.98,86.21,86.9,34480.0,71.5986,71.8796,71.2433,71.8135,34480.0
2020-04-21 13:00:00,86.92,87.04,86.41,86.92,52422.0,71.83,71.9292,71.4085,71.83,52422.0
2020-04-21 13:30:00,86.92,87.26,86.71,86.81,64646.0,71.83,72.111,71.6565,71.7391,64646.0
2020-04-21 14:00:00,86.79,87.3,86.76,87.02,56523.0,71.7226,72.144,71.6978,71.9126,56523.0
2020-04-21 14:30:00,87.03,87.1,86.37,86.44,55020.0,71.9209,71.9787,71.3755,71.4333,55020.0
2020-04-21 15:00:00,86.45,87.31,86.25,87.22,94094.0,71.4416,72.1523,71.2763,72.0779,94094.0
2020-04-21 15:30:00,87.21,87.7,86.57,87.21,322730.0,72.0697,72.4746,71.5408,72.0697,322730.0
2020-04-22 09:30:00,88.5,89.08,87.65,87.9,53405.0,73.1357,73.615,72.4333,72.6399,53405.0
2020-04-22 10:00:00,87.9,88.37,87.47,88.34,53692.0,72.6399,73.0283,72.2845,73.0035,53692.0
2020-04-22 10:30:00,88.34,88.73,87.77,87.79,69806.0,73.0035,73.3258,72.5324,72.549,69806.0
2020-04-22 11:00:00,87.78,88.54,87.6,88.4,68752.0,72.5407,73.1688,72.3919,73.0531,68752.0
2020-04-22 11:30:00,88.39,88.8,88.19,88.74,42745.0,73.0448,73.3836,72.8795,73.334,42745.0
2020-04-22 12:00:00,88.75,88.89,88.33,88.67,38491.0,73.3423,73.458,72.9952,73.2762,38491.0
2020-04-22 12:30:00,88.65,88.67,88.29,88.31,32324.0,73.2597,73.2762,72.9622,72.9787,32324.0
2020-04-22 13:00:00,88.34,88.65,88.26,88.65,44755.0,73.0035,73.2597,72.9374,73.2597,44755.0
2020-04-22 13:30:00,88.67,88.75,88.39,88.39,76725.0,73.2762,73.3423,73.0448,73.0448,76725.0
2020-04-22 14:00:00,88.43,88.44,87.91,88.1,43534.0,73.0779,73.0861,72.6481,72.8051,43534.0
2020-04-22 14:30:00,88.09,88.42,88.09,88.23,50309.0,72.7969,73.0696,72.7969,72.9126,50309.0
2020-04-22 15:00:00,88.24,88.55,87.95,88.42,78214.0,72.9208,73.177,72.6812,73.0696,78214.0
2020-04-22 15:30:00,88.44,88.66,87.84,88.01,249090.0,73.0861,73.2679,72.5903,72.7308,249090.0
2020-04-23 09:30:00,87.83,88.48,87.4,87.5,41264.0,72.582,73.1192,72.2267,72.3093,41264.0
2020-04-23 10:00:00,87.51,87.77,86.84,86.94,35394.0,72.3176,72.5324,71.7639,71.8465,35394.0
2020-04-23 10:30:00,86.91,87.2,86.47,86.61,40986.0,71.8217,72.0614,71.4581,71.5738,40986.0
2020-04-23 11:00:00,86.64,86.65,86.07,86.07,35056.0,71.5986,71.6069,71.1276,71.1276,35056.0
2020-04-23 11:30:00,86.11,86.15,85.74,85.82,45410.0,71.1606,71.1937,70.8549,70.921,45410.0
2020-04-23 12:00:00,85.8,86.31,85.79,86.22,35464.0,70.9044,71.3259,70.8962,71.2515,35464.0
2020-04-23 12:30:00,86.15,86.43,85.14,86.04,88089.0,71.1937,71.4251,70.359,71.1028,88089.0
2020-04-23 13:00:00,86.06,86.23,85.58,85.68,53100.0,71.1193,71.2598,70.7226,70.8053,53100.0
2020-04-23 13:30:00,85.72,86.13,85.7,86.09,50138.0,70.8383,71.1771,70.8218,71.1441,50138.0
2020-04-23 14:00:00,86.09,86.5,85.69,86.39,48143.0,71.1441,71.4829,70.8135,71.392,48143.0
2020-04-23 14:30:00,86.39,86.87,86.21,86.84,54822.0,71.392,71.7887,71.2433,71.7639,54822.0
2020-04-23 15:00:00,86.83,87.09,86.03,86.11,96483.0,71.7556,71.9705,71.0945,71.1606,96483.0
2020-04-23 15:30:00,86.13,86.72,85.98,86.55,311536.0,71.1771,71.6647,71.0532,71.5242,311536.0
2020-04-24 09:30:00,86.72,87.12,85.65,86.04,73359.0,71.6647,71.9953,70.7805,71.1028,73359.0
2020-04-24 10:00:00,85.82,86.25,85.31,85.53,45256.0,70.921,71.2763,70.4995,70.6813,45256.0
2020-04-24 10:30:00,85.54,85.84,85.06,85.06,41011.0,70.6896,70.9375,70.2929,70.2929,41011.0
2020-04-24 11:00:00,85.06,85.34,84.91,85.31,47264.0,70.2929,70.5243,70.169,70.4995,47264.0
2020-04-24 11:30:00,85.29,85.51,84.85,84.85,49856.0,70.483,70.6648,70.1194,70.1194,49856.0
2020-04-24 12:00:00,84.86,85.44,84.77,85.44,58110.0,70.1276,70.6069,70.0533,70.6069,58110.0
2020-04-24 12:30:00,85.44,85.72,85.22,85.58,33937.0,70.6069,70.8383,70.4251,70.7226,33937.0
2020-04-24 13:00:00,85.59,85.86,85.43,85.86,28489.0,70.7309,70.954,70.5987,70.954,28489.0
2020-04-24 13:30:00,85.87,85.97,85.64,85.97,31878.0,70.9623,71.0449,70.7722,71.0449,31878.0
2020-04-24 14:00:00,85.95,86.19,85.83,85.92,46013.0,71.0284,71.2267,70.9292,71.0036,46013.0
2020-04-24 14:30:00,85.9,86.41,85.89,86.33,47023.0,70.9871,71.4085,70.9788,71.3424,47023.0
2020-04-24 15:00:00,86.34,86.77,86.1,86.77,96422.0,71.3507,71.706,71.1524,71.706,96422.0
2020-04-24 15:30:00,86.74,87.18,86.18,86.57,267301.0,71.6812,72.0449,71.2185,71.5408,267301.0
2020-04-27 09:30:00,86.24,87.38,85.85,86.23,81065.0,71.2681,72.2101,70.9458,71.2598,81065.0
2020-04-27 10:00:00,86.24,86.6,85.68,86.06,58763.0,71.2681,71.5656,70.8053,71.1193,58763.0
2020-04-27 10:30:00,86.1,86.32,85.9,86.13,55114.0,71.1524,71.3342,70.9871,71.1771,55114.0
2020-04-27 11:00:00,86.16,86.22,85.64,85.98,59649.0,71.2019,71.2515,70.7722,71.0532,59649.0
2020-04-27 11:30:00,85.97,86.78,85.97,86.59,72728.0,71.0449,71.7143,71.0449,71.5573,72728.0
2020-04-27 12:00:00,86.59,86.8,86.39,86.78,45776.0,71.5573,71.7308,71.392,71.7143,45776.0
2020-04-27 12:30:00,86.79,86.89,86.53,86.59,51940.0,71.7226,71.8052,71.5077,71.5573,51940.0
2020-04-27 13:00:00,86.59,86.61,85.73,85.73,62682.0,71.5573,71.5738,70.8466,70.8466,62682.0
2020-04-27 13:30:00,85.75,85.87,85.49,85.57,54648.0,70.8631,70.9623,70.6483,70.7144,54648.0
2020-04-27 14:00:00,85.62,86.02,85.6,85.89,52706.0,70.7557,71.0862,70.7392,70.9788,52706.0
2020-04-27 14:30:00,85.89,86.02,85.8,85.91,78324.0,70.9788,71.0862,70.9044,70.9953,78324.0
2020-04-27 15:00:00,85.88,86.04,85.71,85.79,169456.0,70.9706,71.1028,70.8301,70.8962,169456.0
2020-04-27 15:30:00,85.82,85.87,85.34,85.61,367738.0,70.921,70.9623,70.5243,70.7474,367738.0
2020-04-28 09:30:00,86.31,87.57,85.91,86.44,103461.0,71.3259,72.3672,70.9953,71.4333,103461.0
2020-04-28 10:00:00,86.32,87.53,86.17,87.44,78202.0,71.3342,72.3341,71.2102,72.2597,78202.0
2020-04-28 10:30:00,87.33,87.5,86.94,87.03,46137.0,72.1688,72.3093,71.8465,71.9209,46137.0
2020-04-28 11:00:00,87.08,87.67,86.9,87.16,35242.0,71.9622,72.4498,71.8135,72.0283,35242.0
2020-04-28 11:30:00,87.12,87.2,86.05,86.15,52192.0,71.9953,72.0614,71.111,71.1937,52192.0
2020-04-28 12:00:00,86.19,86.31,85.77,85.83,32244.0,71.2267,71.3259,70.8796,70.9292,32244.0
2020-04-28 12:30:00,85.81,86.29,85.8,86.17,28407.0,70.9127,71.3094,70.9044,71.2102,28407.0
2020-04-28 13:00:00,86.23,86.25,85.87,86.17,33391.0,71.2598,71.2763,70.9623,71.2102,33391.0
2020-04-28 13:30:00,86.16,86.37,85.93,86.17,22282.0,71.2019,71.3755,71.0119,71.2102,22282.0
2020-04-28 14:00:00,86.19,86.47,86.02,86.07,57961.0,71.2267,71.4581,71.0862,71.1276,57961.0
2020-04-28 14:30:00,86.09,86.35,85.98,86.18,40263.0,71.1441,71.359,71.0532,71.2185,40263.0
2020-04-28 15:00:00,86.18,86.65,86.15,86.51,54078.0,71.2185,71.6069,71.1937,71.4912,54078.0
2020-04-28 15:30:00,86.49,86.59,85.72,86.21,195969.0,71.4746,71.5573,70.8383,71.2433,195969.0
2020-04-29 09:30:00,87.15,87.15,86.08,86.17,219130.0,72.0201,72.0201,71.1358,71.2102,219130.0
2020-04-29 10:00:00,86.16,86.17,83.96,84.4,171462.0,71.2019,71.2102,69.3839,69.7475,171462.0
2020-04-29 10:30:00,84.5,84.67,83.91,84.06,84603.0,69.8301,69.9706,69.3426,69.4665,84603.0
2020-04-29 11:00:00,84.09,85.15,84.03,84.8,107410.0,69.4913,70.3673,69.4417,70.078,107410.0
2020-04-29 11:30:00,84.82,85.72,84.73,85.69,68740.0,70.0946,70.8383,70.0202,70.8135,68740.0
2020-04-29 12:00:00,85.7,85.79,85.43,85.71,49834.0,70.8218,70.8962,70.5987,70.8301,49834.0
2020-04-29 12:30:00,85.7,85.83,85.4,85.42,50176.0,70.8218,70.9292,70.5739,70.5904,50176.0
2020-04-29 13:00:00,85.43,85.59,85.19,85.24,44653.0,70.5987,70.7309,70.4003,70.4417,44653.0
2020-04-29 13:30:00,85.21,85.22,84.72,84.72,73758.0,70.4169,70.4251,70.0119,70.0119,73758.0
2020-04-29 14:00:00,84.7,84.77,83.98,84.25,76416.0,69.9954,70.0533,69.4004,69.6235,76416.0
2020-04-29 14:30:00,84.23,84.38,83.94,84.12,108320.0,69.607,69.731,69.3673,69.5161,108320.0
2020-04-29 15:00:00,84.11,84.45,84.06,84.15,88370.0,69.5078,69.7888,69.4665,69.5409,88370.0
2020-04-29 15:30:00,84.17,84.19,82.97,83.29,449050.0,69.5574,69.5739,68.5657,68.8302,449050.0
2020-04-30 09:30:00,82.83,83.09,81.75,81.98,118829.0,68.4501,68.6649,67.5576,67.7476,118829.0
2020-04-30 10:00:00,82.02,82.47,81.08,81.71,113334.0,67.7807,68.1526,67.0039,67.5245,113334.0
2020-04-30 10:30:00,81.68,81.77,80.98,80.98,46958.0,67.4997,67.5741,66.9212,66.9212,46958.0
2020-04-30 11:00:00,80.99,81.28,80.6,80.68,51584.0,66.9295,67.1691,66.6072,66.6733,51584.0
2020-04-30 11:30:00,80.65,80.99,80.55,80.65,46896.0,66.6485,66.9295,66.5659,66.6485,46896.0
2020-04-30 12:00:00,80.68,81.02,80.56,80.91,59969.0,66.6733,66.9543,66.5741,66.8634,59969.0
2020-04-30 12:30:00,80.88,81.24,80.66,81.11,31813.0,66.8386,67.1361,66.6568,67.0287,31813.0
2020-04-30 13:00:00,81.11,81.59,80.83,81.43,65899.0,67.0287,67.4253,66.7973,67.2931,65899.0
2020-04-30 13:30:00,81.44,81.57,80.86,81.45,51911.0,67.3014,67.4088,66.8221,67.3096,51911.0
2020-04-30 14:00:00,81.42,81.57,80.79,80.91,110167.0,67.2848,67.4088,66.7642,66.8634,110167.0
2020-04-30 14:30:00,80.94,81.23,80.56,80.57,76628.0,66.8882,67.1278,66.5741,66.5824,76628.0
2020-04-30 15:00:00,80.62,81.22,80.41,80.85,108380.0,66.6237,67.1196,66.4502,66.8138,108380.0
2020-04-30 15:30:00,80.82,81.14,80.22,80.7,315830.0,66.789,67.0535,66.2932,66.6898,315830.0
2020-05-01 09:30:00,80.22,80.35,79.33,79.95,122681.0,66.2932,66.4006,65.5577,66.07,122681.0
2020-05-01 10:00:00,79.97,80.29,79.47,80.29,65593.0,66.0866,66.351,65.6734,66.351,65593.0
2020-05-01 10:30:00,80.42,80.84,80.26,80.46,57085.0,66.4584,66.8055,66.3262,66.4915,57085.0
2020-05-01 11:00:00,80.47,80.69,80.22,80.22,66693.0,66.4998,66.6816,66.2932,66.2932,66693.0
2020-05-01 11:30:00,80.21,80.42,79.99,80.34,45530.0,66.2849,66.4584,66.1031,66.3923,45530.0
2020-05-01 12:00:00,80.36,80.66,80.22,80.58,58026.0,66.4089,66.6568,66.2932,66.5907,58026.0
2020-05-01 12:30:00,80.61,80.64,80.38,80.45,45381.0,66.6155,66.6403,66.4254,66.4832,45381.0
2020-05-01 13:00:00,80.43,80.68,79.84,80.0,40027.0,66.4667,66.6733,65.9791,66.1114,40027.0
2020-05-01 13:30:00,79.98,80.1,79.74,79.95,55087.0,66.0948,66.194,65.8965,66.07,55087.0
2020-05-01 14:00:00,79.92,80.13,79.73,80.0,56524.0,66.0453,66.2188,65.8882,66.1114,56524.0
2020-05-01 14:30:00,80.01,80.26,79.92,80.23,54786.0,66.1196,66.3262,66.0453,66.3014,54786.0
2020-05-01 15:00:00,80.2,80.27,79.98,80.02,83142.0,66.2766,66.3345,66.0948,66.1279,83142.0
2020-05-01 15:30:00,80.03,80.17,79.56,79.9,251785.0,66.1362,66.2519,65.7478,66.0287,251785.0
2020-05-04 09:30:00,80.31,80.96,79.56,79.95,59726.0,66.3675,66.9047,65.7478,66.07,59726.0
2020-05-04 10:00:00,79.97,80.0,79.38,79.79,33226.0,66.0866,66.1114,65.599,65.9378,33226.0
2020-05-04 10:30:00,79.75,79.97,79.54,79.75,29536.0,65.9048,66.0866,65.7312,65.9048,29536.0
2020-05-04 11:00:00,79.74,80.69,79.69,80.19,40625.0,65.8965,66.6816,65.8552,66.2684,40625.0
2020-05-04 11:30:00,80.11,80.58,80.06,80.45,31254.0,66.2023,66.5907,66.1609,66.4832,31254.0
2020-05-04 12:00:00,80.45,80.84,80.34,80.55,55052.0,66.4832,66.8055,66.3923,66.5659,55052.0
2020-05-04 12:30:00,80.56,80.6,80.14,80.21,28077.0,66.5741,66.6072,66.2271,66.2849,28077.0
2020-05-04 13:00:00,80.21,80.38,80.12,80.31,21434.0,66.2849,66.4254,66.2105,66.3675,21434.0
2020-05-04 13:30:00,80.34,80.66,80.33,80.63,32218.0,66.3923,66.6568,66.3841,66.632,32218.0
2020-05-04 14:00:00,80.67,80.78,80.35,80.41,34788.0,66.665,66.756,66.4006,66.4502,34788.0
2020-05-04 14:30:00,80.44,80.64,80.29,80.56,30558.0,66.475,66.6403,66.351,66.5741,30558.0
2020-05-04 15:00:00,80.55,81.28,80.5,81.12,133620.0,66.5659,67.1691,66.5246,67.0369,133620.0
2020-05-04 15:30:00,81.11,81.18,80.71,80.91,269110.0,67.0287,67.0865,66.6981,66.8634,269110.0
2020-05-05 09:30:00,80.77,81.57,80.77,81.29,63981.0,66.7477,67.4088,66.7477,67.1774,63981.0
2020-05-05 10:00:00,81.26,81.62,80.76,81.4,48127.0,67.1526,67.4501,66.7394,67.2683,48127.0
2020-05-05 10:30:00,81.37,81.87,81.24,81.71,44493.0,67.2435,67.6567,67.1361,67.5245,44493.0
2020-05-05 11:00:00,81.71,82.15,81.59,82.02,58206.0,67.5245,67.8881,67.4253,67.7807,58206.0
2020-05-05 11:30:00,82.03,82.46,81.96,82.36,87775.0,67.7889,68.1443,67.7311,68.0617,87775.0
2020-05-05 12:00:00,82.36,82.55,81.97,82.1,77348.0,68.0617,68.2187,67.7394,67.8468,77348.0
2020-05-05 12:30:00,82.11,82.15,81.53,81.53,58094.0,67.8551,67.8881,67.3757,67.3757,58094.0
2020-05-05 13:00:00,81.55,81.61,81.22,81.23,42880.0,67.3923,67.4419,67.1196,67.1278,42880.0
2020-05-05 13:30:00,81.25,81.66,81.25,81.58,36061.0,67.1444,67.4832,67.1444,67.4171,36061.0
2020-05-05 14:00:00,81.57,82.0,81.45,81.74,35894.0,67.4088,67.7641,67.3096,67.5493,35894.0
2020-05-05 14:30:00,81.71,82.08,81.6,82.08,46421.0,67.5245,67.8303,67.4336,67.8303,46421.0
2020-05-05 15:00:00,82.07,82.11,81.19,81.35,80886.0,67.822,67.8551,67.0948,67.227,80886.0
2020-05-05 15:30:00,81.33,81.44,80.93,81.07,160645.0,67.2105,67.3014,66.8799,66.9956,160645.0
2020-05-06 09:30:00,81.06,81.39,79.26,79.33,49464.0,66.9873,67.26,65.4998,65.5577,49464.0
2020-05-06 10:00:00,79.21,79.28,78.64,78.72,88966.0,65.4585,65.5164,64.9875,65.0536,88966.0
2020-05-06 10:30:00,78.73,79.27,78.28,78.82,68187.0,65.0618,65.5081,64.69,65.1362,68187.0
2020-05-06 11:00:00,78.83,79.22,78.02,78.24,76408.0,65.1445,65.4668,64.4751,64.6569,76408.0
2020-05-06 11:30:00,78.27,78.64,77.87,78.05,35377.0,64.6817,64.9875,64.3511,64.4999,35377.0
2020-05-06 12:00:00,77.96,78.15,77.65,77.84,46263.0,64.4255,64.5825,64.1693,64.3264,46263.0
2020-05-06 12:30:00,77.85,78.19,77.84,78.0,45227.0,64.3346,64.6156,64.3264,64.4586,45227.0
2020-05-06 13:00:00,78.01,78.05,77.69,77.87,50123.0,64.4668,64.4999,64.2024,64.3511,50123.0
2020-05-06 13:30:00,77.87,78.66,77.87,78.63,70224.0,64.3511,65.004,64.3511,64.9792,70224.0
2020-05-06 14:00:00,78.6,78.62,78.02,78.09,47958.0,64.9544,64.9709,64.4751,64.533,47958.0
2020-05-06 14:30:00,78.09,78.21,77.77,77.83,52316.0,64.533,64.6321,64.2685,64.3181,52316.0
2020-05-06 15:00:00,77.83,77.84,77.29,77.4,72827.0,64.3181,64.3264,63.8718,63.9627,72827.0
2020-05-06 15:30:00,77.4,77.41,76.17,76.54,486092.0,63.9627,63.971,62.9463,63.252,486092.0
2020-05-07 09:30:00,78.92,81.33,77.12,78.76,236164.0,65.2189,67.2105,63.7314,65.0866,236164.0
2020-05-07 10:00:00,78.75,79.15,78.02,78.66,103445.0,65.0784,65.4089,64.4751,65.004,103445.0
2020-05-07 10:30:00,78.56,79.04,78.43,78.44,65756.0,64.9214,65.318,64.8139,64.8222,65756.0
2020-05-07 11:00:00,78.44,78.61,77.92,78.39,58747.0,64.8222,64.9627,64.3925,64.7809,58747.0
2020-05-07 11:30:00,78.38,78.9,78.28,78.88,54910.0,64.7726,65.2023,64.69,65.1858,54910.0
2020-05-07 12:00:00,78.92,79.09,78.14,78.17,50125.0,65.2189,65.3593,64.5743,64.5991,50125.0
2020-05-07 12:30:00,78.16,78.33,78.03,78.21,51473.0,64.5908,64.7313,64.4834,64.6321,51473.0
2020-05-07 13:00:00,78.21,78.36,77.74,77.74,41259.0,64.6321,64.7561,64.2437,64.2437,41259.0
2020-05-07 13:30:00,77.78,78.78,77.76,78.33,58283.0,64.2768,65.1032,64.2602,64.7313,58283.0
2020-05-07 14:00:00,78.37,78.66,78.28,78.45,57321.0,64.7643,65.004,64.69,64.8305,57321.0
2020-05-07 14:30:00,78.44,78.44,77.65,77.86,50348.0,64.8222,64.8222,64.1693,64.3429,50348.0
2020-05-07 15:00:00,77.83,78.27,77.64,77.94,96921.0,64.3181,64.6817,64.1611,64.409,96921.0
2020-05-07 15:30:00,77.92,78.12,77.32,77.6,227674.0,64.3925,64.5577,63.8966,64.128,227674.0
2020-05-08 09:30:00,77.69,79.0,77.64,78.51,94397.0,64.2024,65.285,64.1611,64.88,94397.0
2020-05-08 10:00:00,78.45,78.6,77.4,77.46,60075.0,64.8305,64.9544,63.9627,64.0123,60075.0
2020-05-08 10:30:00,77.47,77.69,77.18,77.42,48841.0,64.0206,64.2024,63.7809,63.9793,48841.0
2020-05-08 11:00:00,77.4,77.55,77.27,77.44,50667.0,63.9627,64.0867,63.8553,63.9958,50667.0
2020-05-08 11:30:00,77.36,77.39,77.12,77.25,37420.0,63.9297,63.9545,63.7314,63.8388,37420.0
2020-05-08 12:00:00,77.22,77.53,77.22,77.45,39971.0,63.814,64.0702,63.814,64.0041,39971.0
2020-05-08 12:30:00,77.43,77.49,77.23,77.39,45460.0,63.9875,64.0371,63.8223,63.9545,45460.0
2020-05-08 13:00:00,77.4,77.4,77.16,77.34,39330.0,63.9627,63.9627,63.7644,63.9132,39330.0
2020-05-08 13:30:00,77.35,77.61,77.3,77.54,80374.0,63.9214,64.1363,63.8801,64.0784,80374.0
2020-05-08 14:00:00,77.52,77.58,77.37,77.46,43409.0,64.0619,64.1115,63.938,64.0123,43409.0
2020-05-08 14:30:00,77.47,77.73,77.41,77.54,56918.0,64.0206,64.2355,63.971,64.0784,56918.0
2020-05-08 15:00:00,77.56,77.7,77.48,77.59,79856.0,64.095,64.2107,64.0289,64.1198,79856.0
2020-05-08 15:30:00,77.6,77.96,77.47,77.79,281857.0,64.128,64.4255,64.0206,64.285,281857.0
2020-05-11 09:30:00,77.56,77.56,76.1,76.28,92708.0,64.095,64.095,62.8884,63.0372,92708.0
2020-05-11 10:00:00,76.25,76.46,76.05,76.18,87980.0,63.0124,63.1859,62.8471,62.9545,87980.0
2020-05-11 10:30:00,76.2,76.64,76.2,76.42,50346.0,62.9711,63.3347,62.9711,63.1529,50346.0
2020-05-11 11:00:00,76.4,76.93,76.39,76.87,55725.0,63.1364,63.5743,63.1281,63.5248,55725.0
2020-05-11 11:30:00,76.9,77.07,76.76,76.96,41141.0,63.5495,63.69,63.4339,63.5991,41141.0
2020-05-11 12:00:00,76.97,77.34,76.81,77.34,37993.0,63.6074,63.9132,63.4752,63.9132,37993.0
2020-05-11 12:30:00,77.34,77.46,77.19,77.36,43237.0,63.9132,64.0123,63.7892,63.9297,43237.0
2020-05-11 13:00:00,77.3,77.78,77.28,77.72,33416.0,63.8801,64.2768,63.8636,64.2272,33416.0
2020-05-11 13:30:00,77.76,77.82,77.0,77.05,51900.0,64.2602,64.3098,63.6322,63.6735,51900.0
2020-05-11 14:00:00,77.1,77.12,76.49,76.57,56722.0,63.7148,63.7314,63.2107,63.2768,56722.0
2020-05-11 14:30:00,76.58,77.13,76.58,77.11,46540.0,63.2851,63.7396,63.2851,63.7231,46540.0
2020-05-11 15:00:00,77.11,77.39,77.1,77.28,69835.0,63.7231,63.9545,63.7148,63.8636,69835.0
2020-05-11 15:30:00,77.27,77.37,76.9,77.02,167609.0,63.8553,63.938,63.5495,63.6487,167609.0
2020-05-12 09:30:00,78.47,78.98,77.24,77.95,163397.0,64.847,65.2684,63.8305,64.4173,163397.0
2020-05-12 10:00:00,78.05,78.67,77.58,77.69,111557.0,64.4999,65.0123,64.1115,64.2024,111557.0
2020-05-12 10:30:00,77.72,77.74,77.28,77.67,92921.0,64.2272,64.2437,63.8636,64.1859,92921.0
2020-05-12 11:00:00,77.6,77.85,77.34,77.38,69901.0,64.128,64.3346,63.9132,63.9462,69901.0
2020-05-12 11:30:00,77.38,77.54,77.03,77.16,54511.0,63.9462,64.0784,63.657,63.7644,54511.0
2020-05-12 12:00:00,77.15,77.15,76.27,76.4,109502.0,63.7561,63.7561,63.0289,63.1364,109502.0
2020-05-12 12:30:00,76.38,76.5,75.94,76.18,80653.0,63.1198,63.219,62.7562,62.9545,80653.0
2020-05-12 13:00:00,76.19,76.22,75.69,76.01,69431.0,62.9628,62.9876,62.5496,62.8141,69431.0
2020-05-12 13:30:00,76.04,76.21,75.78,75.9,80700.0,62.8389,62.9793,62.624,62.7232,80700.0
2020-05-12 14:00:00,75.88,76.09,75.55,75.69,77779.0,62.7066,62.8802,62.4339,62.5496,77779.0
2020-05-12 14:30:00,75.71,76.24,75.7,76.0,120353.0,62.5661,63.0041,62.5579,62.8058,120353.0
2020-05-12 15:00:00,75.97,76.06,75.59,75.85,144921.0,62.781,62.8554,62.467,62.6818,144921.0
2020-05-12 15:30:00,75.85,76.15,75.3,75.6,446344.0,62.6818,62.9298,62.2273,62.4752,446344.0
2020-05-13 09:30:00,75.09,75.69,74.88,75.64,123246.0,62.0538,62.5496,61.8802,62.5083,123246.0
2020-05-13 10:00:00,75.65,76.16,75.33,76.05,65680.0,62.5166,62.938,62.2521,62.8471,65680.0
2020-05-13 10:30:00,76.03,76.64,75.94,76.64,81925.0,62.8306,63.3347,62.7562,63.3347,81925.0
2020-05-13 11:00:00,76.61,76.87,76.47,76.67,77223.0,63.3099,63.5248,63.1942,63.3595,77223.0
2020-05-13 11:30:00,76.66,76.82,75.97,76.25,66036.0,63.3512,63.4834,62.781,63.0124,66036.0
2020-05-13 12:00:00,76.26,76.42,76.03,76.25,78170.0,63.0207,63.1529,62.8306,63.0124,78170.0
2020-05-13 12:30:00,76.26,76.52,76.05,76.37,49498.0,63.0207,63.2355,62.8471,63.1116,49498.0
2020-05-13 13:00:00,76.4,76.77,76.34,76.45,47952.0,63.1364,63.4421,63.0868,63.1777,47952.0
2020-05-13 13:30:00,76.43,76.49,76.17,76.35,40065.0,63.1611,63.2107,62.9463,63.095,40065.0
2020-05-13 14:00:00,76.33,76.49,75.86,75.88,45778.0,63.0785,63.2107,62.6901,62.7066,45778.0
2020-05-13 14:30:00,75.89,76.01,75.72,75.75,58940.0,62.7149,62.8141,62.5744,62.5992,58940.0
2020-05-13 15:00:00,75.77,76.3,75.76,76.06,67805.0,62.6157,63.0537,62.6075,62.8554,67805.0
2020-05-13 15:30:00,76.05,76.96,75.94,76.66,226769.0,62.8471,63.5991,62.7562,63.3512,226769.0
2020-05-14 09:30:00,76.07,76.24,74.93,74.98,97664.0,62.8636,63.0041,61.9216,61.9629,97664.0
2020-05-14 10:00:00,74.89,74.98,73.75,73.86,71999.0,61.8885,61.9629,60.9464,61.0373,71999.0
2020-05-14 10:30:00,73.86,74.64,73.61,74.44,59698.0,61.0373,61.6819,60.8307,61.5166,59698.0
2020-05-14 11:00:00,74.5,74.93,74.11,74.83,56221.0,61.5662,61.9216,61.2439,61.8389,56221.0
2020-05-14 11:30:00,74.88,75.65,74.76,75.59,146341.0,61.8802,62.5166,61.7811,62.467,146341.0
2020-05-14 12:00:00,75.57,76.18,75.36,76.02,39494.0,62.4504,62.9545,62.2769,62.8223,39494.0
2020-05-14 12:30:00,76.08,76.63,75.94,76.58,34730.0,62.8719,63.3264,62.7562,63.2851,34730.0
2020-05-14 13:00:00,76.55,77.04,76.45,76.99,36846.0,63.2603,63.6652,63.1777,63.6239,36846.0
2020-05-14 13:30:00,76.96,77.18,76.7,76.7,42996.0,63.5991,63.7809,63.3843,63.3843,42996.0
2020-05-14 14:00:00,76.7,77.08,76.53,76.85,106847.0,63.3843,63.6983,63.2438,63.5082,106847.0
2020-05-14 14:30:00,76.89,77.11,76.37,76.54,44388.0,63.5413,63.7231,63.1116,63.252,44388.0
2020-05-14 15:00:00,76.53,77.19,76.53,77.14,71949.0,63.2438,63.7892,63.2438,63.7479,71949.0
2020-05-14 15:30:00,77.19,77.45,76.76,77.26,293216.0,63.7892,64.0041,63.4339,63.8471,293216.0
2020-05-15 09:30:00,76.0,76.62,74.6,75.54,169296.0,62.8058,63.3182,61.6488,62.4257,169296.0
2020-05-15 10:00:00,75.6,75.68,75.03,75.24,121160.0,62.4752,62.5414,62.0042,62.1777,121160.0
2020-05-15 10:30:00,75.18,75.44,74.94,75.25,146408.0,62.1282,62.343,61.9298,62.186,146408.0
2020-05-15 11:00:00,75.25,75.25,74.5,74.77,145918.0,62.186,62.186,61.5662,61.7893,145918.0
2020-05-15 11:30:00,74.77,74.87,74.39,74.61,102780.0,61.7893,61.872,61.4753,61.6571,102780.0
2020-05-15 12:00:00,74.6,74.98,74.59,74.62,60128.0,61.6488,61.9629,61.6406,61.6654,60128.0
2020-05-15 12:30:00,74.63,74.68,74.43,74.52,76650.0,61.6736,61.715,61.5084,61.5827,76650.0
2020-05-15 13:00:00,74.5,74.61,74.39,74.47,112002.0,61.5662,61.6571,61.4753,61.5414,112002.0
2020-05-15 13:30:00,74.45,74.99,74.36,74.91,155010.0,61.5249,61.9711,61.4505,61.905,155010.0
2020-05-15 14:00:00,74.94,75.37,74.94,75.18,99986.0,61.9298,62.2852,61.9298,62.1282,99986.0
2020-05-15 14:30:00,75.18,75.21,74.81,74.81,130625.0,62.1282,62.1529,61.8224,61.8224,130625.0
2020-05-15 15:00:00,74.83,75.39,74.78,75.31,149292.0,61.8389,62.3017,61.7976,62.2356,149292.0
2020-05-15 15:30:00,75.3,76.78,75.2,76.33,532232.0,62.2273,63.4504,62.1447,63.0785,532232.0
2020-05-18 09:30:00,78.8,79.18,77.93,78.6,82023.0,65.1197,65.4337,64.4007,64.9544,82023.0
2020-05-18 10:00:00,78.63,78.95,78.48,78.5,46769.0,64.9792,65.2437,64.8552,64.8718,46769.0
2020-05-18 10:30:00,78.52,78.74,78.4,78.52,54740.0,64.8883,65.0701,64.7891,64.8883,54740.0
2020-05-18 11:00:00,78.56,78.88,78.44,78.86,44421.0,64.9214,65.1858,64.8222,65.1693,44421.0
2020-05-18 11:30:00,78.88,79.15,78.8,79.01,35554.0,65.1858,65.4089,65.1197,65.2932,35554.0
2020-05-18 12:00:00,78.99,79.16,78.82,78.91,27565.0,65.2767,65.4172,65.1362,65.2106,27565.0
2020-05-18 12:30:00,78.92,79.0,78.65,78.65,26659.0,65.2189,65.285,64.9957,64.9957,26659.0
2020-05-18 13:00:00,78.68,79.16,78.63,79.05,48049.0,65.0205,65.4172,64.9792,65.3263,48049.0
2020-05-18 13:30:00,79.06,79.28,78.93,79.27,39540.0,65.3346,65.5164,65.2271,65.5081,39540.0
2020-05-18 14:00:00,79.27,79.95,79.27,79.82,52010.0,65.5081,66.07,65.5081,65.9626,52010.0
2020-05-18 14:30:00,79.81,80.05,79.8,79.96,58706.0,65.9544,66.1527,65.9461,66.0783,58706.0
2020-05-18 15:00:00,79.99,80.17,79.84,79.95,90010.0,66.1031,66.2519,65.9791,66.07,90010.0
2020-05-18 15:30:00,79.95,80.33,79.75,79.81,276548.0,66.07,66.3841,65.9048,65.9544,276548.0
2020-05-19 09:30:00,78.82,78.82,78.09,78.75,93881.0,65.6087,65.6087,65.0011,65.5505,93881.0
2020-05-19 10:00:00,78.8,79.33,78.28,78.59,65320.0,65.5921,66.0333,65.1592,65.4173,65320.0
2020-05-19 10:30:00,78.58,78.83,78.12,78.56,35000.0,65.409,65.6171,65.0261,65.3923,35000.0
2020-05-19 11:00:00,78.54,78.64,78.12,78.33,31852.0,65.3757,65.4589,65.0261,65.2009,31852.0
2020-05-19 11:30:00,78.36,78.38,78.0,78.13,34810.0,65.2258,65.2425,64.9262,65.0344,34810.0
2020-05-19 12:00:00,78.15,78.37,78.14,78.21,29939.0,65.051,65.2342,65.0427,65.101,29939.0
2020-05-19 12:30:00,78.2,78.44,78.05,78.4,30408.0,65.0927,65.2924,64.9678,65.2591,30408.0
2020-05-19 13:00:00,78.39,78.56,78.35,78.5,33672.0,65.2508,65.3923,65.2175,65.3424,33672.0
2020-05-19 13:30:00,78.51,78.61,78.36,78.38,38269.0,65.3507,65.4339,65.2258,65.2425,38269.0
2020-05-19 14:00:00,78.37,78.59,78.33,78.56,40039.0,65.2342,65.4173,65.2009,65.3923,40039.0
2020-05-19 14:30:00,78.56,78.61,78.03,78.14,55396.0,65.3923,65.4339,64.9512,65.0427,55396.0
2020-05-19 15:00:00,78.13,78.59,77.98,78.5,120327.0,65.0344,65.4173,64.9095,65.3424,120327.0
2020-05-19 15:30:00,78.51,78.56,78.09,78.22,370844.0,65.3507,65.3923,65.0011,65.1093,370844.0
2020-05-20 09:30:00,78.91,79.11,78.31,78.73,43499.0,65.6837,65.8501,65.1842,65.5338,43499.0
2020-05-20 10:00:00,78.73,80.1,78.73,80.05,62739.0,65.5338,66.6742,65.5338,66.6326,62739.0
2020-05-20 10:30:00,80.04,80.17,79.54,79.8,70076.0,66.6242,66.7325,66.2081,66.4245,70076.0
2020-05-20 11:00:00,79.84,80.05,79.58,79.66,42087.0,66.4578,66.6326,66.2414,66.3079,42087.0
2020-05-20 11:30:00,79.73,79.83,79.34,79.37,33108.0,66.3662,66.4494,66.0416,66.0665,33108.0
2020-05-20 12:00:00,79.39,79.47,79.23,79.41,37419.0,66.0832,66.1498,65.95,66.0998,37419.0
2020-05-20 12:30:00,79.4,79.57,79.24,79.36,21941.0,66.0915,66.233,65.9583,66.0582,21941.0
2020-05-20 13:00:00,79.37,79.54,79.28,79.37,23089.0,66.0665,66.2081,65.9916,66.0665,23089.0
2020-05-20 13:30:00,79.41,79.66,79.35,79.53,22793.0,66.0998,66.3079,66.0499,66.1997,22793.0
2020-05-20 14:00:00,79.55,79.62,79.31,79.49,44291.0,66.2164,66.2746,66.0166,66.1664,44291.0
2020-05-20 14:30:00,79.45,79.63,79.33,79.47,35478.0,66.1331,66.283,66.0333,66.1498,35478.0
2020-05-20 15:00:00,79.46,79.52,79.16,79.4,59453.0,66.1415,66.1914,65.8917,66.0915,59453.0
2020-05-20 15:30:00,79.41,79.47,78.97,79.4,295223.0,66.0998,66.1498,65.7336,66.0915,295223.0
2020-05-21 09:30:00,79.11,79.43,78.84,79.2,73805.0,65.8501,66.1165,65.6254,65.925,73805.0
2020-05-21 10:00:00,79.18,79.35,79.06,79.17,48148.0,65.9084,66.0499,65.8085,65.9001,48148.0
2020-05-21 10:30:00,79.13,79.34,78.96,79.27,57061.0,65.8668,66.0416,65.7253,65.9833,57061.0
2020-05-21 11:00:00,79.22,79.26,78.68,78.71,46608.0,65.9417,65.975,65.4922,65.5172,46608.0
2020-05-21 11:30:00,78.72,79.0,78.59,78.61,51492.0,65.5255,65.7586,65.4173,65.4339,51492.0
2020-05-21 12:00:00,78.61,78.82,78.47,78.55,27379.0,65.4339,65.6087,65.3174,65.384,27379.0
2020-05-21 12:30:00,78.51,78.61,78.3,78.59,38158.0,65.3507,65.4339,65.1759,65.4173,38158.0
2020-05-21 13:00:00,78.61,78.85,78.51,78.63,66248.0,65.4339,65.6337,65.3507,65.4506,66248.0
2020-05-21 13:30:00,78.62,79.18,78.55,79.1,143742.0,65.4423,65.9084,65.384,65.8418,143742.0
2020-05-21 14:00:00,79.1,79.2,78.86,79.02,77606.0,65.8418,65.925,65.642,65.7752,77606.0
2020-05-21 14:30:00,79.04,79.16,78.96,79.12,140535.0,65.7919,65.8917,65.7253,65.8585,140535.0
2020-05-21 15:00:00,79.1,79.23,79.04,79.15,112977.0,65.8418,65.95,65.7919,65.8834,112977.0
2020-05-21 15:30:00,79.15,79.2,78.76,78.81,252699.0,65.8834,65.925,65.5588,65.6004,252699.0
2020-05-22 09:30:00,78.8,79.21,78.33,78.66,47554.0,65.5921,65.9334,65.2009,65.4756,47554.0
2020-05-22 10:00:00,78.7,79.57,78.6,79.44,146426.0,65.5089,66.233,65.4256,66.1248,146426.0
2020-05-22 10:30:00,79.48,79.75,78.64,78.7,54728.0,66.1581,66.3829,65.4589,65.5089,54728.0
2020-05-22 11:00:00,78.66,78.9,78.42,78.48,27818.0,65.4756,65.6753,65.2758,65.3257,27818.0
2020-05-22 11:30:00,78.47,78.53,78.14,78.16,25278.0,65.3174,65.3673,65.0427,65.0594,25278.0
2020-05-22 12:00:00,78.18,78.32,78.11,78.12,27540.0,65.076,65.1925,65.0177,65.0261,27540.0
2020-05-22 12:30:00,78.13,78.49,78.13,78.28,23319.0,65.0344,65.334,65.0344,65.1592,23319.0
2020-05-22 13:00:00,78.29,78.37,78.1,78.11,23688.0,65.1676,65.2342,65.0094,65.0177,23688.0
2020-05-22 13:30:00,78.1,78.2,77.95,78.01,27675.0,65.0094,65.0927,64.8846,64.9345,27675.0
2020-05-22 14:00:00,78.0,78.39,77.99,78.36,60438.0,64.9262,65.2508,64.9179,65.2258,60438.0
2020-05-22 14:30:00,78.38,78.49,78.15,78.34,30387.0,65.2425,65.334,65.051,65.2092,30387.0
2020-05-22 15:00:00,78.32,78.5,78.1,78.22,59579.0,65.1925,65.3424,65.0094,65.1093,59579.0
2020-05-22 15:30:00,78.21,78.54,78.17,78.46,152530.0,65.101,65.3757,65.0677,65.3091,152530.0
2020-05-26 09:30:00,79.79,79.79,78.99,79.38,141306.0,66.4162,66.4162,65.7502,66.0749,141306.0
2020-05-26 10:00:00,79.25,79.61,78.89,79.61,53071.0,65.9667,66.2663,65.667,66.2663,53071.0
2020-05-26 10:30:00,79.65,79.81,79.39,79.39,85870.0,66.2996,66.4328,66.0832,66.0832,85870.0
2020-05-26 11:00:00,79.38,79.83,79.36,79.56,49877.0,66.0749,66.4494,66.0582,66.2247,49877.0
2020-05-26 11:30:00,79.57,79.67,79.36,79.45,49620.0,66.233,66.3163,66.0582,66.1331,49620.0
2020-05-26 12:00:00,79.47,79.51,78.95,78.96,30719.0,66.1498,66.1831,65.7169,65.7253,30719.0
2020-05-26 12:30:00,78.95,78.97,78.66,78.79,40558.0,65.7169,65.7336,65.4756,65.5838,40558.0
2020-05-26 13:00:00,78.81,78.92,78.63,78.9,29915.0,65.6004,65.692,65.4506,65.6753,29915.0
2020-05-26 13:30:00,78.91,79.06,78.81,78.97,43039.0,65.6837,65.8085,65.6004,65.7336,43039.0
2020-05-26 14:00:00,78.98,79.01,78.81,78.96,37486.0,65.7419,65.7669,65.6004,65.7253,37486.0
2020-05-26 14:30:00,78.97,79.07,78.78,78.81,65894.0,65.7336,65.8168,65.5754,65.6004,65894.0
2020-05-26 15:00:00,78.8,78.81,78.31,78.31,80687.0,65.5921,65.6004,65.1842,65.1842,80687.0
2020-05-26 15:30:00,78.32,78.42,77.76,78.06,203389.0,65.1925,65.2758,64.7264,64.9761,203389.0
2020-05-27 09:30:00,79.06,79.06,78.08,78.19,80669.0,65.8085,65.8085,64.9928,65.0843,80669.0
2020-05-27 10:00:00,78.21,78.59,77.77,77.81,57019.0,65.101,65.4173,64.7347,64.768,57019.0
2020-05-27 10:30:00,77.82,77.95,77.56,77.62,111626.0,64.7763,64.8846,64.5599,64.6099,111626.0
2020-05-27 11:00:00,77.64,77.68,77.14,77.35,73604.0,64.6265,64.6598,64.2103,64.3851,73604.0
2020-05-27 11:30:00,77.38,77.45,77.03,77.16,89055.0,64.4101,64.4684,64.1188,64.227,89055.0
2020-05-27 12:00:00,77.15,77.21,76.53,76.58,64622.0,64.2187,64.2686,63.7026,63.7442,64622.0
2020-05-27 12:30:00,76.56,76.64,76.32,76.38,54489.0,63.7275,63.7941,63.5278,63.5777,54489.0
2020-05-27 13:00:00,76.37,76.53,76.23,76.36,51401.0,63.5694,63.7026,63.4529,63.5611,51401.0
2020-05-27 13:30:00,76.36,76.36,75.91,76.02,132493.0,63.5611,63.5611,63.1865,63.2781,132493.0
2020-05-27 14:00:00,76.02,76.5,76.02,76.48,52568.0,63.2781,63.6776,63.2781,63.661,52568.0
2020-05-27 14:30:00,76.47,76.63,76.39,76.58,74632.0,63.6526,63.7858,63.586,63.7442,74632.0
2020-05-27 15:00:00,76.59,77.02,76.42,76.98,94258.0,63.7525,64.1104,63.611,64.0771,94258.0
2020-05-27 15:30:00,77.02,77.53,76.89,77.47,271527.0,64.1104,64.535,64.0022,64.485,271527.0
2020-05-28 09:30:00,78.69,79.98,78.14,79.98,103516.0,65.5005,66.5743,65.0427,66.5743,103516.0
2020-05-28 10:00:00,79.95,80.39,79.7,80.02,57470.0,66.5493,66.9156,66.3412,66.6076,57470.0
2020-05-28 10:30:00,80.01,80.24,79.82,80.2,50994.0,66.5993,66.7907,66.4411,66.7574,50994.0
2020-05-28 11:00:00,80.23,80.41,80.12,80.41,45370.0,66.7824,66.9322,66.6908,66.9322,45370.0
2020-05-28 11:30:00,80.42,80.78,80.32,80.56,53707.0,66.9406,67.2402,66.8573,67.0571,53707.0
2020-05-28 12:00:00,80.51,80.57,80.32,80.5,46374.0,67.0155,67.0654,66.8573,67.0071,46374.0
2020-05-28 12:30:00,80.48,81.11,80.48,80.84,62855.0,66.9905,67.5149,66.9905,67.2902,62855.0
2020-05-28 13:00:00,80.85,81.13,80.8,81.1,46929.0,67.2985,67.5316,67.2569,67.5066,46929.0
2020-05-28 13:30:00,81.11,81.12,80.72,80.77,75180.0,67.5149,67.5232,67.1903,67.2319,75180.0
2020-05-28 14:00:00,80.77,81.14,80.76,80.95,112614.0,67.2319,67.5399,67.2236,67.3817,112614.0
2020-05-28 14:30:00,80.96,81.01,80.63,80.8,63866.0,67.39,67.4317,67.1154,67.2569,63866.0
2020-05-28 15:00:00,80.81,81.1,80.71,80.71,114658.0,67.2652,67.5066,67.1819,67.1819,114658.0
2020-05-28 15:30:00,80.73,81.13,80.62,80.89,248028.0,67.1986,67.5316,67.107,67.3318,248028.0
2020-05-29 09:30:00,80.57,81.99,80.57,81.99,168640.0,67.0654,68.2474,67.0654,68.2474,168640.0
2020-05-29 10:00:00,81.99,82.73,81.9,82.23,101474.0,68.2474,68.8634,68.1725,68.4472,101474.0
2020-05-29 10:30:00,82.25,82.69,82.22,82.6,108027.0,68.4638,68.8301,68.4389,68.7552,108027.0
2020-05-29 11:00:00,82.59,83.16,82.49,83.08,90307.0,68.7468,69.2213,68.6636,69.1547,90307.0
2020-05-29 11:30:00,83.06,83.24,82.72,82.82,116118.0,69.1381,69.2879,68.855,68.9383,116118.0
2020-05-29 12:00:00,82.79,83.09,82.79,82.98,122711.0,68.9133,69.163,68.9133,69.0715,122711.0
2020-05-29 12:30:00,82.98,83.22,82.65,83.09,77854.0,69.0715,69.2712,68.7968,69.163,77854.0
2020-05-29 13:00:00,83.13,83.14,82.85,82.98,83421.0,69.1963,69.2046,68.9633,69.0715,83421.0
2020-05-29 13:30:00,83.0,83.39,82.99,83.22,59353.0,69.0881,69.4127,69.0798,69.2712,59353.0
2020-05-29 14:00:00,83.23,83.86,83.21,83.84,77370.0,69.2796,69.804,69.2629,69.7873,77370.0
2020-05-29 14:30:00,83.86,83.86,82.9,83.68,103684.0,69.804,69.804,69.0049,69.6541,103684.0
2020-05-29 15:00:00,83.76,83.95,83.49,83.78,162519.0,69.7207,69.8789,69.496,69.7374,162519.0
2020-05-29 15:30:00,83.79,84.19,83.62,83.71,548423.0,69.7457,70.0787,69.6042,69.6791,548423.0
2020-06-01 09:30:00,83.77,84.16,83.2,83.42,100956.0,69.7291,70.0537,69.2546,69.4377,100956.0
2020-06-01 10:00:00,83.47,84.12,83.43,83.97,55885.0,69.4793,70.0204,69.446,69.8955,55885.0
2020-06-01 10:30:00,83.98,83.98,83.52,83.78,53708.0,69.9039,69.9039,69.521,69.7374,53708.0
2020-06-01 11:00:00,83.78,84.37,83.72,84.32,80918.0,69.7374,70.2285,69.6874,70.1869,80918.0
2020-06-01 11:30:00,84.31,84.86,84.29,84.45,130877.0,70.1785,70.6364,70.1619,70.2951,130877.0
2020-06-01 12:00:00,84.43,84.86,84.39,84.63,41584.0,70.2784,70.6364,70.2451,70.4449,41584.0
2020-06-01 12:30:00,84.65,84.94,84.51,84.87,61328.0,70.4616,70.7029,70.345,70.6447,61328.0
2020-06-01 13:00:00,84.84,85.38,84.63,85.37,74853.0,70.6197,71.0692,70.4449,71.0609,74853.0
2020-06-01 13:30:00,85.38,85.59,85.29,85.45,57401.0,71.0692,71.244,70.9943,71.1275,57401.0
2020-06-01 14:00:00,85.47,85.8,85.46,85.8,50670.0,71.1441,71.4188,71.1358,71.4188,50670.0
2020-06-01 14:30:00,85.81,86.18,85.81,85.88,74511.0,71.4271,71.7351,71.4271,71.4854,74511.0
2020-06-01 15:00:00,85.91,85.96,85.65,85.71,114789.0,71.5104,71.552,71.2939,71.3439,114789.0
2020-06-01 15:30:00,85.72,85.9,85.46,85.59,415670.0,71.3522,71.502,71.1358,71.244,415670.0
2020-06-02 09:30:00,86.19,86.46,84.61,85.42,137510.0,71.7434,71.9682,70.4283,71.1025,137510.0
2020-06-02 10:00:00,85.3,85.52,85.16,85.47,86114.0,71.0026,71.1857,70.8861,71.1441,86114.0
2020-06-02 10:30:00,85.47,85.92,85.47,85.83,94245.0,71.1441,71.5187,71.1441,71.4438,94245.0
2020-06-02 11:00:00,85.81,86.01,85.43,85.81,118315.0,71.4271,71.5936,71.1108,71.4271,118315.0
2020-06-02 11:30:00,85.81,86.02,85.69,85.73,67173.0,71.4271,71.6019,71.3272,71.3605,67173.0
2020-06-02 12:00:00,85.73,85.89,85.52,85.58,42781.0,71.3605,71.4937,71.1857,71.2357,42781.0
2020-06-02 12:30:00,85.58,85.71,85.41,85.49,52389.0,71.2357,71.3439,71.0942,71.1608,52389.0
2020-06-02 13:00:00,85.47,85.72,85.43,85.59,39450.0,71.1441,71.3522,71.1108,71.244,39450.0
2020-06-02 13:30:00,85.58,85.67,85.56,85.63,62010.0,71.2357,71.3106,71.219,71.2773,62010.0
2020-06-02 14:00:00,85.64,85.72,85.54,85.61,64837.0,71.2856,71.3522,71.2024,71.2606,64837.0
2020-06-02 14:30:00,85.58,85.6,85.33,85.44,61627.0,71.2357,71.2523,71.0276,71.1191,61627.0
2020-06-02 15:00:00,85.45,85.5,84.82,84.92,81009.0,71.1275,71.1691,70.6031,70.6863,81009.0
2020-06-02 15:30:00,84.93,85.8,84.86,85.75,238108.0,70.6946,71.4188,70.6364,71.3772,238108.0
2020-06-03 09:30:00,86.3,87.34,86.01,86.8,95432.0,71.835,72.7007,71.5936,72.2512,95432.0
2020-06-03 10:00:00,86.82,87.27,86.65,87.1,106435.0,72.2678,72.6424,72.1263,72.5009,106435.0
2020-06-03 10:30:00,87.08,87.26,86.67,86.74,101051.0,72.4843,72.6341,72.143,72.2012,101051.0
2020-06-03 11:00:00,86.76,87.67,86.76,87.54,55662.0,72.2179,72.9754,72.2179,72.8672,55662.0
2020-06-03 11:30:00,87.57,88.11,87.47,87.76,47437.0,72.8921,73.3416,72.8089,73.0503,47437.0
2020-06-03 12:00:00,87.78,88.21,87.68,88.15,43615.0,73.0669,73.4248,72.9837,73.3749,43615.0
2020-06-03 12:30:00,88.13,88.27,87.56,87.56,27704.0,73.3583,73.4748,72.8838,72.8838,27704.0
2020-06-03 13:00:00,87.59,87.64,87.22,87.42,28893.0,72.9088,72.9504,72.6008,72.7673,28893.0
2020-06-03 13:30:00,87.43,87.62,87.32,87.36,29443.0,72.7756,72.9337,72.684,72.7173,29443.0
2020-06-03 14:00:00,87.41,87.62,87.35,87.54,36645.0,72.7589,72.9337,72.709,72.8672,36645.0
2020-06-03 14:30:00,87.51,87.53,87.18,87.21,51987.0,72.8422,72.8588,72.5675,72.5925,51987.0
2020-06-03 15:00:00,87.21,87.38,87.07,87.12,91598.0,72.5925,72.734,72.4759,72.5175,91598.0
2020-06-03 15:30:00,87.11,87.2,86.71,86.93,324972.0,72.5092,72.5841,72.1763,72.3594,324972.0
2020-06-04 09:30:00,86.27,86.67,85.72,86.67,51837.0,71.81,72.143,71.3522,72.143,51837.0
2020-06-04 10:00:00,86.65,86.74,85.78,86.13,39843.0,72.1263,72.2012,71.4021,71.6935,39843.0
2020-06-04 10:30:00,86.07,86.5,86.04,86.13,36423.0,71.6435,72.0015,71.6186,71.6935,36423.0
2020-06-04 11:00:00,86.2,86.26,85.83,86.2,36534.0,71.7518,71.8017,71.4438,71.7518,36534.0
2020-06-04 11:30:00,86.18,86.18,85.47,85.74,36105.0,71.7351,71.7351,71.1441,71.3689,36105.0
2020-06-04 12:00:00,85.76,85.86,85.58,85.76,31506.0,71.3855,71.4687,71.2357,71.3855,31506.0
2020-06-04 12:30:00,85.75,85.83,85.49,85.5,32271.0,71.3772,71.4438,71.1608,71.1691,32271.0
2020-06-04 13:00:00,85.49,85.83,85.42,85.45,34570.0,71.1608,71.4438,71.1025,71.1275,34570.0
2020-06-04 13:30:00,85.43,85.43,84.93,84.94,39461.0,71.1108,71.1108,70.6946,70.7029,39461.0
2020-06-04 14:00:00,84.91,85.04,84.75,85.04,42597.0,70.678,70.7862,70.5448,70.7862,42597.0
2020-06-04 14:30:00,85.05,85.13,84.71,84.77,44153.0,70.7945,70.8611,70.5115,70.5614,44153.0
2020-06-04 15:00:00,84.76,84.8,84.32,84.68,51985.0,70.5531,70.5864,70.1869,70.4865,51985.0
2020-06-04 15:30:00,84.73,85.6,84.72,85.53,253330.0,70.5281,71.2523,70.5198,71.1941,253330.0
2020-06-05 09:30:00,86.13,86.73,85.34,86.09,83734.0,71.6935,72.1929,71.0359,71.6602,83734.0
2020-06-05 10:00:00,86.04,86.46,85.81,86.03,93241.0,71.6186,71.9682,71.4271,71.6102,93241.0
2020-06-05 10:30:00,86.03,86.7,85.94,86.65,61938.0,71.6102,72.1679,71.5353,72.1263,61938.0
2020-06-05 11:00:00,86.7,87.37,86.67,87.26,54765.0,72.1679,72.7256,72.143,72.6341,54765.0
2020-06-05 11:30:00,87.29,87.73,87.17,87.52,48738.0,72.6591,73.0253,72.5592,72.8505,48738.0
2020-06-05 12:00:00,87.48,87.48,86.81,87.03,50949.0,72.8172,72.8172,72.2595,72.4426,50949.0
2020-06-05 12:30:00,87.03,87.34,86.93,87.33,41960.0,72.4426,72.7007,72.3594,72.6923,41960.0
2020-06-05 13:00:00,87.35,87.61,87.28,87.59,30819.0,72.709,72.9254,72.6507,72.9088,30819.0
2020-06-05 13:30:00,87.58,87.61,87.17,87.2,39493.0,72.9004,72.9254,72.5592,72.5841,39493.0
2020-06-05 14:00:00,87.19,87.42,86.98,87.19,54361.0,72.5758,72.7673,72.401,72.5758,54361.0
2020-06-05 14:30:00,87.21,87.57,87.07,87.26,47357.0,72.5925,72.8921,72.4759,72.6341,47357.0
2020-06-05 15:00:00,87.23,87.26,86.73,87.1,109656.0,72.6091,72.6341,72.1929,72.5009,109656.0
2020-06-05 15:30:00,87.09,87.1,86.25,86.56,270803.0,72.4926,72.5009,71.7934,72.0514,270803.0
2020-06-08 09:30:00,86.41,87.12,85.53,86.83,107545.0,71.9266,72.5175,71.1941,72.2762,107545.0
2020-06-08 10:00:00,86.86,87.14,86.45,86.5,83310.0,72.3011,72.5342,71.9598,72.0015,83310.0
2020-06-08 10:30:00,86.53,86.77,86.35,86.48,133677.0,72.0264,72.2262,71.8766,71.9848,133677.0
2020-06-08 11:00:00,86.46,86.73,86.28,86.28,64746.0,71.9682,72.1929,71.8183,71.8183,64746.0
2020-06-08 11:30:00,86.28,86.79,86.2,86.59,54705.0,71.8183,72.2429,71.7518,72.0764,54705.0
2020-06-08 12:00:00,86.59,86.72,86.42,86.58,47060.0,72.0764,72.1846,71.9349,72.0681,47060.0
2020-06-08 12:30:00,86.55,86.76,86.48,86.48,57630.0,72.0431,72.2179,71.9848,71.9848,57630.0
2020-06-08 13:00:00,86.51,87.0,86.5,87.0,92726.0,72.0098,72.4177,72.0015,72.4177,92726.0
2020-06-08 13:30:00,86.99,87.41,86.92,87.32,44032.0,72.4093,72.7589,72.3511,72.684,44032.0
2020-06-08 14:00:00,87.32,87.54,87.27,87.5,34325.0,72.684,72.8672,72.6424,72.8339,34325.0
2020-06-08 14:30:00,87.48,87.51,87.03,87.2,38650.0,72.8172,72.8422,72.4426,72.5841,38650.0
2020-06-08 15:00:00,87.23,87.51,87.16,87.32,51452.0,72.6091,72.8422,72.5508,72.684,51452.0
2020-06-08 15:30:00,87.36,87.98,87.25,87.78,154731.0,72.7173,73.2334,72.6258,73.0669,154731.0
2020-06-09 09:30:00,87.18,87.18,85.94,85.98,56773.0,72.5675,72.5675,71.5353,71.5686,56773.0
2020-06-09 10:00:00,85.97,86.23,85.22,85.22,49103.0,71.5603,71.7767,70.936,70.936,49103.0
2020-06-09 10:30:00,85.24,85.32,84.58,85.16,58611.0,70.9527,71.0193,70.4033,70.8861,58611.0
2020-06-09 11:00:00,85.12,85.43,84.57,85.4,52625.0,70.8528,71.1108,70.395,71.0858,52625.0
2020-06-09 11:30:00,85.39,85.47,85.09,85.34,38743.0,71.0775,71.1441,70.8278,71.0359,38743.0
2020-06-09 12:00:00,85.31,85.31,85.08,85.16,26467.0,71.0109,71.0109,70.8195,70.8861,26467.0
2020-06-09 12:30:00,85.18,85.29,85.1,85.24,36802.0,70.9027,70.9943,70.8361,70.9527,36802.0
2020-06-09 13:00:00,85.26,85.54,85.23,85.54,29741.0,70.9693,71.2024,70.9443,71.2024,29741.0
2020-06-09 13:30:00,85.51,85.69,85.34,85.36,43563.0,71.1774,71.3272,71.0359,71.0525,43563.0
2020-06-09 14:00:00,85.39,85.46,85.09,85.12,40498.0,71.0775,71.1358,70.8278,70.8528,40498.0
2020-06-09 14:30:00,85.1,85.28,85.06,85.23,48808.0,70.8361,70.986,70.8028,70.9443,48808.0
2020-06-09 15:00:00,85.26,85.74,85.1,85.59,82774.0,70.9693,71.3689,70.8361,71.244,82774.0
2020-06-09 15:30:00,85.59,85.59,84.98,85.3,310726.0,71.244,71.244,70.7362,71.0026,310726.0
2020-06-10 09:30:00,85.46,86.92,85.4,86.63,68207.0,71.1358,72.3511,71.0858,72.1097,68207.0
2020-06-10 10:00:00,86.59,86.86,85.4,85.49,58945.0,72.0764,72.3011,71.0858,71.1608,58945.0
2020-06-10 10:30:00,85.54,86.07,85.49,85.96,34973.0,71.2024,71.6435,71.1608,71.552,34973.0
2020-06-10 11:00:00,85.92,86.16,85.82,85.9,62253.0,71.5187,71.7185,71.4354,71.502,62253.0
2020-06-10 11:30:00,85.9,86.11,85.54,85.84,62538.0,71.502,71.6768,71.2024,71.4521,62538.0
2020-06-10 12:00:00,85.84,86.15,85.81,86.03,32748.0,71.4521,71.7101,71.4271,71.6102,32748.0
2020-06-10 12:30:00,86.03,86.19,85.89,85.97,37022.0,71.6102,71.7434,71.4937,71.5603,37022.0
2020-06-10 13:00:00,85.97,86.08,85.8,85.8,27060.0,71.5603,71.6519,71.4188,71.4188,27060.0
2020-06-10 13:30:00,85.83,85.89,85.59,85.66,22674.0,71.4438,71.4937,71.244,71.3023,22674.0
2020-06-10 14:00:00,85.75,86.52,85.46,86.25,58800.0,71.3772,72.0181,71.1358,71.7934,58800.0
2020-06-10 14:30:00,86.26,86.64,85.91,86.53,79315.0,71.8017,72.118,71.5104,72.0264,79315.0
2020-06-10 15:00:00,86.55,86.86,86.22,86.85,69767.0,72.0431,72.3011,71.7684,72.2928,69767.0
2020-06-10 15:30:00,86.87,86.9,86.26,86.27,219708.0,72.3095,72.3344,71.8017,71.81,219708.0
2020-06-11 09:30:00,86.0,86.18,84.0,85.18,268412.0,71.5853,71.7351,69.9205,70.9027,268412.0
2020-06-11 10:00:00,85.22,85.22,83.63,84.26,273752.0,70.936,70.936,69.6125,70.1369,273752.0
2020-06-11 10:30:00,84.28,84.65,84.09,84.58,114940.0,70.1536,70.4616,69.9954,70.4033,114940.0
2020-06-11 11:00:00,84.61,85.18,84.32,84.38,127270.0,70.4283,70.9027,70.1869,70.2368,127270.0
2020-06-11 11:30:00,84.38,84.6,84.14,84.51,94575.0,70.2368,70.4199,70.037,70.345,94575.0
2020-06-11 12:00:00,84.5,84.5,84.02,84.02,47734.0,70.3367,70.3367,69.9371,69.9371,47734.0
2020-06-11 12:30:00,84.07,84.43,83.76,83.86,89700.0,69.9788,70.2784,69.7207,69.804,89700.0
2020-06-11 13:00:00,83.85,84.22,83.63,83.64,76773.0,69.7956,70.1036,69.6125,69.6208,76773.0
2020-06-11 13:30:00,83.64,83.95,83.44,83.76,79202.0,69.6208,69.8789,69.4544,69.7207,79202.0
2020-06-11 14:00:00,83.74,83.76,83.31,83.51,79697.0,69.7041,69.7207,69.3462,69.5126,79697.0
2020-06-11 14:30:00,83.51,83.54,83.15,83.34,75874.0,69.5126,69.5376,69.213,69.3711,75874.0
2020-06-11 15:00:00,83.32,83.83,83.25,83.59,116756.0,69.3545,69.779,69.2962,69.5792,116756.0
2020-06-11 15:30:00,83.59,84.6,83.43,84.35,490611.0,69.5792,70.4199,69.446,70.2118,490611.0
2020-06-12 09:30:00,85.55,86.17,85.03,85.63,99066.0,71.2107,71.7268,70.7779,71.2773,99066.0
2020-06-12 10:00:00,85.57,85.59,84.86,84.95,66169.0,71.2273,71.244,70.6364,70.7113,66169.0
2020-06-12 10:30:00,84.96,85.18,84.75,84.94,46872.0,70.7196,70.9027,70.5448,70.7029,46872.0
2020-06-12 11:00:00,84.97,85.06,84.17,84.56,48220.0,70.7279,70.8028,70.062,70.3866,48220.0
2020-06-12 11:30:00,84.56,84.94,84.34,84.94,47221.0,70.3866,70.7029,70.2035,70.7029,47221.0
2020-06-12 12:00:00,84.91,85.23,84.88,84.98,68737.0,70.678,70.9443,70.653,70.7362,68737.0
2020-06-12 12:30:00,84.96,84.96,84.53,84.75,48606.0,70.7196,70.7196,70.3617,70.5448,48606.0
2020-06-12 13:00:00,84.79,84.79,83.78,83.9,27672.0,70.5781,70.5781,69.7374,69.8373,27672.0
2020-06-12 13:30:00,83.91,83.99,83.35,83.42,51728.0,69.8456,69.9122,69.3794,69.4377,51728.0
2020-06-12 14:00:00,83.4,83.83,83.18,83.79,80386.0,69.4211,69.779,69.2379,69.7457,80386.0
2020-06-12 14:30:00,83.85,84.47,83.85,84.47,59637.0,69.7956,70.3117,69.7956,70.3117,59637.0
2020-06-12 15:00:00,84.46,85.04,84.09,84.22,105728.0,70.3034,70.7862,69.9954,70.1036,105728.0
2020-06-12 15:30:00,84.27,84.66,83.94,84.31,287283.0,70.1452,70.4699,69.8706,70.1785,287283.0
2020-06-15 09:30:00,82.9,83.92,82.29,83.85,178067.0,69.0049,69.8539,68.4971,69.7956,178067.0
2020-06-15 10:00:00,83.87,84.56,83.68,84.09,63432.0,69.8123,70.3866,69.6541,69.9954,63432.0
2020-06-15 10:30:00,84.16,84.23,83.23,83.44,75819.0,70.0537,70.112,69.2796,69.4544,75819.0
2020-06-15 11:00:00,83.45,84.59,83.39,84.28,40674.0,69.4627,70.4116,69.4127,70.1536,40674.0
2020-06-15 11:30:00,84.36,84.74,84.14,84.62,29929.0,70.2202,70.5365,70.037,70.4366,29929.0
2020-06-15 12:00:00,84.6,84.93,84.51,84.71,38279.0,70.4199,70.6946,70.345,70.5115,38279.0
2020-06-15 12:30:00,84.68,84.94,84.59,84.84,34340.0,70.4865,70.7029,70.4116,70.6197,34340.0
2020-06-15 13:00:00,84.81,85.18,84.78,84.95,40933.0,70.5947,70.9027,70.5698,70.7113,40933.0
2020-06-15 13:30:00,84.94,84.96,84.55,84.59,40252.0,70.7029,70.7196,70.3783,70.4116,40252.0
2020-06-15 14:00:00,84.59,85.54,84.58,85.23,78964.0,70.4116,71.2024,70.4033,70.9443,78964.0
2020-06-15 14:30:00,85.27,85.38,84.6,84.66,51659.0,70.9776,71.0692,70.4199,70.4699,51659.0
2020-06-15 15:00:00,84.66,84.96,84.1,84.15,92923.0,70.4699,70.7196,70.0037,70.0454,92923.0
2020-06-15 15:30:00,84.2,84.42,83.91,84.26,342666.0,70.087,70.2701,69.8456,70.1369,342666.0
2020-06-16 09:30:00,86.01,86.73,85.14,85.29,78308.0,71.5936,72.1929,70.8694,70.9943,78308.0
2020-06-16 10:00:00,85.28,85.4,84.89,85.3,48568.0,70.986,71.0858,70.6613,71.0026,48568.0
2020-06-16 10:30:00,85.33,85.48,84.22,84.33,58940.0,71.0276,71.1524,70.1036,70.1952,58940.0
2020-06-16 11:00:00,84.32,85.27,84.1,85.22,42234.0,70.1869,70.9776,70.0037,70.936,42234.0
2020-06-16 11:30:00,85.2,85.48,84.76,84.82,53348.0,70.9194,71.1524,70.5531,70.6031,53348.0
2020-06-16 12:00:00,84.82,85.15,84.52,85.08,33337.0,70.6031,70.8777,70.3533,70.8195,33337.0
2020-06-16 12:30:00,85.12,85.36,84.98,85.13,27856.0,70.8528,71.0525,70.7362,70.8611,27856.0
2020-06-16 13:00:00,85.13,85.45,85.13,85.29,40365.0,70.8611,71.1275,70.8611,70.9943,40365.0
2020-06-16 13:30:00,85.31,85.31,84.97,85.04,28546.0,71.0109,71.0109,70.7279,70.7862,28546.0
2020-06-16 14:00:00,85.08,85.36,84.89,85.06,38743.0,70.8195,71.0525,70.6613,70.8028,38743.0
2020-06-16 14:30:00,85.1,85.24,84.9,85.01,42248.0,70.8361,70.9527,70.6696,70.7612,42248.0
2020-06-16 15:00:00,85.03,85.15,84.02,84.11,87030.0,70.7779,70.8777,69.9371,70.0121,87030.0
2020-06-16 15:30:00,84.13,84.55,83.95,84.29,287642.0,70.0287,70.3783,69.8789,70.1619,287642.0
2020-06-17 09:30:00,84.66,84.66,83.53,84.11,65153.0,70.4699,70.4699,69.5293,70.0121,65153.0
2020-06-17 10:00:00,84.06,84.3,83.74,84.05,46323.0,69.9704,70.1702,69.7041,69.9621,46323.0
2020-06-17 10:30:00,83.95,84.6,83.94,84.45,43265.0,69.8789,70.4199,69.8706,70.2951,43265.0
2020-06-17 11:00:00,84.42,84.61,84.3,84.58,60321.0,70.2701,70.4283,70.1702,70.4033,60321.0
2020-06-17 11:30:00,84.56,84.87,84.5,84.86,58005.0,70.3866,70.6447,70.3367,70.6364,58005.0
2020-06-17 12:00:00,84.9,85.03,84.79,84.9,42254.0,70.6696,70.7779,70.5781,70.6696,42254.0
2020-06-17 12:30:00,84.85,85.28,84.85,85.06,31689.0,70.628,70.986,70.628,70.8028,31689.0
2020-06-17 13:00:00,85.08,85.4,85.08,85.33,35323.0,70.8195,71.0858,70.8195,71.0276,35323.0
2020-06-17 13:30:00,85.31,85.6,85.31,85.44,45487.0,71.0109,71.2523,71.0109,71.1191,45487.0
2020-06-17 14:00:00,85.46,85.59,85.26,85.47,37815.0,71.1358,71.244,70.9693,71.1441,37815.0
2020-06-17 14:30:00,85.49,85.53,85.2,85.2,40794.0,71.1608,71.1941,70.9194,70.9194,40794.0
2020-06-17 15:00:00,85.15,85.29,84.99,85.09,53318.0,70.8777,70.9943,70.7446,70.8278,53318.0
2020-06-17 15:30:00,85.09,85.18,84.71,85.04,188494.0,70.8278,70.9027,70.5115,70.7862,188494.0
2020-06-18 09:30:00,84.55,85.22,84.11,85.03,35164.0,70.3783,70.936,70.0121,70.7779,35164.0
2020-06-18 10:00:00,85.04,85.25,83.79,83.82,93681.0,70.7862,70.961,69.7457,69.7707,93681.0
2020-06-18 10:30:00,83.87,84.39,83.78,84.2,26443.0,69.8123,70.2451,69.7374,70.087,26443.0
2020-06-18 11:00:00,84.25,84.42,84.07,84.1,25786.0,70.1286,70.2701,69.9788,70.0037,25786.0
2020-06-18 11:30:00,84.1,84.22,83.8,83.81,34427.0,70.0037,70.1036,69.754,69.7623,34427.0
2020-06-18 12:00:00,83.83,83.98,83.69,83.87,23251.0,69.779,69.9039,69.6625,69.8123,23251.0
2020-06-18 12:30:00,83.87,83.98,83.66,83.97,26601.0,69.8123,69.9039,69.6375,69.8955,26601.0
2020-06-18 13:00:00,84.0,84.11,83.88,83.94,21993.0,69.9205,70.0121,69.8206,69.8706,21993.0
2020-06-18 13:30:00,83.94,84.22,83.92,84.21,29101.0,69.8706,70.1036,69.8539,70.0953,29101.0
2020-06-18 14:00:00,84.21,84.23,83.84,84.19,38494.0,70.0953,70.112,69.7873,70.0787,38494.0
2020-06-18 14:30:00,84.17,84.39,84.09,84.21,32131.0,70.062,70.2451,69.9954,70.0953,32131.0
2020-06-18 15:00:00,84.22,84.32,83.99,84.3,64834.0,70.1036,70.1869,69.9122,70.1702,64834.0
2020-06-18 15:30:00,84.3,84.77,84.11,84.69,265949.0,70.1702,70.5614,70.0121,70.4948,265949.0
2020-06-19 09:30:00,85.85,85.85,84.93,85.17,267411.0,71.4604,71.4604,70.6946,70.8944,267411.0
2020-06-19 10:00:00,85.12,85.55,84.76,85.4,57907.0,70.8528,71.2107,70.5531,71.0858,57907.0
2020-06-19 10:30:00,85.33,85.37,84.82,84.87,45185.0,71.0276,71.0609,70.6031,70.6447,45185.0
2020-06-19 11:00:00,84.87,84.88,84.49,84.56,49735.0,70.6447,70.653,70.3284,70.3866,49735.0
2020-06-19 11:30:00,84.59,84.62,84.37,84.52,49747.0,70.4116,70.4366,70.2285,70.3533,49747.0
2020-06-19 12:00:00,84.53,84.53,83.92,84.25,46489.0,70.3617,70.3617,69.8539,70.1286,46489.0
2020-06-19 12:30:00,84.26,84.41,83.91,84.37,46712.0,70.1369,70.2618,69.8456,70.2285,46712.0
2020-06-19 13:00:00,84.35,84.52,84.16,84.2,46790.0,70.2118,70.3533,70.0537,70.087,46790.0
2020-06-19 13:30:00,84.16,84.16,83.79,83.79,47822.0,70.0537,70.0537,69.7457,69.7457,47822.0
2020-06-19 14:00:00,83.85,84.05,83.68,83.75,94115.0,69.7956,69.9621,69.6541,69.7124,94115.0
2020-06-19 14:30:00,83.74,84.25,83.64,84.16,74616.0,69.7041,70.1286,69.6208,70.0537,74616.0
2020-06-19 15:00:00,84.12,84.41,83.95,84.11,117697.0,70.0204,70.2618,69.8789,70.0121,117697.0
2020-06-19 15:30:00,84.12,84.15,82.7,82.99,840157.0,70.0204,70.0454,68.8384,69.0798,840157.0
2020-06-22 09:30:00,82.88,84.08,82.36,84.02,141238.0,68.9882,69.9871,68.5554,69.9371,141238.0
2020-06-22 10:00:00,84.02,84.84,83.93,84.78,62041.0,69.9371,70.6197,69.8622,70.5698,62041.0
2020-06-22 10:30:00,84.79,84.79,84.23,84.59,77299.0,70.5781,70.5781,70.112,70.4116,77299.0
2020-06-22 11:00:00,84.59,84.97,84.4,84.59,43219.0,70.4116,70.7279,70.2535,70.4116,43219.0
2020-06-22 11:30:00,84.59,84.77,84.36,84.45,41103.0,70.4116,70.5614,70.2202,70.2951,41103.0
2020-06-22 12:00:00,84.47,84.72,84.16,84.23,67240.0,70.3117,70.5198,70.0537,70.112,67240.0
2020-06-22 12:30:00,84.19,84.29,83.92,84.11,40046.0,70.0787,70.1619,69.8539,70.0121,40046.0
2020-06-22 13:00:00,84.11,84.3,83.85,83.94,38800.0,70.0121,70.1702,69.7956,69.8706,38800.0
2020-06-22 13:30:00,83.96,84.18,83.93,84.13,36133.0,69.8872,70.0703,69.8622,70.0287,36133.0
2020-06-22 14:00:00,84.14,84.26,83.81,84.24,45558.0,70.037,70.1369,69.7623,70.1203,45558.0
2020-06-22 14:30:00,84.23,84.27,84.02,84.19,44983.0,70.112,70.1452,69.9371,70.0787,44983.0
2020-06-22 15:00:00,84.21,84.21,83.68,83.84,54856.0,70.0953,70.0953,69.6541,69.7873,54856.0
2020-06-22 15:30:00,83.85,84.24,83.82,84.23,214598.0,69.7956,70.1203,69.7707,70.112,214598.0
2020-06-23 09:30:00,84.88,85.38,84.42,84.42,58716.0,70.653,71.0692,70.2701,70.2701,58716.0
2020-06-23 10:00:00,84.5,84.65,84.22,84.29,30113.0,70.3367,70.4616,70.1036,70.1619,30113.0
2020-06-23 10:30:00,84.34,84.42,83.55,83.72,42533.0,70.2035,70.2701,69.5459,69.6874,42533.0
2020-06-23 11:00:00,83.69,84.01,83.5,83.52,37458.0,69.6625,69.9288,69.5043,69.521,37458.0
2020-06-23 11:30:00,83.48,83.77,83.35,83.63,70579.0,69.4877,69.7291,69.3794,69.6125,70579.0
2020-06-23 12:00:00,83.63,83.76,83.42,83.44,45031.0,69.6125,69.7207,69.4377,69.4544,45031.0
2020-06-23 12:30:00,83.47,83.67,83.42,83.42,33553.0,69.4793,69.6458,69.4377,69.4377,33553.0
2020-06-23 13:00:00,83.42,83.95,83.4,83.76,46959.0,69.4377,69.8789,69.4211,69.7207,46959.0
2020-06-23 13:30:00,83.77,83.9,83.58,83.76,34303.0,69.7291,69.8373,69.5709,69.7207,34303.0
2020-06-23 14:00:00,83.7,83.72,83.5,83.6,33641.0,69.6708,69.6874,69.5043,69.5875,33641.0
2020-06-23 14:30:00,83.6,83.68,83.45,83.56,51698.0,69.5875,69.6541,69.4627,69.5543,51698.0
2020-06-23 15:00:00,83.54,83.59,83.29,83.29,124231.0,69.5376,69.5792,69.3295,69.3295,124231.0
2020-06-23 15:30:00,83.29,83.55,83.15,83.4,244546.0,69.3295,69.5459,69.213,69.4211,244546.0
2020-06-24 09:30:00,82.73,82.88,82.25,82.61,57102.0,68.8634,68.9882,68.4638,68.7635,57102.0
2020-06-24 10:00:00,82.52,82.61,82.18,82.24,30479.0,68.6886,68.7635,68.4056,68.4555,30479.0
2020-06-24 10:30:00,82.16,82.42,81.75,81.83,55968.0,68.3889,68.6053,68.0476,68.1142,55968.0
2020-06-24 11:00:00,81.79,82.05,81.68,81.83,119732.0,68.0809,68.2973,67.9894,68.1142,119732.0
2020-06-24 11:30:00,81.83,82.08,81.66,82.08,83255.0,68.1142,68.3223,67.9727,68.3223,83255.0
2020-06-24 12:00:00,82.02,82.15,81.8,81.93,47767.0,68.2724,68.3806,68.0892,68.1975,47767.0
2020-06-24 12:30:00,81.9,82.3,81.81,82.3,39664.0,68.1725,68.5054,68.0976,68.5054,39664.0
2020-06-24 13:00:00,82.28,82.47,82.0,82.09,35242.0,68.4888,68.6469,68.2557,68.3306,35242.0
2020-06-24 13:30:00,82.09,82.09,81.8,82.01,41287.0,68.3306,68.3306,68.0892,68.2641,41287.0
2020-06-24 14:00:00,82.03,82.46,81.85,82.42,38297.0,68.2807,68.6386,68.1309,68.6053,38297.0
2020-06-24 14:30:00,82.38,82.55,82.24,82.28,35457.0,68.572,68.7135,68.4555,68.4888,35457.0
2020-06-24 15:00:00,82.3,82.83,82.3,82.61,55005.0,68.5054,68.9466,68.5054,68.7635,55005.0
2020-06-24 15:30:00,82.6,82.83,82.34,82.38,244624.0,68.7552,68.9466,68.5387,68.572,244624.0
2020-06-25 09:30:00,82.56,82.56,81.16,81.36,54792.0,68.7219,68.7219,67.5565,67.723,54792.0
2020-06-25 10:00:00,81.36,82.04,81.36,81.75,64943.0,67.723,68.289,67.723,68.0476,64943.0
2020-06-25 10:30:00,81.75,81.96,81.6,81.78,28697.0,68.0476,68.2224,67.9228,68.0726,28697.0
2020-06-25 11:00:00,81.76,81.77,81.5,81.55,65493.0,68.056,68.0643,67.8395,67.8812,65493.0
2020-06-25 11:30:00,81.58,81.59,81.27,81.46,48257.0,67.9061,67.9144,67.6481,67.8062,48257.0
2020-06-25 12:00:00,81.49,81.68,81.25,81.48,67580.0,67.8312,67.9894,67.6314,67.8229,67580.0
2020-06-25 12:30:00,81.53,82.03,81.53,81.78,41636.0,67.8645,68.2807,67.8645,68.0726,41636.0
2020-06-25 13:00:00,81.73,81.92,81.67,81.73,26531.0,68.031,68.1891,67.981,68.031,26531.0
2020-06-25 13:30:00,81.73,82.22,81.65,82.03,50910.0,68.031,68.4389,67.9644,68.2807,50910.0
2020-06-25 14:00:00,82.02,82.2,81.91,82.15,29088.0,68.2724,68.4222,68.1808,68.3806,29088.0
2020-06-25 14:30:00,82.13,82.28,81.99,82.17,39620.0,68.3639,68.4888,68.2474,68.3972,39620.0
2020-06-25 15:00:00,82.1,82.69,82.04,82.56,63830.0,68.339,68.8301,68.289,68.7219,63830.0
2020-06-25 15:30:00,82.57,82.79,82.15,82.34,273237.0,68.7302,68.9133,68.3806,68.5387,273237.0
2020-06-26 09:30:00,82.04,83.14,81.88,82.77,100945.0,68.289,69.2046,68.1558,68.8967,100945.0
2020-06-26 10:00:00,82.83,83.5,82.79,82.86,72577.0,68.9466,69.5043,68.9133,68.9716,72577.0
2020-06-26 10:30:00,82.84,82.87,81.89,82.04,86871.0,68.9549,68.9799,68.1642,68.289,86871.0
2020-06-26 11:00:00,82.08,82.19,81.37,81.44,116980.0,68.3223,68.4139,67.7313,67.7896,116980.0
2020-06-26 11:30:00,81.45,81.73,81.33,81.59,56372.0,67.7979,68.031,67.698,67.9144,56372.0
2020-06-26 12:00:00,81.58,81.59,81.21,81.59,50669.0,67.9061,67.9144,67.5981,67.9144,50669.0
2020-06-26 12:30:00,81.54,81.75,81.38,81.75,27163.0,67.8728,68.0476,67.7396,68.0476,27163.0
2020-06-26 13:00:00,81.73,82.0,81.69,81.9,17427.0,68.031,68.2557,67.9977,68.1725,17427.0
2020-06-26 13:30:00,81.89,82.23,81.88,82.02,27322.0,68.1642,68.4472,68.1558,68.2724,27322.0
2020-06-26 14:00:00,82.0,82.02,81.76,81.81,38153.0,68.2557,68.2724,68.056,68.0976,38153.0
2020-06-26 14:30:00,81.8,81.87,81.47,81.65,39524.0,68.0892,68.1475,67.8146,67.9644,39524.0
2020-06-26 15:00:00,81.67,81.75,81.33,81.62,41222.0,67.981,68.0476,67.698,67.9394,41222.0
2020-06-26 15:30:00,81.61,82.06,81.36,81.85,222719.0,67.9311,68.3057,67.723,68.1309,222719.0
2020-06-29 09:30:00,82.62,82.7,81.67,82.05,85804.0,68.7718,68.8384,67.981,68.2973,85804.0
2020-06-29 10:00:00,82.1,82.46,82.08,82.19,32196.0,68.339,68.6386,68.3223,68.4139,32196.0
2020-06-29 10:30:00,82.17,82.62,82.11,82.57,32292.0,68.3972,68.7718,68.3473,68.7302,32292.0
2020-06-29 11:00:00,82.57,82.77,82.4,82.71,44061.0,68.7302,68.8967,68.5887,68.8467,44061.0
2020-06-29 11:30:00,82.69,82.84,82.6,82.61,30677.0,68.8301,68.9549,68.7552,68.7635,30677.0
2020-06-29 12:00:00,82.61,82.86,82.61,82.71,45924.0,68.7635,68.9716,68.7635,68.8467,45924.0
2020-06-29 12:30:00,82.68,82.81,82.54,82.68,36313.0,68.8218,68.93,68.7052,68.8218,36313.0
2020-06-29 13:00:00,82.72,82.86,82.69,82.77,29011.0,68.855,68.9716,68.8301,68.8967,29011.0
2020-06-29 13:30:00,82.77,82.78,82.56,82.58,30159.0,68.8967,68.905,68.7219,68.7385,30159.0
2020-06-29 14:00:00,82.55,82.73,82.45,82.58,25850.0,68.7135,68.8634,68.6303,68.7385,25850.0
2020-06-29 14:30:00,82.57,82.87,82.45,82.84,35274.0,68.7302,68.9799,68.6303,68.9549,35274.0
2020-06-29 15:00:00,82.83,82.97,82.62,82.94,52769.0,68.9466,69.0631,68.7718,69.0382,52769.0
2020-06-29 15:30:00,82.98,83.12,82.63,83.1,209669.0,69.0715,69.188,68.7801,69.1714,209669.0
2020-06-30 09:30:00,82.88,83.75,82.81,83.01,89635.0,68.9882,69.7124,68.93,69.0964,89635.0
2020-06-30 10:00:00,83.07,83.35,82.96,83.23,64629.0,69.1464,69.3794,69.0548,69.2796,64629.0
2020-06-30 10:30:00,83.23,83.4,82.84,83.35,54545.0,69.2796,69.4211,68.9549,69.3794,54545.0
2020-06-30 11:00:00,83.32,83.62,83.24,83.58,51840.0,69.3545,69.6042,69.2879,69.5709,51840.0
2020-06-30 11:30:00,83.56,83.57,83.12,83.22,36182.0,69.5543,69.5626,69.188,69.2712,36182.0
2020-06-30 12:00:00,83.22,83.22,82.76,82.76,42221.0,69.2712,69.2712,68.8883,68.8883,42221.0
2020-06-30 12:30:00,82.76,82.9,82.45,82.51,51494.0,68.8883,69.0049,68.6303,68.6802,51494.0
2020-06-30 13:00:00,82.51,82.6,82.33,82.59,44217.0,68.6802,68.7552,68.5304,68.7468,44217.0
2020-06-30 13:30:00,82.57,82.57,82.11,82.33,57145.0,68.7302,68.7302,68.3473,68.5304,57145.0
2020-06-30 14:00:00,82.3,82.83,82.24,82.8,76515.0,68.5054,68.9466,68.4555,68.9216,76515.0
2020-06-30 14:30:00,82.79,82.92,82.64,82.78,71021.0,68.9133,69.0215,68.7885,68.905,71021.0
2020-06-30 15:00:00,82.77,82.91,82.58,82.89,73726.0,68.8967,69.0132,68.7385,68.9966,73726.0
2020-06-30 15:30:00,82.87,83.74,82.87,83.2,324840.0,68.9799,69.7041,68.9799,69.2546,324840.0
2020-07-01 09:30:00,83.22,84.36,83.15,84.0,92113.0,69.2712,70.2202,69.213,69.9205,92113.0
2020-07-01 10:00:00,84.0,84.49,83.98,84.42,49042.0,69.9205,70.3284,69.9039,70.2701,49042.0
2020-07-01 10:30:00,84.45,84.61,84.1,84.56,36501.0,70.2951,70.4283,70.0037,70.3866,36501.0
2020-07-01 11:00:00,84.57,84.64,84.23,84.26,53988.0,70.395,70.4532,70.112,70.1369,53988.0
2020-07-01 11:30:00,84.25,84.93,84.2,84.77,37593.0,70.1286,70.6946,70.087,70.5614,37593.0
2020-07-01 12:00:00,84.77,85.04,84.74,84.9,33678.0,70.5614,70.7862,70.5365,70.6696,33678.0
2020-07-01 12:30:00,84.89,84.99,84.56,84.69,27030.0,70.6613,70.7446,70.3866,70.4948,27030.0
2020-07-01 13:00:00,84.66,84.9,84.59,84.84,20883.0,70.4699,70.6696,70.4116,70.6197,20883.0
2020-07-01 13:30:00,84.85,84.86,84.66,84.8,23207.0,70.628,70.6364,70.4699,70.5864,23207.0
2020-07-01 14:00:00,84.81,85.16,84.8,85.06,62944.0,70.5947,70.8861,70.5864,70.8028,62944.0
2020-07-01 14:30:00,85.09,85.37,84.95,85.33,44399.0,70.8278,71.0609,70.7113,71.0276,44399.0
2020-07-01 15:00:00,85.3,85.41,85.15,85.31,78233.0,71.0026,71.0942,70.8777,71.0109,78233.0
2020-07-01 15:30:00,85.31,85.47,85.04,85.14,239854.0,71.0109,71.1441,70.7862,70.8694,239854.0
2020-07-02 09:30:00,85.61,85.84,85.13,85.75,45209.0,71.2606,71.4521,70.8611,71.3772,45209.0
2020-07-02 10:00:00,85.87,85.93,85.15,85.27,27049.0,71.4771,71.527,70.8777,70.9776,27049.0
2020-07-02 10:30:00,85.23,85.45,84.99,85.04,41370.0,70.9443,71.1275,70.7446,70.7862,41370.0
2020-07-02 11:00:00,85.06,85.44,84.99,85.29,40786.0,70.8028,71.1191,70.7446,70.9943,40786.0
2020-07-02 11:30:00,85.32,85.51,85.22,85.34,34464.0,71.0193,71.1774,70.936,71.0359,34464.0
2020-07-02 12:00:00,85.35,85.36,85.1,85.29,36337.0,71.0442,71.0525,70.8361,70.9943,36337.0
2020-07-02 12:30:00,85.21,85.51,85.01,85.27,42871.0,70.9277,71.1774,70.7612,70.9776,42871.0
2020-07-02 13:00:00,85.27,85.4,85.09,85.39,43759.0,70.9776,71.0858,70.8278,71.0775,43759.0
2020-07-02 13:30:00,85.36,85.43,85.22,85.28,92032.0,71.0525,71.1108,70.936,70.986,92032.0
2020-07-02 14:00:00,85.26,85.3,85.1,85.28,33687.0,70.9693,71.0026,70.8361,70.986,33687.0
2020-07-02 14:30:00,85.3,85.41,85.17,85.17,30998.0,71.0026,71.0942,70.8944,70.8944,30998.0
2020-07-02 15:00:00,85.17,85.17,84.94,84.98,38491.0,70.8944,70.8944,70.7029,70.7362,38491.0
2020-07-02 15:30:00,85.02,85.02,84.42,84.7,182086.0,70.7695,70.7695,70.2701,70.5032,182086.0
2020-07-06 09:30:00,85.71,86.27,85.38,85.65,72745.0,71.3439,71.81,71.0692,71.2939,72745.0
2020-07-06 10:00:00,85.67,85.98,84.87,84.94,81219.0,71.3106,71.5686,70.6447,70.7029,81219.0
2020-07-06 10:30:00,84.91,84.94,84.42,84.44,44954.0,70.678,70.7029,70.2701,70.2868,44954.0
2020-07-06 11:00:00,84.47,84.62,84.21,84.24,31033.0,70.3117,70.4366,70.0953,70.1203,31033.0
2020-07-06 11:30:00,84.25,84.28,83.65,83.87,37318.0,70.1286,70.1536,69.6292,69.8123,37318.0
2020-07-06 12:00:00,83.85,83.91,83.31,83.34,38207.0,69.7956,69.8456,69.3462,69.3711,38207.0
2020-07-06 12:30:00,83.31,83.65,83.31,83.47,32680.0,69.3462,69.6292,69.3462,69.4793,32680.0
2020-07-06 13:00:00,83.45,83.58,83.34,83.36,99947.0,69.4627,69.5709,69.3711,69.3878,99947.0
2020-07-06 13:30:00,83.38,83.66,83.37,83.47,72971.0,69.4044,69.6375,69.3961,69.4793,72971.0
2020-07-06 14:00:00,83.46,83.75,83.34,83.73,58829.0,69.471,69.7124,69.3711,69.6958,58829.0
2020-07-06 14:30:00,83.73,83.81,83.37,83.37,84777.0,69.6958,69.7623,69.3961,69.3961,84777.0
2020-07-06 15:00:00,83.36,83.6,83.27,83.59,76434.0,69.3878,69.5875,69.3129,69.5792,76434.0
2020-07-06 15:30:00,83.6,83.9,83.51,83.88,239712.0,69.5875,69.8373,69.5126,69.8206,239712.0
2020-07-07 09:30:00,83.17,83.57,82.42,83.12,49438.0,69.2296,69.5626,68.6053,69.188,49438.0
2020-07-07 10:00:00,83.11,83.91,83.11,83.78,47890.0,69.1797,69.8456,69.1797,69.7374,47890.0
2020-07-07 10:30:00,83.86,84.32,83.79,84.17,41682.0,69.804,70.1869,69.7457,70.062,41682.0
2020-07-07 11:00:00,84.13,84.49,84.03,84.07,22738.0,70.0287,70.3284,69.9455,69.9788,22738.0
2020-07-07 11:30:00,84.14,84.15,83.67,83.7,16356.0,70.037,70.0454,69.6458,69.6708,16356.0
2020-07-07 12:00:00,83.73,83.84,83.57,83.76,11509.0,69.6958,69.7873,69.5626,69.7207,11509.0
2020-07-07 12:30:00,83.73,83.96,83.62,83.94,14333.0,69.6958,69.8872,69.6042,69.8706,14333.0
2020-07-07 13:00:00,83.93,84.45,83.9,84.44,130802.0,69.8622,70.2951,69.8373,70.2868,130802.0
2020-07-07 13:30:00,84.41,84.56,84.22,84.53,135369.0,70.2618,70.3866,70.1036,70.3617,135369.0
2020-07-07 14:00:00,84.53,84.57,84.24,84.49,32768.0,70.3617,70.395,70.1203,70.3284,32768.0
2020-07-07 14:30:00,84.47,84.58,84.27,84.58,24539.0,70.3117,70.4033,70.1452,70.4033,24539.0
2020-07-07 15:00:00,84.58,84.63,84.31,84.44,44278.0,70.4033,70.4449,70.1785,70.2868,44278.0
2020-07-07 15:30:00,84.45,84.52,84.09,84.33,226287.0,70.2951,70.3533,69.9954,70.1952,226287.0
2020-07-08 09:30:00,84.09,84.44,83.6,84.06,47286.0,69.9954,70.2868,69.5875,69.9704,47286.0
2020-07-08 10:00:00,84.06,84.12,83.67,83.93,31258.0,69.9704,70.0204,69.6458,69.8622,31258.0
2020-07-08 10:30:00,84.01,84.21,83.77,84.15,13434.0,69.9288,70.0953,69.7291,70.0454,13434.0
2020-07-08 11:00:00,84.13,84.2,83.79,83.93,17876.0,70.0287,70.087,69.7457,69.8622,17876.0
2020-07-08 11:30:00,83.97,84.31,83.94,84.26,17343.0,69.8955,70.1785,69.8706,70.1369,17343.0
2020-07-08 12:00:00,84.26,84.59,84.23,84.56,22061.0,70.1369,70.4116,70.112,70.3866,22061.0
2020-07-08 12:30:00,84.57,84.65,84.45,84.64,21548.0,70.395,70.4616,70.2951,70.4532,21548.0
2020-07-08 13:00:00,84.64,84.8,84.55,84.57,24783.0,70.4532,70.5864,70.3783,70.395,24783.0
2020-07-08 13:30:00,84.56,85.0,84.56,84.78,172501.0,70.3866,70.7529,70.3866,70.5698,172501.0
2020-07-08 14:00:00,84.81,85.04,84.62,85.01,79975.0,70.5947,70.7862,70.4366,70.7612,79975.0
2020-07-08 14:30:00,85.05,85.16,84.87,85.16,64062.0,70.7945,70.8861,70.6447,70.8861,64062.0
2020-07-08 15:00:00,85.19,85.45,85.16,85.33,72472.0,70.911,71.1275,70.8861,71.0276,72472.0
2020-07-08 15:30:00,85.36,85.36,84.99,85.14,219767.0,71.0525,71.0525,70.7446,70.8694,219767.0
2020-07-09 09:30:00,84.41,84.74,83.98,84.15,89998.0,70.2618,70.5365,69.9039,70.0454,89998.0
2020-07-09 10:00:00,84.15,84.46,83.84,83.92,101302.0,70.0454,70.3034,69.7873,69.8539,101302.0
2020-07-09 10:30:00,83.96,84.19,83.34,83.38,64631.0,69.8872,70.0787,69.3711,69.4044,64631.0
2020-07-09 11:00:00,83.35,83.51,83.05,83.27,119682.0,69.3794,69.5126,69.1297,69.3129,119682.0
2020-07-09 11:30:00,83.24,83.63,83.18,83.51,38586.0,69.2879,69.6125,69.2379,69.5126,38586.0
2020-07-09 12:00:00,83.52,84.03,83.51,83.89,28892.0,69.521,69.9455,69.5126,69.8289,28892.0
2020-07-09 12:30:00,83.88,84.09,83.82,84.0,21868.0,69.8206,69.9954,69.7707,69.9205,21868.0
2020-07-09 13:00:00,83.97,84.3,83.92,84.3,23372.0,69.8955,70.1702,69.8539,70.1702,23372.0
2020-07-09 13:30:00,84.25,84.36,84.09,84.2,22850.0,70.1286,70.2202,69.9954,70.087,22850.0
2020-07-09 14:00:00,84.17,84.54,84.15,84.54,33348.0,70.062,70.37,70.0454,70.37,33348.0
2020-07-09 14:30:00,84.52,84.67,84.43,84.61,20480.0,70.3533,70.4782,70.2784,70.4283,20480.0
2020-07-09 15:00:00,84.63,84.88,84.51,84.56,39327.0,70.4449,70.653,70.345,70.3866,39327.0
2020-07-09 15:30:00,84.55,84.95,84.34,84.57,168939.0,70.3783,70.7113,70.2035,70.395,168939.0
2020-07-10 09:30:00,84.57,85.13,84.33,84.33,50168.0,70.395,70.8611,70.1952,70.1952,50168.0
2020-07-10 10:00:00,84.44,84.86,84.06,84.81,72014.0,70.2868,70.6364,69.9704,70.5947,72014.0
2020-07-10 10:30:00,84.78,85.09,84.66,84.99,66251.0,70.5698,70.8278,70.4699,70.7446,66251.0
2020-07-10 11:00:00,84.98,85.3,84.89,85.2,28355.0,70.7362,71.0026,70.6613,70.9194,28355.0
2020-07-10 11:30:00,85.18,85.47,85.13,85.41,21098.0,70.9027,71.1441,70.8611,71.0942,21098.0
2020-07-10 12:00:00,85.32,85.65,85.31,85.39,22537.0,71.0193,71.2939,71.0109,71.0775,22537.0
2020-07-10 12:30:00,85.41,85.66,85.33,85.66,18390.0,71.0942,71.3023,71.0276,71.3023,18390.0
2020-07-10 13:00:00,85.66,85.71,85.29,85.36,14002.0,71.3023,71.3439,70.9943,71.0525,14002.0
2020-07-10 13:30:00,85.4,85.65,85.3,85.49,12027.0,71.0858,71.2939,71.0026,71.1608,12027.0
2020-07-10 14:00:00,85.52,85.52,85.3,85.44,13603.0,71.1857,71.1857,71.0026,71.1191,13603.0
2020-07-10 14:30:00,85.47,85.59,85.39,85.52,22777.0,71.1441,71.244,71.0775,71.1857,22777.0
2020-07-10 15:00:00,85.54,85.58,85.34,85.38,22017.0,71.2024,71.2357,71.0359,71.0692,22017.0
2020-07-10 15:30:00,85.39,85.55,85.31,85.43,86921.0,71.0775,71.2107,71.0109,71.1108,86921.0
2020-07-13 09:30:00,85.09,85.79,85.09,85.72,41873.0,70.8278,71.4105,70.8278,71.3522,41873.0
2020-07-13 10:00:00,85.7,86.58,85.7,86.4,65737.0,71.3356,72.0681,71.3356,71.9182,65737.0
2020-07-13 10:30:00,86.36,86.56,86.17,86.56,53588.0,71.8849,72.0514,71.7268,72.0514,53588.0
2020-07-13 11:00:00,86.54,86.87,86.46,86.77,65693.0,72.0348,72.3095,71.9682,72.2262,65693.0
2020-07-13 11:30:00,86.79,86.83,86.45,86.48,44187.0,72.2429,72.2762,71.9598,71.9848,44187.0
2020-07-13 12:00:00,86.51,86.7,86.48,86.67,35810.0,72.0098,72.1679,71.9848,72.143,35810.0
2020-07-13 12:30:00,86.66,86.77,86.47,86.74,85164.0,72.1347,72.2262,71.9765,72.2012,85164.0
2020-07-13 13:00:00,86.81,87.0,86.73,86.89,34438.0,72.2595,72.4177,72.1929,72.3261,34438.0
2020-07-13 13:30:00,86.89,87.07,86.84,87.01,22898.0,72.3261,72.4759,72.2845,72.426,22898.0
2020-07-13 14:00:00,86.99,87.08,86.49,86.56,46607.0,72.4093,72.4843,71.9931,72.0514,46607.0
2020-07-13 14:30:00,86.56,86.62,86.34,86.47,29972.0,72.0514,72.1014,71.8683,71.9765,29972.0
2020-07-13 15:00:00,86.45,86.45,85.72,85.72,41442.0,71.9598,71.9598,71.3522,71.3522,41442.0
2020-07-13 15:30:00,85.75,86.07,85.5,85.9,150312.0,71.3772,71.6435,71.1691,71.502,150312.0
2020-07-14 09:30:00,86.03,86.57,86.03,86.24,59904.0,71.6102,72.0597,71.6102,71.785,59904.0
2020-07-14 10:00:00,86.15,86.53,85.91,86.45,27202.0,71.7101,72.0264,71.5104,71.9598,27202.0
2020-07-14 10:30:00,86.52,86.89,86.43,86.69,60890.0,72.0181,72.3261,71.9432,72.1596,60890.0
2020-07-14 11:00:00,86.68,86.72,86.27,86.27,51708.0,72.1513,72.1846,71.81,71.81,51708.0
2020-07-14 11:30:00,86.23,86.48,85.6,85.6,46078.0,71.7767,71.9848,71.2523,71.2523,46078.0
2020-07-14 12:00:00,85.66,85.9,85.5,85.66,28818.0,71.3023,71.502,71.1691,71.3023,28818.0
2020-07-14 12:30:00,85.71,85.95,85.62,85.64,16306.0,71.3439,71.5437,71.269,71.2856,16306.0
2020-07-14 13:00:00,85.68,85.71,85.54,85.64,29904.0,71.3189,71.3439,71.2024,71.2856,29904.0
2020-07-14 13:30:00,85.67,85.83,85.41,85.5,41214.0,71.3106,71.4438,71.0942,71.1691,41214.0
2020-07-14 14:00:00,85.51,85.9,85.42,85.78,41557.0,71.1774,71.502,71.1025,71.4021,41557.0
2020-07-14 14:30:00,85.81,86.37,85.8,86.33,35438.0,71.4271,71.8933,71.4188,71.86,35438.0
2020-07-14 15:00:00,86.32,86.61,86.08,86.54,97723.0,71.8516,72.093,71.6519,72.0348,97723.0
2020-07-14 15:30:00,86.55,86.8,86.38,86.42,214695.0,72.0431,72.2512,71.9016,71.9349,214695.0
2020-07-15 09:30:00,87.09,87.18,85.63,85.91,80745.0,72.4926,72.5675,71.2773,71.5104,80745.0
2020-07-15 10:00:00,85.91,87.03,85.83,86.99,89827.0,71.5104,72.4426,71.4438,72.4093,89827.0
2020-07-15 10:30:00,87.02,87.41,86.66,86.79,85563.0,72.4343,72.7589,72.1347,72.2429,85563.0
2020-07-15 11:00:00,86.81,86.88,86.56,86.71,29164.0,72.2595,72.3178,72.0514,72.1763,29164.0
2020-07-15 11:30:00,86.7,86.81,86.04,86.11,29485.0,72.1679,72.2595,71.6186,71.6768,29485.0
2020-07-15 12:00:00,86.09,86.31,86.06,86.11,22948.0,71.6602,71.8433,71.6352,71.6768,22948.0
2020-07-15 12:30:00,86.13,86.24,85.84,86.21,27463.0,71.6935,71.785,71.4521,71.7601,27463.0
2020-07-15 13:00:00,86.22,86.32,85.87,85.9,27212.0,71.7684,71.8516,71.4771,71.502,27212.0
2020-07-15 13:30:00,85.93,86.15,85.77,85.83,32450.0,71.527,71.7101,71.3938,71.4438,32450.0
2020-07-15 14:00:00,85.81,85.95,85.58,85.7,60221.0,71.4271,71.5437,71.2357,71.3356,60221.0
2020-07-15 14:30:00,85.72,85.84,85.48,85.52,70565.0,71.3522,71.4521,71.1524,71.1857,70565.0
2020-07-15 15:00:00,85.53,85.76,85.34,85.69,82152.0,71.1941,71.3855,71.0359,71.3272,82152.0
2020-07-15 15:30:00,85.68,85.79,84.89,84.99,417540.0,71.3189,71.4105,70.6613,70.7446,417540.0
2020-07-16 09:30:00,85.21,85.48,84.86,85.01,89367.0,70.9277,71.1524,70.6364,70.7612,89367.0
2020-07-16 10:00:00,85.11,85.73,85.06,85.13,104103.0,70.8445,71.3605,70.8028,70.8611,104103.0
2020-07-16 10:30:00,85.11,85.5,85.1,85.41,63755.0,70.8445,71.1691,70.8361,71.0942,63755.0
2020-07-16 11:00:00,85.41,85.74,85.09,85.45,80201.0,71.0942,71.3689,70.8278,71.1275,80201.0
2020-07-16 11:30:00,85.46,85.54,85.08,85.16,29432.0,71.1358,71.2024,70.8195,70.8861,29432.0
2020-07-16 12:00:00,85.15,85.34,85.15,85.29,33597.0,70.8777,71.0359,70.8777,70.9943,33597.0
2020-07-16 12:30:00,85.29,85.6,85.25,85.53,42029.0,70.9943,71.2523,70.961,71.1941,42029.0
2020-07-16 13:00:00,85.49,85.74,85.35,85.69,39309.0,71.1608,71.3689,71.0442,71.3272,39309.0
2020-07-16 13:30:00,85.72,85.73,85.19,85.24,48431.0,71.3522,71.3605,70.911,70.9527,48431.0
2020-07-16 14:00:00,85.26,85.38,85.14,85.21,33835.0,70.9693,71.0692,70.8694,70.9277,33835.0
2020-07-16 14:30:00,85.2,85.66,85.2,85.45,35025.0,70.9194,71.3023,70.9194,71.1275,35025.0
2020-07-16 15:00:00,85.48,85.79,85.42,85.79,39812.0,71.1524,71.4105,71.1025,71.4105,39812.0
2020-07-16 15:30:00,85.75,86.08,85.69,85.81,262201.0,71.3772,71.6519,71.3272,71.4271,262201.0
2020-07-17 09:30:00,86.47,87.05,86.22,86.57,113123.0,71.9765,72.4593,71.7684,72.0597,113123.0
2020-07-17 10:00:00,86.53,86.74,86.36,86.53,53330.0,72.0264,72.2012,71.8849,72.0264,53330.0
2020-07-17 10:30:00,86.52,86.85,86.34,86.76,60900.0,72.0181,72.2928,71.8683,72.2179,60900.0
2020-07-17 11:00:00,86.78,86.95,86.68,86.79,127720.0,72.2345,72.376,72.1513,72.2429,127720.0
2020-07-17 11:30:00,86.79,87.2,86.66,87.11,215429.0,72.2429,72.5841,72.1347,72.5092,215429.0
2020-07-17 12:00:00,87.1,87.1,86.87,86.97,41301.0,72.5009,72.5009,72.3095,72.3927,41301.0
2020-07-17 12:30:00,86.96,87.14,86.85,87.04,33668.0,72.3844,72.5342,72.2928,72.451,33668.0
2020-07-17 13:00:00,87.05,87.17,86.96,87.15,27785.0,72.4593,72.5592,72.3844,72.5425,27785.0
2020-07-17 13:30:00,87.14,87.52,87.07,87.5,33892.0,72.5342,72.8505,72.4759,72.8339,33892.0
2020-07-17 14:00:00,87.49,87.82,87.49,87.82,27327.0,72.8255,73.1002,72.8255,73.1002,27327.0
2020-07-17 14:30:00,87.8,88.14,87.73,88.05,49389.0,73.0836,73.3666,73.0253,73.2917,49389.0
2020-07-17 15:00:00,88.04,88.14,87.8,87.92,47212.0,73.2833,73.3666,73.0836,73.1835,47212.0
2020-07-17 15:30:00,87.9,88.03,87.69,87.85,197837.0,73.1668,73.275,72.992,73.1252,197837.0
2020-07-20 09:30:00,87.4,87.73,86.69,86.78,59618.0,72.7506,73.0253,72.1596,72.2345,59618.0
2020-07-20 10:00:00,86.81,87.26,86.8,86.92,113733.0,72.2595,72.6341,72.2512,72.3511,113733.0
2020-07-20 10:30:00,86.92,87.11,86.52,86.71,52492.0,72.3511,72.5092,72.0181,72.1763,52492.0
2020-07-20 11:00:00,86.7,87.02,86.7,86.78,91531.0,72.1679,72.4343,72.1679,72.2345,91531.0
2020-07-20 11:30:00,86.77,86.85,86.55,86.6,44197.0,72.2262,72.2928,72.0431,72.0847,44197.0
2020-07-20 12:00:00,86.59,86.72,86.43,86.44,47927.0,72.0764,72.1846,71.9432,71.9515,47927.0
2020-07-20 12:30:00,86.44,86.68,86.42,86.45,24183.0,71.9515,72.1513,71.9349,71.9598,24183.0
2020-07-20 13:00:00,86.42,86.45,86.2,86.41,36666.0,71.9349,71.9598,71.7518,71.9266,36666.0
2020-07-20 13:30:00,86.39,86.81,86.31,86.81,43213.0,71.9099,72.2595,71.8433,72.2595,43213.0
2020-07-20 14:00:00,86.8,86.97,86.68,86.88,46968.0,72.2512,72.3927,72.1513,72.3178,46968.0
2020-07-20 14:30:00,86.89,86.89,86.5,86.54,33360.0,72.3261,72.3261,72.0015,72.0348,33360.0
2020-07-20 15:00:00,86.53,87.03,86.5,86.87,51283.0,72.0264,72.4426,72.0015,72.3095,51283.0
2020-07-20 15:30:00,86.86,86.98,86.59,86.61,239827.0,72.3011,72.401,72.0764,72.093,239827.0
2020-07-21 09:30:00,85.55,86.81,85.25,86.6,119133.0,71.2107,72.2595,70.961,72.0847,119133.0
2020-07-21 10:00:00,86.64,87.84,86.5,87.68,68628.0,72.118,73.1169,72.0015,72.9837,68628.0
2020-07-21 10:30:00,87.69,88.58,87.5,88.08,100169.0,72.992,73.7328,72.8339,73.3166,100169.0
2020-07-21 11:00:00,88.11,88.27,87.52,87.54,38021.0,73.3416,73.4748,72.8505,72.8672,38021.0
2020-07-21 11:30:00,87.52,87.73,87.26,87.39,35732.0,72.8505,73.0253,72.6341,72.7423,35732.0
2020-07-21 12:00:00,87.37,87.72,87.33,87.65,31494.0,72.7256,73.017,72.6923,72.9587,31494.0
2020-07-21 12:30:00,87.67,87.69,87.39,87.66,33198.0,72.9754,72.992,72.7423,72.967,33198.0
2020-07-21 13:00:00,87.67,87.75,87.56,87.71,18005.0,72.9754,73.042,72.8838,73.0087,18005.0
2020-07-21 13:30:00,87.74,87.82,87.3,87.3,22757.0,73.0336,73.1002,72.6674,72.6674,22757.0
2020-07-21 14:00:00,87.31,87.36,87.08,87.15,82456.0,72.6757,72.7173,72.4843,72.5425,82456.0
2020-07-21 14:30:00,87.15,87.38,86.87,86.9,38274.0,72.5425,72.734,72.3095,72.3344,38274.0
2020-07-21 15:00:00,86.91,87.18,86.66,86.94,65441.0,72.3427,72.5675,72.1347,72.3677,65441.0
2020-07-21 15:30:00,86.94,87.21,86.71,87.19,163815.0,72.3677,72.5925,72.1763,72.5758,163815.0
2020-07-22 09:30:00,86.82,87.62,86.31,87.22,37936.0,72.2678,72.9337,71.8433,72.6008,37936.0
2020-07-22 10:00:00,87.29,87.77,87.05,87.65,36831.0,72.6591,73.0586,72.4593,72.9587,36831.0
2020-07-22 10:30:00,87.72,88.3,87.6,88.18,49264.0,73.017,73.4998,72.9171,73.3999,49264.0
2020-07-22 11:00:00,88.17,88.52,88.1,88.44,26963.0,73.3916,73.6829,73.3333,73.6163,26963.0
2020-07-22 11:30:00,88.43,89.16,88.38,89.08,49285.0,73.608,74.2156,73.5664,74.149,49285.0
2020-07-22 12:00:00,89.12,89.42,89.03,89.31,36820.0,74.1823,74.432,74.1074,74.3405,36820.0
2020-07-22 12:30:00,89.29,89.49,89.23,89.49,60175.0,74.3238,74.4903,74.2739,74.4903,60175.0
2020-07-22 13:00:00,89.57,89.78,89.3,89.3,33192.0,74.5569,74.7317,74.3322,74.3322,33192.0
2020-07-22 13:30:00,89.28,89.45,89.15,89.44,33870.0,74.3155,74.457,74.2073,74.4487,33870.0
2020-07-22 14:00:00,89.42,89.94,89.4,89.89,38494.0,74.432,74.8649,74.4154,74.8233,38494.0
2020-07-22 14:30:00,89.9,89.99,89.72,89.74,46230.0,74.8316,74.9065,74.6818,74.6984,46230.0
2020-07-22 15:00:00,89.78,89.92,89.4,89.42,50085.0,74.7317,74.8482,74.4154,74.432,50085.0
2020-07-22 15:30:00,89.4,89.81,89.29,89.64,173968.0,74.4154,74.7567,74.3238,74.6152,173968.0
2020-07-23 09:30:00,89.35,90.25,89.28,89.75,37273.0,74.3738,75.1229,74.3155,74.7067,37273.0
2020-07-23 10:00:00,89.81,90.12,89.65,89.95,29890.0,74.7567,75.0147,74.6235,74.8732,29890.0
2020-07-23 10:30:00,89.9,90.27,89.53,89.94,24145.0,74.8316,75.1396,74.5236,74.8649,24145.0
2020-07-23 11:00:00,89.91,90.36,89.79,90.36,21326.0,74.8399,75.2145,74.74,75.2145,21326.0
2020-07-23 11:30:00,90.35,90.7,90.3,90.48,31403.0,75.2062,75.4975,75.1645,75.3144,31403.0
2020-07-23 12:00:00,90.49,90.69,90.36,90.61,46110.0,75.3227,75.4892,75.2145,75.4226,46110.0
2020-07-23 12:30:00,90.61,90.61,90.26,90.43,26081.0,75.4226,75.4226,75.1312,75.2727,26081.0
2020-07-23 13:00:00,90.42,90.63,90.36,90.47,16654.0,75.2644,75.4392,75.2145,75.306,16654.0
2020-07-23 13:30:00,90.48,90.63,90.36,90.5,22877.0,75.3144,75.4392,75.2145,75.331,22877.0
2020-07-23 14:00:00,90.46,90.46,89.91,90.16,34336.0,75.2977,75.2977,74.8399,75.048,34336.0
2020-07-23 14:30:00,90.12,90.28,89.76,89.8,37031.0,75.0147,75.1479,74.715,74.7483,37031.0
2020-07-23 15:00:00,89.82,90.06,89.77,89.86,37925.0,74.765,74.9648,74.7234,74.7983,37925.0
2020-07-23 15:30:00,89.82,90.06,89.52,90.02,178398.0,74.765,74.9648,74.5153,74.9315,178398.0
2020-07-24 09:30:00,90.01,91.09,89.15,89.15,68123.0,74.9231,75.8221,74.2073,74.2073,68123.0
2020-07-24 10:00:00,89.23,89.75,89.22,89.39,27712.0,74.2739,74.7067,74.2656,74.4071,27712.0
2020-07-24 10:30:00,89.51,89.62,89.27,89.59,23874.0,74.507,74.5985,74.3072,74.5735,23874.0
2020-07-24 11:00:00,89.53,89.79,89.35,89.39,23378.0,74.5236,74.74,74.3738,74.4071,23378.0
2020-07-24 11:30:00,89.35,89.4,88.94,89.23,36335.0,74.3738,74.4154,74.0325,74.2739,36335.0
2020-07-24 12:00:00,89.26,89.31,89.12,89.21,42107.0,74.2989,74.3405,74.1823,74.2572,42107.0
2020-07-24 12:30:00,89.22,89.51,89.15,89.22,25045.0,74.2656,74.507,74.2073,74.2656,25045.0
2020-07-24 13:00:00,89.21,89.26,89.06,89.08,19925.0,74.2572,74.2989,74.1324,74.149,19925.0
2020-07-24 13:30:00,89.08,89.09,88.77,88.91,17933.0,74.149,74.1574,73.891,74.0075,17933.0
2020-07-24 14:00:00,88.9,89.3,88.89,89.3,22379.0,73.9992,74.3322,73.9909,74.3322,22379.0
2020-07-24 14:30:00,89.3,89.37,89.2,89.35,29484.0,74.3322,74.3904,74.2489,74.3738,29484.0
2020-07-24 15:00:00,89.33,89.48,89.2,89.23,35210.0,74.3571,74.482,74.2489,74.2739,35210.0
2020-07-24 15:30:00,89.23,89.71,89.23,89.47,127390.0,74.2739,74.6734,74.2739,74.4737,127390.0
2020-07-27 09:30:00,89.48,89.65,88.4,88.6,47464.0,74.482,74.6235,73.583,73.7495,47464.0
2020-07-27 10:00:00,88.62,88.62,87.8,88.37,51807.0,73.7661,73.7661,73.0836,73.558,51807.0
2020-07-27 10:30:00,88.36,88.86,88.22,88.77,35903.0,73.5497,73.9659,73.4332,73.891,35903.0
2020-07-27 11:00:00,88.81,88.85,88.61,88.66,60268.0,73.9243,73.9576,73.7578,73.7994,60268.0
2020-07-27 11:30:00,88.62,88.79,88.46,88.68,58796.0,73.7661,73.9076,73.6329,73.8161,58796.0
2020-07-27 12:00:00,88.67,88.83,88.59,88.72,14709.0,73.8077,73.9409,73.7412,73.8494,14709.0
2020-07-27 12:30:00,88.77,88.79,88.54,88.6,13441.0,73.891,73.9076,73.6995,73.7495,13441.0
2020-07-27 13:00:00,88.61,88.7,88.54,88.65,21331.0,73.7578,73.8327,73.6995,73.7911,21331.0
2020-07-27 13:30:00,88.66,89.07,88.65,88.74,69635.0,73.7994,74.1407,73.7911,73.866,69635.0
2020-07-27 14:00:00,88.75,88.79,88.17,88.34,39802.0,73.8743,73.9076,73.3916,73.5331,39802.0
2020-07-27 14:30:00,88.35,88.48,88.23,88.3,20459.0,73.5414,73.6496,73.4415,73.4998,20459.0
2020-07-27 15:00:00,88.33,88.39,88.12,88.28,22431.0,73.5247,73.5747,73.3499,73.4831,22431.0
2020-07-27 15:30:00,88.28,88.74,88.21,88.7,137069.0,73.4831,73.866,73.4248,73.8327,137069.0
2020-07-28 09:30:00,88.56,89.82,88.56,89.6,25446.0,73.7162,74.765,73.7162,74.5819,25446.0
2020-07-28 10:00:00,89.56,90.33,89.55,90.33,41704.0,74.5486,75.1895,74.5402,75.1895,41704.0
2020-07-28 10:30:00,90.36,90.74,90.15,90.59,39604.0,75.2145,75.5308,75.0397,75.4059,39604.0
2020-07-28 11:00:00,90.59,91.05,90.58,90.98,56605.0,75.4059,75.7888,75.3976,75.7306,56605.0
2020-07-28 11:30:00,90.98,91.13,90.46,90.57,46744.0,75.7306,75.8554,75.2977,75.3893,46744.0
2020-07-28 12:00:00,90.59,90.71,90.26,90.27,52102.0,75.4059,75.5058,75.1312,75.1396,52102.0
2020-07-28 12:30:00,90.27,90.63,90.19,90.47,43583.0,75.1396,75.4392,75.073,75.306,43583.0
2020-07-28 13:00:00,90.44,90.8,90.37,90.8,51562.0,75.2811,75.5807,75.2228,75.5807,51562.0
2020-07-28 13:30:00,90.8,90.9,90.69,90.83,44995.0,75.5807,75.664,75.4892,75.6057,44995.0
2020-07-28 14:00:00,90.81,90.88,90.38,90.5,41438.0,75.5891,75.6473,75.2311,75.331,41438.0
2020-07-28 14:30:00,90.51,90.74,90.46,90.61,65071.0,75.3393,75.5308,75.2977,75.4226,65071.0
2020-07-28 15:00:00,90.64,90.75,90.19,90.2,67798.0,75.4476,75.5391,75.073,75.0813,67798.0
2020-07-28 15:30:00,90.2,90.38,89.75,90.13,315355.0,75.0813,75.2311,74.7067,75.023,315355.0
2020-07-29 09:30:00,90.56,91.38,90.14,90.37,57091.0,75.381,76.0635,75.0314,75.2228,57091.0
2020-07-29 10:00:00,90.41,90.65,90.13,90.43,33276.0,75.2561,75.4559,75.023,75.2727,33276.0
2020-07-29 10:30:00,90.41,90.48,90.08,90.22,30113.0,75.2561,75.3144,74.9814,75.0979,30113.0
2020-07-29 11:00:00,90.22,90.31,90.0,90.08,21931.0,75.0979,75.1729,74.9148,74.9814,21931.0
2020-07-29 11:30:00,90.11,90.44,90.11,90.26,18977.0,75.0064,75.2811,75.0064,75.1312,18977.0
2020-07-29 12:00:00,90.26,90.47,90.25,90.43,19012.0,75.1312,75.306,75.1229,75.2727,19012.0
2020-07-29 12:30:00,90.44,90.44,90.22,90.35,13054.0,75.2811,75.2811,75.0979,75.2062,13054.0
2020-07-29 13:00:00,90.38,90.69,90.38,90.51,16494.0,75.2311,75.4892,75.2311,75.3393,16494.0
2020-07-29 13:30:00,90.48,90.51,90.08,90.09,16284.0,75.3144,75.3393,74.9814,74.9897,16284.0
2020-07-29 14:00:00,90.16,90.29,89.99,90.28,51618.0,75.048,75.1562,74.9065,75.1479,51618.0
2020-07-29 14:30:00,90.32,90.69,90.23,90.37,27377.0,75.1812,75.4892,75.1063,75.2228,27377.0
2020-07-29 15:00:00,90.39,90.43,90.13,90.33,47231.0,75.2395,75.2727,75.023,75.1895,47231.0
2020-07-29 15:30:00,90.28,90.52,90.21,90.5,265711.0,75.1479,75.3477,75.0896,75.331,265711.0
2020-07-30 09:30:00,89.68,90.62,89.64,90.1,37374.0,74.6485,75.4309,74.6152,74.9981,37374.0
2020-07-30 10:00:00,90.0,90.15,89.35,89.9,40519.0,74.9148,75.0397,74.3738,74.8316,40519.0
2020-07-30 10:30:00,89.88,90.59,89.78,90.15,43313.0,74.8149,75.4059,74.7317,75.0397,43313.0
2020-07-30 11:00:00,90.1,90.37,89.78,89.81,70896.0,74.9981,75.2228,74.7317,74.7567,70896.0
2020-07-30 11:30:00,89.78,90.0,89.68,89.99,35510.0,74.7317,74.9148,74.6485,74.9065,35510.0
2020-07-30 12:00:00,90.03,90.58,89.92,90.47,27825.0,74.9398,75.3976,74.8482,75.306,27825.0
2020-07-30 12:30:00,90.49,90.71,90.24,90.51,28238.0,75.3227,75.5058,75.1146,75.3393,28238.0
2020-07-30 13:00:00,90.48,90.7,90.32,90.32,32928.0,75.3144,75.4975,75.1812,75.1812,32928.0
2020-07-30 13:30:00,90.27,90.29,90.1,90.22,37386.0,75.1396,75.1562,74.9981,75.0979,37386.0
2020-07-30 14:00:00,90.2,90.45,90.09,90.31,38167.0,75.0813,75.2894,74.9897,75.1729,38167.0
2020-07-30 14:30:00,90.31,90.67,90.24,90.59,49567.0,75.1729,75.4725,75.1146,75.4059,49567.0
2020-07-30 15:00:00,90.59,90.72,90.42,90.57,69657.0,75.4059,75.5141,75.2644,75.3893,69657.0
2020-07-30 15:30:00,90.56,90.78,90.36,90.71,175165.0,75.381,75.5641,75.2145,75.5058,175165.0
2020-07-31 09:30:00,90.38,91.96,90.1,91.17,68584.0,75.2311,76.5463,74.9981,75.8887,68584.0
2020-07-31 10:00:00,91.17,91.78,90.98,91.27,58978.0,75.8887,76.3965,75.7306,75.972,58978.0
2020-07-31 10:30:00,91.27,91.28,90.57,90.7,58347.0,75.972,75.9803,75.3893,75.4975,58347.0
2020-07-31 11:00:00,90.71,91.15,90.68,91.1,38634.0,75.5058,75.8721,75.4808,75.8304,38634.0
2020-07-31 11:30:00,91.1,91.1,90.44,90.83,48045.0,75.8304,75.8304,75.2811,75.6057,48045.0
2020-07-31 12:00:00,90.77,90.85,90.54,90.62,87108.0,75.5558,75.6224,75.3643,75.4309,87108.0
2020-07-31 12:30:00,90.55,90.66,90.29,90.37,40534.0,75.3726,75.4642,75.1562,75.2228,40534.0
2020-07-31 13:00:00,90.34,90.48,89.22,89.27,117260.0,75.1978,75.3144,74.2656,74.3072,117260.0
2020-07-31 13:30:00,89.31,89.69,88.41,89.5,198296.0,74.3405,74.6568,73.5913,74.4986,198296.0
2020-07-31 14:00:00,89.55,90.17,89.18,89.2,143446.0,74.5402,75.0563,74.2323,74.2489,143446.0
2020-07-31 14:30:00,89.24,89.67,89.07,89.57,93402.0,74.2822,74.6401,74.1407,74.5569,93402.0
2020-07-31 15:00:00,89.56,89.6,89.06,89.26,95823.0,74.5486,74.5819,74.1324,74.2989,95823.0
2020-07-31 15:30:00,89.28,90.23,89.27,90.07,385482.0,74.3155,75.1063,74.3072,74.9731,385482.0
2020-08-03 09:30:00,89.6,90.07,88.6,89.2,70987.0,74.5819,74.9731,73.7495,74.2489,70987.0
2020-08-03 10:00:00,89.21,89.99,89.19,89.86,73531.0,74.2572,74.9065,74.2406,74.7983,73531.0
2020-08-03 10:30:00,89.87,89.9,89.03,89.07,23619.0,74.8066,74.8316,74.1074,74.1407,23619.0
2020-08-03 11:00:00,89.11,89.52,89.1,89.17,27041.0,74.174,74.5153,74.1657,74.2239,27041.0
2020-08-03 11:30:00,89.18,89.36,89.05,89.21,18719.0,74.2323,74.3821,74.1241,74.2572,18719.0
2020-08-03 12:00:00,89.27,89.4,89.2,89.23,17705.0,74.3072,74.4154,74.2489,74.2739,17705.0
2020-08-03 12:30:00,89.21,89.22,88.93,89.18,29374.0,74.2572,74.2656,74.0242,74.2323,29374.0
2020-08-03 13:00:00,89.2,89.4,89.03,89.4,24196.0,74.2489,74.4154,74.1074,74.4154,24196.0
2020-08-03 13:30:00,89.38,89.69,89.36,89.54,29904.0,74.3987,74.6568,74.3821,74.5319,29904.0
2020-08-03 14:00:00,89.58,89.75,89.47,89.51,28670.0,74.5652,74.7067,74.4737,74.507,28670.0
2020-08-03 14:30:00,89.5,89.69,89.45,89.56,24380.0,74.4986,74.6568,74.457,74.5486,24380.0
2020-08-03 15:00:00,89.58,89.64,89.5,89.6,29570.0,74.5652,74.6152,74.4986,74.5819,29570.0
2020-08-03 15:30:00,89.6,89.67,89.43,89.47,138421.0,74.5819,74.6401,74.4404,74.4737,138421.0
2020-08-04 09:30:00,89.52,90.11,89.48,90.1,42355.0,74.5153,75.0064,74.482,74.9981,42355.0
2020-08-04 10:00:00,90.04,90.34,89.97,90.2,62414.0,74.9481,75.1978,74.8899,75.0813,62414.0
2020-08-04 10:30:00,90.2,90.27,89.75,90.25,50146.0,75.0813,75.1396,74.7067,75.1229,50146.0
2020-08-04 11:00:00,90.23,90.8,90.13,90.67,52266.0,75.1063,75.5807,75.023,75.4725,52266.0
2020-08-04 11:30:00,90.7,90.78,90.3,90.47,43793.0,75.4975,75.5641,75.1645,75.306,43793.0
2020-08-04 12:00:00,90.55,90.91,90.48,90.55,30947.0,75.3726,75.6723,75.3144,75.3726,30947.0
2020-08-04 12:30:00,90.58,90.58,89.96,90.01,27190.0,75.3976,75.3976,74.8815,74.9231,27190.0
2020-08-04 13:00:00,89.98,89.98,89.69,89.81,24779.0,74.8982,74.8982,74.6568,74.7567,24779.0
2020-08-04 13:30:00,89.82,89.82,89.47,89.55,29799.0,74.765,74.765,74.4737,74.5402,29799.0
2020-08-04 14:00:00,89.55,89.88,89.51,89.73,39836.0,74.5402,74.8149,74.507,74.6901,39836.0
2020-08-04 14:30:00,89.77,89.9,89.6,89.88,33325.0,74.7234,74.8316,74.5819,74.8149,33325.0
2020-08-04 15:00:00,89.9,89.98,89.82,89.91,36874.0,74.8316,74.8982,74.765,74.8399,36874.0
2020-08-04 15:30:00,89.89,90.4,89.8,90.26,162448.0,74.8233,75.2478,74.7483,75.1312,162448.0
2020-08-05 09:30:00,90.36,90.65,89.43,89.5,29396.0,75.2145,75.4559,74.4404,74.4986,29396.0
2020-08-05 10:00:00,89.43,89.76,89.26,89.26,29957.0,74.4404,74.715,74.2989,74.2989,29957.0
2020-08-05 10:30:00,89.22,89.48,88.98,88.98,24513.0,74.2656,74.482,74.0658,74.0658,24513.0
2020-08-05 11:00:00,88.95,89.18,88.75,89.02,23256.0,74.0408,74.2323,73.8743,74.0991,23256.0
2020-08-05 11:30:00,88.99,88.99,88.02,88.02,29867.0,74.0741,74.0741,73.2667,73.2667,29867.0
2020-08-05 12:00:00,88.05,88.42,87.89,87.95,50748.0,73.2917,73.5997,73.1585,73.2084,50748.0
2020-08-05 12:30:00,87.97,88.5,87.93,88.48,23906.0,73.2251,73.6662,73.1918,73.6496,23906.0
2020-08-05 13:00:00,88.51,88.51,88.27,88.34,20862.0,73.6746,73.6746,73.4748,73.5331,20862.0
2020-08-05 13:30:00,88.3,88.48,88.24,88.31,27540.0,73.4998,73.6496,73.4498,73.5081,27540.0
2020-08-05 14:00:00,88.31,88.62,88.3,88.6,51375.0,73.5081,73.7661,73.4998,73.7495,51375.0
2020-08-05 14:30:00,88.62,88.64,88.52,88.56,16600.0,73.7661,73.7828,73.6829,73.7162,16600.0
2020-08-05 15:00:00,88.57,88.64,88.37,88.5,20642.0,73.7245,73.7828,73.558,73.6662,20642.0
2020-08-05 15:30:00,88.5,88.5,88.16,88.19,133672.0,73.6662,73.6662,73.3832,73.4082,133672.0
2020-08-06 09:30:00,87.95,88.14,87.19,87.27,108711.0,73.2084,73.3666,72.5758,72.6424,108711.0
2020-08-06 10:00:00,87.24,88.51,87.24,88.41,114056.0,72.6174,73.6746,72.6174,73.5913,114056.0
2020-08-06 10:30:00,88.41,88.41,87.81,88.04,89565.0,73.5913,73.5913,73.0919,73.2833,89565.0
2020-08-06 11:00:00,88.05,88.1,87.44,87.46,67518.0,73.2917,73.3333,72.7839,72.8006,67518.0
2020-08-06 11:30:00,87.43,87.59,87.08,87.14,61388.0,72.7756,72.9088,72.4843,72.5342,61388.0
2020-08-06 12:00:00,87.11,87.49,87.11,87.3,38126.0,72.5092,72.8255,72.5092,72.6674,38126.0
2020-08-06 12:30:00,87.31,87.74,87.3,87.6,41183.0,72.6757,73.0336,72.6674,72.9171,41183.0
2020-08-06 13:00:00,87.63,88.01,87.63,88.01,43149.0,72.9421,73.2584,72.9421,73.2584,43149.0
2020-08-06 13:30:00,87.97,88.23,87.97,88.15,29526.0,73.2251,73.4415,73.2251,73.3749,29526.0
2020-08-06 14:00:00,88.13,88.3,88.1,88.14,38549.0,73.3583,73.4998,73.3333,73.3666,38549.0
2020-08-06 14:30:00,88.13,88.3,88.12,88.18,57987.0,73.3583,73.4998,73.3499,73.3999,57987.0
2020-08-06 15:00:00,88.17,88.22,87.9,88.02,38825.0,73.3916,73.4332,73.1668,73.2667,38825.0
2020-08-06 15:30:00,88.02,88.24,87.97,88.07,177407.0,73.2667,73.4498,73.2251,73.3083,177407.0
2020-08-07 09:30:00,87.95,88.68,87.8,88.32,112319.0,73.2084,73.8161,73.0836,73.5164,112319.0
2020-08-07 10:00:00,88.32,88.6,88.16,88.29,63461.0,73.5164,73.7495,73.3832,73.4914,63461.0
2020-08-07 10:30:00,88.28,89.02,88.27,88.95,75977.0,73.4831,74.0991,73.4748,74.0408,75977.0
2020-08-07 11:00:00,88.98,89.32,88.9,89.23,51809.0,74.0658,74.3488,73.9992,74.2739,51809.0
2020-08-07 11:30:00,89.23,89.45,89.17,89.43,48429.0,74.2739,74.457,74.2239,74.4404,48429.0
2020-08-07 12:00:00,89.43,89.51,89.27,89.45,26625.0,74.4404,74.507,74.3072,74.457,26625.0
2020-08-07 12:30:00,89.44,89.73,89.35,89.62,41603.0,74.4487,74.6901,74.3738,74.5985,41603.0
2020-08-07 13:00:00,89.63,89.8,89.51,89.79,34501.0,74.6068,74.7483,74.507,74.74,34501.0
2020-08-07 13:30:00,89.77,89.8,89.24,89.24,34136.0,74.7234,74.7483,74.2822,74.2822,34136.0
2020-08-07 14:00:00,89.25,89.37,88.99,89.13,51112.0,74.2905,74.3904,74.0741,74.1906,51112.0
2020-08-07 14:30:00,89.11,89.35,89.1,89.28,43798.0,74.174,74.3738,74.1657,74.3155,43798.0
2020-08-07 15:00:00,89.27,89.45,89.12,89.32,116114.0,74.3072,74.457,74.1823,74.3488,116114.0
2020-08-07 15:30:00,89.32,89.37,88.91,89.05,297501.0,74.3488,74.3904,74.0075,74.1241,297501.0
2020-08-10 09:30:00,89.32,89.32,88.15,88.67,117599.0,74.3488,74.3488,73.3749,73.8077,117599.0
2020-08-10 10:00:00,88.68,89.47,88.59,89.3,71342.0,73.8161,74.4737,73.7412,74.3322,71342.0
2020-08-10 10:30:00,89.28,89.3,88.34,88.37,55867.0,74.3155,74.3322,73.5331,73.558,55867.0
2020-08-10 11:00:00,88.41,88.86,88.41,88.7,50995.0,73.5913,73.9659,73.5913,73.8327,50995.0
2020-08-10 11:30:00,88.72,88.79,88.49,88.6,32062.0,73.8494,73.9076,73.6579,73.7495,32062.0
2020-08-10 12:00:00,88.65,88.65,88.31,88.41,30303.0,73.7911,73.7911,73.5081,73.5913,30303.0
2020-08-10 12:30:00,88.41,88.48,88.3,88.32,32495.0,73.5913,73.6496,73.4998,73.5164,32495.0
2020-08-10 13:00:00,88.32,88.58,88.31,88.47,29625.0,73.5164,73.7328,73.5081,73.6413,29625.0
2020-08-10 13:30:00,88.46,88.63,88.45,88.58,27225.0,73.6329,73.7745,73.6246,73.7328,27225.0
2020-08-10 14:00:00,88.59,88.86,88.57,88.84,30126.0,73.7412,73.9659,73.7245,73.9493,30126.0
2020-08-10 14:30:00,88.81,88.85,88.65,88.85,34973.0,73.9243,73.9576,73.7911,73.9576,34973.0
2020-08-10 15:00:00,88.83,88.83,88.62,88.71,51388.0,73.9409,73.9409,73.7661,73.841,51388.0
2020-08-10 15:30:00,88.68,88.69,88.27,88.56,212277.0,73.8161,73.8244,73.4748,73.7162,212277.0
2020-08-11 09:30:00,88.48,88.69,87.51,88.37,39493.0,73.6496,73.8244,72.8422,73.558,39493.0
2020-08-11 10:00:00,88.41,88.41,87.81,87.84,72564.0,73.5913,73.5913,73.0919,73.1169,72564.0
2020-08-11 10:30:00,87.81,87.87,87.08,87.21,47239.0,73.0919,73.1418,72.4843,72.5925,47239.0
2020-08-11 11:00:00,87.18,87.34,86.96,87.31,38638.0,72.5675,72.7007,72.3844,72.6757,38638.0
2020-08-11 11:30:00,87.29,87.32,86.8,86.82,34001.0,72.6591,72.684,72.2512,72.2678,34001.0
2020-08-11 12:00:00,86.81,86.81,85.93,86.09,67245.0,72.2595,72.2595,71.527,71.6602,67245.0
2020-08-11 12:30:00,86.1,86.48,85.93,85.98,40506.0,71.6685,71.9848,71.527,71.5686,40506.0
2020-08-11 13:00:00,85.95,86.09,85.92,86.05,30656.0,71.5437,71.6602,71.5187,71.6269,30656.0
2020-08-11 13:30:00,86.06,86.18,85.94,86.1,46106.0,71.6352,71.7351,71.5353,71.6685,46106.0
2020-08-11 14:00:00,86.12,86.5,86.05,86.42,40702.0,71.6852,72.0015,71.6269,71.9349,40702.0
2020-08-11 14:30:00,86.43,86.82,86.42,86.82,50098.0,71.9432,72.2678,71.9349,72.2678,50098.0
2020-08-11 15:00:00,86.8,86.9,86.36,86.6,61696.0,72.2512,72.3344,71.8849,72.0847,61696.0
2020-08-11 15:30:00,86.58,86.59,85.9,86.09,259695.0,72.0681,72.0764,71.502,71.6602,259695.0
2020-08-12 09:30:00,86.58,87.04,86.4,86.96,23863.0,72.0681,72.451,71.9182,72.3844,23863.0
2020-08-12 10:00:00,87.07,87.55,87.07,87.46,34883.0,72.4759,72.8755,72.4759,72.8006,34883.0
2020-08-12 10:30:00,87.53,87.79,87.32,87.42,52556.0,72.8588,73.0752,72.684,72.7673,52556.0
2020-08-12 11:00:00,87.39,87.51,87.18,87.4,28703.0,72.7423,72.8422,72.5675,72.7506,28703.0
2020-08-12 11:30:00,87.4,87.56,87.27,87.37,140089.0,72.7506,72.8838,72.6424,72.7256,140089.0
2020-08-12 12:00:00,87.39,87.87,87.35,87.84,117680.0,72.7423,73.1418,72.709,73.1169,117680.0
2020-08-12 12:30:00,87.85,87.9,87.55,87.58,26158.0,73.1252,73.1668,72.8755,72.9004,26158.0
2020-08-12 13:00:00,87.64,87.83,87.54,87.54,23066.0,72.9504,73.1085,72.8672,72.8672,23066.0
2020-08-12 13:30:00,87.55,87.91,87.54,87.91,18508.0,72.8755,73.1751,72.8672,73.1751,18508.0
2020-08-12 14:00:00,87.91,88.13,87.85,88.0,26008.0,73.1751,73.3583,73.1252,73.25,26008.0
2020-08-12 14:30:00,88.05,88.35,87.99,88.25,49786.0,73.2917,73.5414,73.2417,73.4581,49786.0
2020-08-12 15:00:00,88.23,88.31,88.05,88.15,41441.0,73.4415,73.5081,73.2917,73.3749,41441.0
2020-08-12 15:30:00,88.17,88.17,87.76,87.91,209911.0,73.3916,73.3916,73.0503,73.1751,209911.0
2020-08-13 09:30:00,87.47,87.89,87.15,87.78,28597.0,72.8089,73.1585,72.5425,73.0669,28597.0
2020-08-13 10:00:00,87.77,87.93,87.58,87.62,32859.0,73.0586,73.1918,72.9004,72.9337,32859.0
2020-08-13 10:30:00,87.66,87.99,87.63,87.99,28259.0,72.967,73.2417,72.9421,73.2417,28259.0
2020-08-13 11:00:00,87.94,88.01,87.7,87.86,26136.0,73.2001,73.2584,73.0003,73.1335,26136.0
2020-08-13 11:30:00,87.85,88.06,87.83,87.92,22888.0,73.1252,73.3,73.1085,73.1835,22888.0
2020-08-13 12:00:00,87.84,87.98,87.54,87.54,15794.0,73.1169,73.2334,72.8672,72.8672,15794.0
2020-08-13 12:30:00,87.56,87.91,87.41,87.88,20133.0,72.8838,73.1751,72.7589,73.1502,20133.0
2020-08-13 13:00:00,87.9,88.25,87.85,88.22,26728.0,73.1668,73.4581,73.1252,73.4332,26728.0
2020-08-13 13:30:00,88.22,88.23,87.97,88.11,24075.0,73.4332,73.4415,73.2251,73.3416,24075.0
2020-08-13 14:00:00,88.11,88.31,87.91,88.0,25086.0,73.3416,73.5081,73.1751,73.25,25086.0
2020-08-13 14:30:00,88.01,88.08,87.83,87.93,23381.0,73.2584,73.3166,73.1085,73.1918,23381.0
2020-08-13 15:00:00,87.94,87.99,87.72,87.93,36167.0,73.2001,73.2417,73.017,73.1918,36167.0
2020-08-13 15:30:00,87.92,88.16,87.69,87.96,135330.0,73.1835,73.3832,72.992,73.2168,135330.0
2020-08-14 09:30:00,87.66,88.07,87.01,87.85,29208.0,72.967,73.3083,72.426,73.1252,29208.0
2020-08-14 10:00:00,87.86,87.96,87.61,87.72,20215.0,73.1335,73.2168,72.9254,73.017,20215.0
2020-08-14 10:30:00,87.78,87.96,87.48,87.54,14259.0,73.0669,73.2168,72.8172,72.8672,14259.0
2020-08-14 11:00:00,87.52,87.61,87.39,87.43,11667.0,72.8505,72.9254,72.7423,72.7756,11667.0
2020-08-14 11:30:00,87.45,87.67,87.41,87.42,12074.0,72.7922,72.9754,72.7589,72.7673,12074.0
2020-08-14 12:00:00,87.47,87.49,87.08,87.08,21031.0,72.8089,72.8255,72.4843,72.4843,21031.0
2020-08-14 12:30:00,87.12,87.15,86.94,87.0,14541.0,72.5175,72.5425,72.3677,72.4177,14541.0
2020-08-14 13:00:00,87.02,87.19,86.98,87.0,11942.0,72.4343,72.5758,72.401,72.4177,11942.0
2020-08-14 13:30:00,87.04,87.22,87.01,87.17,15706.0,72.451,72.6008,72.426,72.5592,15706.0
2020-08-14 14:00:00,87.16,87.24,87.08,87.2,12328.0,72.5508,72.6174,72.4843,72.5841,12328.0
2020-08-14 14:30:00,87.18,87.25,87.09,87.2,14628.0,72.5675,72.6258,72.4926,72.5841,14628.0
2020-08-14 15:00:00,87.18,87.22,86.85,86.94,24200.0,72.5675,72.6008,72.2928,72.3677,24200.0
2020-08-14 15:30:00,86.95,87.16,86.77,87.14,105003.0,72.376,72.5508,72.2262,72.5342,105003.0
2020-08-17 09:30:00,86.94,87.68,86.65,87.61,28239.0,72.3677,72.9837,72.1263,72.9254,28239.0
2020-08-17 10:00:00,87.61,88.18,87.52,88.15,22083.0,72.9254,73.3999,72.8505,73.3749,22083.0
2020-08-17 10:30:00,88.17,88.46,88.0,88.23,45369.0,73.3916,73.6329,73.25,73.4415,45369.0
2020-08-17 11:00:00,88.23,88.5,88.13,88.49,30321.0,73.4415,73.6662,73.3583,73.6579,30321.0
2020-08-17 11:30:00,88.47,88.47,87.85,88.04,23739.0,73.6413,73.6413,73.1252,73.2833,23739.0
2020-08-17 12:00:00,88.07,88.08,87.7,87.79,19710.0,73.3083,73.3166,73.0003,73.0752,19710.0
2020-08-17 12:30:00,87.79,87.97,87.64,87.91,24961.0,73.0752,73.2251,72.9504,73.1751,24961.0
2020-08-17 13:00:00,87.88,87.88,87.61,87.62,12395.0,73.1502,73.1502,72.9254,72.9337,12395.0
2020-08-17 13:30:00,87.64,87.89,87.64,87.78,20837.0,72.9504,73.1585,72.9504,73.0669,20837.0
2020-08-17 14:00:00,87.78,87.81,87.65,87.77,23851.0,73.0669,73.0919,72.9587,73.0586,23851.0
2020-08-17 14:30:00,87.77,87.79,87.57,87.6,48484.0,73.0586,73.0752,72.8921,72.9171,48484.0
2020-08-17 15:00:00,87.6,87.72,87.57,87.59,47425.0,72.9171,73.017,72.8921,72.9088,47425.0
2020-08-17 15:30:00,87.6,87.69,87.45,87.45,157505.0,72.9171,72.992,72.7922,72.7922,157505.0
2020-08-18 09:30:00,87.46,87.9,87.37,87.73,49061.0,72.8006,73.1668,72.7256,73.0253,49061.0
2020-08-18 10:00:00,87.78,87.82,87.08,87.43,27073.0,73.0669,73.1002,72.4843,72.7756,27073.0
2020-08-18 10:30:00,87.42,87.51,86.73,86.76,22994.0,72.7673,72.8422,72.1929,72.2179,22994.0
2020-08-18 11:00:00,86.77,86.85,86.34,86.75,25038.0,72.2262,72.2928,71.8683,72.2096,25038.0
2020-08-18 11:30:00,86.74,87.07,86.7,87.07,21994.0,72.2012,72.4759,72.1679,72.4759,21994.0
2020-08-18 12:00:00,87.07,87.16,86.75,86.89,21988.0,72.4759,72.5508,72.2096,72.3261,21988.0
2020-08-18 12:30:00,86.91,87.11,86.79,86.88,30518.0,72.3427,72.5092,72.2429,72.3178,30518.0
2020-08-18 13:00:00,86.88,86.89,86.69,86.73,21028.0,72.3178,72.3261,72.1596,72.1929,21028.0
2020-08-18 13:30:00,86.73,86.79,86.6,86.73,35790.0,72.1929,72.2429,72.0847,72.1929,35790.0
2020-08-18 14:00:00,86.73,87.04,86.73,87.03,38422.0,72.1929,72.451,72.1929,72.4426,38422.0
2020-08-18 14:30:00,87.04,87.23,87.03,87.23,29209.0,72.451,72.6091,72.4426,72.6091,29209.0
2020-08-18 15:00:00,87.21,87.25,87.02,87.08,57017.0,72.5925,72.6258,72.4343,72.4843,57017.0
2020-08-18 15:30:00,87.08,87.12,86.86,86.93,171798.0,72.4843,72.5175,72.3011,72.3594,171798.0
2020-08-19 09:30:00,87.24,87.24,86.36,86.49,41361.0,72.6174,72.6174,71.8849,71.9931,41361.0
2020-08-19 10:00:00,86.48,86.61,86.09,86.14,26945.0,71.9848,72.093,71.6602,71.7018,26945.0
2020-08-19 10:30:00,86.16,86.16,85.74,86.15,84465.0,71.7185,71.7185,71.3689,71.7101,84465.0
2020-08-19 11:00:00,86.12,86.57,86.07,86.38,36585.0,71.6852,72.0597,71.6435,71.9016,36585.0
2020-08-19 11:30:00,86.41,86.82,86.32,86.64,35663.0,71.9266,72.2678,71.8516,72.118,35663.0
2020-08-19 12:00:00,86.64,86.87,86.53,86.8,23218.0,72.118,72.3095,72.0264,72.2512,23218.0
2020-08-19 12:30:00,86.79,86.97,86.73,86.74,17118.0,72.2429,72.3927,72.1929,72.2012,17118.0
2020-08-19 13:00:00,86.7,86.82,86.34,86.46,18059.0,72.1679,72.2678,71.8683,71.9682,18059.0
2020-08-19 13:30:00,86.44,86.88,86.44,86.74,32415.0,71.9515,72.3178,71.9515,72.2012,32415.0
2020-08-19 14:00:00,86.75,86.86,86.49,86.55,30780.0,72.2096,72.3011,71.9931,72.0431,30780.0
2020-08-19 14:30:00,86.56,86.59,86.39,86.57,26931.0,72.0514,72.0764,71.9099,72.0597,26931.0
2020-08-19 15:00:00,86.57,86.62,86.39,86.44,37049.0,72.0597,72.1014,71.9099,71.9515,37049.0
2020-08-19 15:30:00,86.45,86.55,86.01,86.22,191453.0,71.9598,72.0431,71.5936,71.7684,191453.0
2020-08-20 09:30:00,85.91,86.61,85.57,86.09,21545.0,71.5104,72.093,71.2273,71.6602,21545.0
2020-08-20 10:00:00,86.01,86.33,85.83,86.33,19970.0,71.5936,71.86,71.4438,71.86,19970.0
2020-08-20 10:30:00,86.33,86.34,86.11,86.3,13876.0,71.86,71.8683,71.6768,71.835,13876.0
2020-08-20 11:00:00,86.27,86.49,86.21,86.39,24562.0,71.81,71.9931,71.7601,71.9099,24562.0
2020-08-20 11:30:00,86.37,86.57,86.32,86.45,30921.0,71.8933,72.0597,71.8516,71.9598,30921.0
2020-08-20 12:00:00,86.39,86.47,86.26,86.44,31049.0,71.9099,71.9765,71.8017,71.9515,31049.0
2020-08-20 12:30:00,86.44,86.44,85.79,85.84,25192.0,71.9515,71.9515,71.4105,71.4521,25192.0
2020-08-20 13:00:00,85.83,85.83,85.54,85.54,17729.0,71.4438,71.4438,71.2024,71.2024,17729.0
2020-08-20 13:30:00,85.55,85.76,85.37,85.66,26131.0,71.2107,71.3855,71.0609,71.3023,26131.0
2020-08-20 14:00:00,85.68,85.72,85.53,85.65,23520.0,71.3189,71.3522,71.1941,71.2939,23520.0
2020-08-20 14:30:00,85.65,85.82,85.64,85.82,23979.0,71.2939,71.4354,71.2856,71.4354,23979.0
2020-08-20 15:00:00,85.86,86.0,85.68,85.72,32139.0,71.4687,71.5853,71.3189,71.3522,32139.0
2020-08-20 15:30:00,85.7,85.89,85.65,85.7,134354.0,71.3356,71.4937,71.2939,71.3356,134354.0
2020-08-21 09:30:00,85.99,85.99,85.55,85.67,78543.0,71.577,71.577,71.2107,71.3106,78543.0
2020-08-21 10:00:00,85.73,85.88,85.11,85.19,18610.0,71.3605,71.4854,70.8445,70.911,18610.0
2020-08-21 10:30:00,85.21,85.31,84.95,84.95,13511.0,70.9277,71.0109,70.7113,70.7113,13511.0
2020-08-21 11:00:00,84.95,85.39,84.87,85.29,23197.0,70.7113,71.0775,70.6447,70.9943,23197.0
2020-08-21 11:30:00,85.34,85.9,85.32,85.88,23436.0,71.0359,71.502,71.0193,71.4854,23436.0
2020-08-21 12:00:00,85.91,86.26,85.83,86.2,65355.0,71.5104,71.8017,71.4438,71.7518,65355.0
2020-08-21 12:30:00,86.2,86.23,85.81,85.91,37395.0,71.7518,71.7767,71.4271,71.5104,37395.0
2020-08-21 13:00:00,85.94,86.21,85.94,86.12,17987.0,71.5353,71.7601,71.5353,71.6852,17987.0
2020-08-21 13:30:00,86.09,86.4,86.09,86.36,26049.0,71.6602,71.9182,71.6602,71.8849,26049.0
2020-08-21 14:00:00,86.35,86.35,86.07,86.21,28810.0,71.8766,71.8766,71.6435,71.7601,28810.0
2020-08-21 14:30:00,86.21,86.46,86.21,86.4,37917.0,71.7601,71.9682,71.7601,71.9182,37917.0
2020-08-21 15:00:00,86.39,86.7,86.34,86.55,49672.0,71.9099,72.1679,71.8683,72.0431,49672.0
2020-08-21 15:30:00,86.54,86.7,86.45,86.53,174019.0,72.0348,72.1679,71.9598,72.0264,174019.0
2020-08-24 09:30:00,85.76,86.45,84.99,85.24,107171.0,71.3855,71.9598,70.7446,70.9527,107171.0
2020-08-24 10:00:00,85.2,85.35,84.4,84.75,132758.0,70.9194,71.0442,70.2535,70.5448,132758.0
2020-08-24 10:30:00,84.73,85.24,84.62,85.22,53787.0,70.5281,70.9527,70.4366,70.936,53787.0
2020-08-24 11:00:00,85.23,85.43,85.16,85.38,39141.0,70.9443,71.1108,70.8861,71.0692,39141.0
2020-08-24 11:30:00,85.35,85.53,85.25,85.27,46219.0,71.0442,71.1941,70.961,70.9776,46219.0
2020-08-24 12:00:00,85.29,85.38,85.16,85.35,38573.0,70.9943,71.0692,70.8861,71.0442,38573.0
2020-08-24 12:30:00,85.36,86.05,85.32,85.97,87808.0,71.0525,71.6269,71.0193,71.5603,87808.0
2020-08-24 13:00:00,85.91,85.95,85.61,85.8,35840.0,71.5104,71.5437,71.2606,71.4188,35840.0
2020-08-24 13:30:00,85.81,86.3,85.8,86.3,23844.0,71.4271,71.835,71.4188,71.835,23844.0
2020-08-24 14:00:00,86.29,86.44,86.27,86.32,28100.0,71.8267,71.9515,71.81,71.8516,28100.0
2020-08-24 14:30:00,86.31,86.39,86.14,86.25,52352.0,71.8433,71.9099,71.7018,71.7934,52352.0
2020-08-24 15:00:00,86.22,86.29,86.02,86.06,46131.0,71.7684,71.8267,71.6019,71.6352,46131.0
2020-08-24 15:30:00,86.07,86.16,85.73,85.88,215196.0,71.6435,71.7185,71.3605,71.4854,215196.0
2020-08-25 09:30:00,86.31,86.31,85.55,85.59,87285.0,71.8433,71.8433,71.2107,71.244,87285.0
2020-08-25 10:00:00,85.42,85.42,85.08,85.23,47825.0,71.1025,71.1025,70.8195,70.9443,47825.0
2020-08-25 10:30:00,85.23,85.39,84.99,84.99,32983.0,70.9443,71.0775,70.7446,70.7446,32983.0
2020-08-25 11:00:00,84.96,85.25,84.92,85.23,29995.0,70.7196,70.961,70.6863,70.9443,29995.0
2020-08-25 11:30:00,85.25,85.45,85.18,85.22,36294.0,70.961,71.1275,70.9027,70.936,36294.0
2020-08-25 12:00:00,85.23,85.33,85.13,85.22,31501.0,70.9443,71.0276,70.8611,70.936,31501.0
2020-08-25 12:30:00,85.2,85.27,85.1,85.15,21814.0,70.9194,70.9776,70.8361,70.8777,21814.0
2020-08-25 13:00:00,85.13,85.2,84.99,85.05,36822.0,70.8611,70.9194,70.7446,70.7945,36822.0
2020-08-25 13:30:00,85.06,85.1,84.86,84.97,23418.0,70.8028,70.8361,70.6364,70.7279,23418.0
2020-08-25 14:00:00,84.96,85.11,84.94,85.07,29463.0,70.7196,70.8445,70.7029,70.8112,29463.0
2020-08-25 14:30:00,85.09,85.26,84.87,84.91,41972.0,70.8278,70.9693,70.6447,70.678,41972.0
2020-08-25 15:00:00,84.92,84.93,84.74,84.85,88350.0,70.6863,70.6946,70.5365,70.628,88350.0
2020-08-25 15:30:00,84.84,85.13,84.84,84.94,153286.0,70.6197,70.8611,70.6197,70.7029,153286.0
2020-08-26 09:30:00,84.54,84.64,83.72,84.16,100557.0,70.37,70.4532,69.6874,70.0537,100557.0
2020-08-26 10:00:00,84.12,84.13,83.55,83.78,43155.0,70.0204,70.0287,69.5459,69.7374,43155.0
2020-08-26 10:30:00,83.78,84.03,83.27,83.27,35218.0,69.7374,69.9455,69.3129,69.3129,35218.0
2020-08-26 11:00:00,83.26,83.48,83.04,83.18,43080.0,69.3045,69.4877,69.1214,69.2379,43080.0
2020-08-26 11:30:00,83.15,83.35,83.09,83.26,30656.0,69.213,69.3794,69.163,69.3045,30656.0
2020-08-26 12:00:00,83.24,83.5,83.05,83.13,43954.0,69.2879,69.5043,69.1297,69.1963,43954.0
2020-08-26 12:30:00,83.14,83.36,83.11,83.24,43924.0,69.2046,69.3878,69.1797,69.2879,43924.0
2020-08-26 13:00:00,83.22,83.49,83.18,83.46,33607.0,69.2712,69.496,69.2379,69.471,33607.0
2020-08-26 13:30:00,83.44,83.62,83.42,83.46,30820.0,69.4544,69.6042,69.4377,69.471,30820.0
2020-08-26 14:00:00,83.47,83.75,83.46,83.61,55098.0,69.4793,69.7124,69.471,69.5959,55098.0
2020-08-26 14:30:00,83.59,84.18,83.59,84.12,39415.0,69.5792,70.0703,69.5792,70.0204,39415.0
2020-08-26 15:00:00,84.12,84.21,84.0,84.18,45201.0,70.0204,70.0953,69.9205,70.0703,45201.0
2020-08-26 15:30:00,84.19,84.25,83.95,84.01,161492.0,70.0787,70.1286,69.8789,69.9288,161492.0
2020-08-27 09:30:00,84.41,84.82,83.97,84.44,56440.0,70.2618,70.6031,69.8955,70.2868,56440.0
2020-08-27 10:00:00,84.35,84.63,83.84,84.34,42146.0,70.2118,70.4449,69.7873,70.2035,42146.0
2020-08-27 10:30:00,84.36,84.47,83.67,83.69,40141.0,70.2202,70.3117,69.6458,69.6625,40141.0
2020-08-27 11:00:00,83.62,83.87,83.25,83.34,51732.0,69.6042,69.8123,69.2962,69.3711,51732.0
2020-08-27 11:30:00,83.33,83.66,83.3,83.63,40758.0,69.3628,69.6375,69.3378,69.6125,40758.0
2020-08-27 12:00:00,83.68,83.69,83.23,83.34,43830.0,69.6541,69.6625,69.2796,69.3711,43830.0
2020-08-27 12:30:00,83.35,83.42,83.19,83.36,28991.0,69.3794,69.4377,69.2463,69.3878,28991.0
2020-08-27 13:00:00,83.32,83.64,83.28,83.56,25678.0,69.3545,69.6208,69.3212,69.5543,25678.0
2020-08-27 13:30:00,83.59,83.67,83.39,83.59,37589.0,69.5792,69.6458,69.4127,69.5792,37589.0
2020-08-27 14:00:00,83.6,83.72,83.45,83.56,37972.0,69.5875,69.6874,69.4627,69.5543,37972.0
2020-08-27 14:30:00,83.56,83.75,83.55,83.68,44809.0,69.5543,69.7124,69.5459,69.6541,44809.0
2020-08-27 15:00:00,83.67,83.95,83.67,83.9,71112.0,69.6458,69.8789,69.6458,69.8373,71112.0
2020-08-27 15:30:00,83.91,84.36,83.85,84.29,252301.0,69.8456,70.2202,69.7956,70.1619,252301.0
2020-08-28 09:30:00,84.37,84.53,83.46,83.49,27854.0,70.2285,70.3617,69.471,69.496,27854.0
2020-08-28 10:00:00,83.49,83.88,83.24,83.83,39568.0,69.496,69.8206,69.2879,69.779,39568.0
2020-08-28 10:30:00,83.84,85.02,83.84,84.8,120068.0,69.7873,70.7695,69.7873,70.5864,120068.0
2020-08-28 11:00:00,84.8,84.82,84.19,84.23,69694.0,70.5864,70.6031,70.0787,70.112,69694.0
2020-08-28 11:30:00,84.22,84.44,84.01,84.38,32254.0,70.1036,70.2868,69.9288,70.2368,32254.0
2020-08-28 12:00:00,84.37,84.48,84.24,84.3,32338.0,70.2285,70.32,70.1203,70.1702,32338.0
2020-08-28 12:30:00,84.3,84.43,84.27,84.37,17699.0,70.1702,70.2784,70.1452,70.2285,17699.0
2020-08-28 13:00:00,84.35,84.59,84.28,84.55,20665.0,70.2118,70.4116,70.1536,70.3783,20665.0
2020-08-28 13:30:00,84.53,84.57,84.29,84.33,26360.0,70.3617,70.395,70.1619,70.1952,26360.0
2020-08-28 14:00:00,84.31,84.56,84.21,84.55,29161.0,70.1785,70.3866,70.0953,70.3783,29161.0
2020-08-28 14:30:00,84.6,84.77,84.57,84.77,36328.0,70.4199,70.5614,70.395,70.5614,36328.0
2020-08-28 15:00:00,84.79,84.98,84.67,84.92,48446.0,70.5781,70.7362,70.4782,70.6863,48446.0
2020-08-28 15:30:00,84.9,84.93,84.51,84.77,224824.0,70.6696,70.6946,70.345,70.5614,224824.0
2020-08-31 09:30:00,84.59,85.24,84.53,84.93,63390.0,70.4116,70.9527,70.3617,70.6946,63390.0
2020-08-31 10:00:00,84.94,85.39,84.83,85.28,22600.0,70.7029,71.0775,70.6114,70.986,22600.0
2020-08-31 10:30:00,85.46,85.69,85.41,85.42,44896.0,71.1358,71.3272,71.0942,71.1025,44896.0
2020-08-31 11:00:00,85.41,85.54,85.29,85.41,33211.0,71.0942,71.2024,70.9943,71.0942,33211.0
2020-08-31 11:30:00,85.45,85.86,85.41,85.73,29899.0,71.1275,71.4687,71.0942,71.3605,29899.0
2020-08-31 12:00:00,85.75,85.81,85.42,85.42,33996.0,71.3772,71.4271,71.1025,71.1025,33996.0
2020-08-31 12:30:00,85.51,85.53,85.33,85.38,19111.0,71.1774,71.1941,71.0276,71.0692,19111.0
2020-08-31 13:00:00,85.39,85.52,85.35,85.42,20959.0,71.0775,71.1857,71.0442,71.1025,20959.0
2020-08-31 13:30:00,85.44,85.45,85.14,85.25,29378.0,71.1191,71.1275,70.8694,70.961,29378.0
2020-08-31 14:00:00,85.25,85.45,85.23,85.34,34785.0,70.961,71.1275,70.9443,71.0359,34785.0
2020-08-31 14:30:00,85.32,85.55,85.29,85.45,43566.0,71.0193,71.2107,70.9943,71.1275,43566.0
2020-08-31 15:00:00,85.47,85.52,85.34,85.49,52765.0,71.1441,71.1857,71.0359,71.1608,52765.0
2020-08-31 15:30:00,85.49,85.85,85.37,85.65,373149.0,71.1608,71.4604,71.0609,71.2939,373149.0
2020-09-01 09:30:00,85.1,85.36,84.09,84.18,84725.0,70.8361,71.0525,69.9954,70.0703,84725.0
2020-09-01 10:00:00,84.24,84.25,83.57,83.78,68731.0,70.1203,70.1286,69.5626,69.7374,68731.0
2020-09-01 10:30:00,83.79,84.06,83.66,83.72,49671.0,69.7457,69.9704,69.6375,69.6874,49671.0
2020-09-01 11:00:00,83.69,83.74,83.43,83.65,53585.0,69.6625,69.7041,69.446,69.6292,53585.0
2020-09-01 11:30:00,83.65,83.78,83.44,83.73,36730.0,69.6292,69.7374,69.4544,69.6958,36730.0
2020-09-01 12:00:00,83.7,84.04,83.69,83.98,23579.0,69.6708,69.9538,69.6625,69.9039,23579.0
2020-09-01 12:30:00,83.98,84.01,83.81,83.91,26400.0,69.9039,69.9288,69.7623,69.8456,26400.0
2020-09-01 13:00:00,83.94,83.94,83.72,83.8,26696.0,69.8706,69.8706,69.6874,69.754,26696.0
2020-09-01 13:30:00,83.77,83.93,83.75,83.87,25447.0,69.7291,69.8622,69.7124,69.8123,25447.0
2020-09-01 14:00:00,83.89,84.0,83.86,83.96,29209.0,69.8289,69.9205,69.804,69.8872,29209.0
2020-09-01 14:30:00,83.95,84.01,83.74,83.81,36014.0,69.8789,69.9288,69.7041,69.7623,36014.0
2020-09-01 15:00:00,83.81,83.89,83.63,83.69,46208.0,69.7623,69.8289,69.6125,69.6625,46208.0
2020-09-01 15:30:00,83.71,83.76,83.51,83.66,263854.0,69.6791,69.7207,69.5126,69.6375,263854.0
2020-09-02 09:30:00,83.76,85.23,83.18,85.01,57094.0,69.7207,70.9443,69.2379,70.7612,57094.0
2020-09-02 10:00:00,84.92,85.18,84.7,84.86,61358.0,70.6863,70.9027,70.5032,70.6364,61358.0
2020-09-02 10:30:00,84.9,85.19,84.72,85.19,31583.0,70.6696,70.911,70.5198,70.911,31583.0
2020-09-02 11:00:00,85.16,85.74,85.04,85.59,57176.0,70.8861,71.3689,70.7862,71.244,57176.0
2020-09-02 11:30:00,85.62,86.31,85.53,86.2,38575.0,71.269,71.8433,71.1941,71.7518,38575.0
2020-09-02 12:00:00,86.2,86.27,85.89,86.11,38431.0,71.7518,71.81,71.4937,71.6768,38431.0
2020-09-02 12:30:00,86.1,86.27,86.02,86.21,43532.0,71.6685,71.81,71.6019,71.7601,43532.0
2020-09-02 13:00:00,86.23,86.23,85.96,86.0,49561.0,71.7767,71.7767,71.552,71.5853,49561.0
2020-09-02 13:30:00,86.0,86.07,85.82,85.93,49603.0,71.5853,71.6435,71.4354,71.527,49603.0
2020-09-02 14:00:00,85.93,86.1,85.85,86.05,42562.0,71.527,71.6685,71.4604,71.6269,42562.0
2020-09-02 14:30:00,86.03,86.2,85.91,86.19,32312.0,71.6102,71.7518,71.5104,71.7434,32312.0
2020-09-02 15:00:00,86.19,86.42,86.13,86.36,46647.0,71.7434,71.9349,71.6935,71.8849,46647.0
2020-09-02 15:30:00,86.38,86.76,86.28,86.46,217396.0,71.9016,72.2179,71.8183,71.9682,217396.0
2020-09-03 09:30:00,86.83,87.45,86.63,87.37,44305.0,72.2762,72.7922,72.1097,72.7256,44305.0
2020-09-03 10:00:00,87.44,87.66,87.14,87.44,23189.0,72.7839,72.967,72.5342,72.7839,23189.0
2020-09-03 10:30:00,87.4,87.65,87.17,87.21,43179.0,72.7506,72.9587,72.5592,72.5925,43179.0
2020-09-03 11:00:00,87.21,87.31,86.26,86.53,42135.0,72.5925,72.6757,71.8017,72.0264,42135.0
2020-09-03 11:30:00,86.48,86.7,86.31,86.44,32556.0,71.9848,72.1679,71.8433,71.9515,32556.0
2020-09-03 12:00:00,86.36,86.6,86.19,86.4,25736.0,71.8849,72.0847,71.7434,71.9182,25736.0
2020-09-03 12:30:00,86.24,86.32,85.66,85.7,23888.0,71.785,71.8516,71.3023,71.3356,23888.0
2020-09-03 13:00:00,85.7,85.82,85.41,85.67,30960.0,71.3356,71.4354,71.0942,71.3106,30960.0
2020-09-03 13:30:00,85.66,85.94,85.34,85.81,35318.0,71.3023,71.5353,71.0359,71.4271,35318.0
2020-09-03 14:00:00,85.81,85.99,85.62,85.94,41960.0,71.4271,71.577,71.269,71.5353,41960.0
2020-09-03 14:30:00,85.9,86.13,85.6,85.63,33039.0,71.502,71.6935,71.2523,71.2773,33039.0
2020-09-03 15:00:00,85.69,85.77,85.29,85.35,41753.0,71.3272,71.3938,70.9943,71.0442,41753.0
2020-09-03 15:30:00,85.38,86.13,85.24,86.05,221833.0,71.0692,71.6935,70.9527,71.6269,221833.0
2020-09-04 09:30:00,85.94,86.26,85.56,86.17,53775.0,71.5353,71.8017,71.219,71.7268,53775.0
2020-09-04 10:00:00,86.03,86.51,85.73,85.91,58732.0,71.6102,72.0098,71.3605,71.5104,58732.0
2020-09-04 10:30:00,85.95,86.29,85.5,85.83,49355.0,71.5437,71.8267,71.1691,71.4438,49355.0
2020-09-04 11:00:00,85.85,86.0,84.85,85.05,36597.0,71.4604,71.5853,70.628,70.7945,36597.0
2020-09-04 11:30:00,85.12,85.12,84.59,84.72,26153.0,70.8528,70.8528,70.4116,70.5198,26153.0
2020-09-04 12:00:00,84.7,85.46,84.54,85.43,44582.0,70.5032,71.1358,70.37,71.1108,44582.0
2020-09-04 12:30:00,85.43,86.04,85.35,85.99,35825.0,71.1108,71.6186,71.0442,71.577,35825.0
2020-09-04 13:00:00,85.97,86.27,85.9,86.12,30985.0,71.5603,71.81,71.502,71.6852,30985.0
2020-09-04 13:30:00,86.08,86.18,85.91,86.06,25994.0,71.6519,71.7351,71.5104,71.6352,25994.0
2020-09-04 14:00:00,86.03,86.09,85.79,86.08,29741.0,71.6102,71.6602,71.4105,71.6519,29741.0
2020-09-04 14:30:00,86.03,86.5,85.9,86.27,33170.0,71.6102,72.0015,71.502,71.81,33170.0
2020-09-04 15:00:00,86.29,86.41,86.03,86.24,52274.0,71.8267,71.9266,71.6102,71.785,52274.0
2020-09-04 15:30:00,86.23,86.33,85.87,86.06,179276.0,71.7767,71.86,71.4771,71.6352,179276.0
2020-09-08 09:30:00,86.17,86.37,84.93,85.47,121564.0,71.7268,71.8933,70.6946,71.1441,121564.0
2020-09-08 10:00:00,85.47,85.52,84.87,85.05,45598.0,71.1441,71.1857,70.6447,70.7945,45598.0
2020-09-08 10:30:00,84.96,85.56,84.89,85.14,33243.0,70.7196,71.219,70.6613,70.8694,33243.0
2020-09-08 11:00:00,85.13,85.68,85.1,85.25,30380.0,70.8611,71.3189,70.8361,70.961,30380.0
2020-09-08 11:30:00,85.21,85.32,84.98,85.05,27219.0,70.9277,71.0193,70.7362,70.7945,27219.0
2020-09-08 12:00:00,85.03,85.43,84.98,85.26,24283.0,70.7779,71.1108,70.7362,70.9693,24283.0
2020-09-08 12:30:00,85.25,85.35,85.0,85.35,25629.0,70.961,71.0442,70.7529,71.0442,25629.0
2020-09-08 13:00:00,85.32,85.81,85.27,85.79,25936.0,71.0193,71.4271,70.9776,71.4105,25936.0
2020-09-08 13:30:00,85.78,85.87,85.63,85.79,25544.0,71.4021,71.4771,71.2773,71.4105,25544.0
2020-09-08 14:00:00,85.8,85.87,85.46,85.52,35783.0,71.4188,71.4771,71.1358,71.1857,35783.0
2020-09-08 14:30:00,85.49,85.52,85.07,85.29,45130.0,71.1608,71.1857,70.8112,70.9943,45130.0
2020-09-08 15:00:00,85.27,85.32,84.9,85.21,46076.0,70.9776,71.0193,70.6696,70.9277,46076.0
2020-09-08 15:30:00,85.2,85.71,85.16,85.25,175024.0,70.9194,71.3439,70.8861,70.961,175024.0
2020-09-09 09:30:00,85.85,87.69,85.67,87.64,40235.0,71.4604,72.992,71.3106,72.9504,40235.0
2020-09-09 10:00:00,87.73,87.96,87.16,87.17,33061.0,73.0253,73.2168,72.5508,72.5592,33061.0
2020-09-09 10:30:00,87.09,87.23,86.38,86.43,18575.0,72.4926,72.6091,71.9016,71.9432,18575.0
2020-09-09 11:00:00,86.46,86.84,86.38,86.82,15924.0,71.9682,72.2845,71.9016,72.2678,15924.0
2020-09-09 11:30:00,86.79,87.16,86.79,86.99,22152.0,72.2429,72.5508,72.2429,72.4093,22152.0
2020-09-09 12:00:00,87.0,87.22,86.96,87.09,16417.0,72.4177,72.6008,72.3844,72.4926,16417.0
2020-09-09 12:30:00,87.1,87.26,86.91,86.91,12240.0,72.5009,72.6341,72.3427,72.3427,12240.0
2020-09-09 13:00:00,86.93,87.44,86.93,87.42,24890.0,72.3594,72.7839,72.3594,72.7673,24890.0
2020-09-09 13:30:00,87.44,87.57,87.0,87.04,32622.0,72.7839,72.8921,72.4177,72.451,32622.0
2020-09-09 14:00:00,87.05,87.1,86.82,86.83,39053.0,72.4593,72.5009,72.2678,72.2762,39053.0
2020-09-09 14:30:00,86.85,87.01,86.84,86.94,31018.0,72.2928,72.426,72.2845,72.3677,31018.0
2020-09-09 15:00:00,86.92,86.99,86.71,86.77,40818.0,72.3511,72.4093,72.1763,72.2262,40818.0
2020-09-09 15:30:00,86.72,86.85,85.6,85.78,176986.0,72.1846,72.2928,71.2523,71.4021,176986.0
2020-09-10 09:30:00,85.42,85.61,84.35,84.48,80981.0,71.1025,71.2606,70.2118,70.32,80981.0
2020-09-10 10:00:00,84.45,84.8,84.14,84.52,74539.0,70.2951,70.5864,70.037,70.3533,74539.0
2020-09-10 10:30:00,84.62,85.35,84.59,84.68,42245.0,70.4366,71.0442,70.4116,70.4865,42245.0
2020-09-10 11:00:00,84.65,85.16,84.51,85.01,22215.0,70.4616,70.8861,70.345,70.7612,22215.0
2020-09-10 11:30:00,85.09,85.18,84.56,84.63,12925.0,70.8278,70.9027,70.3866,70.4449,12925.0
2020-09-10 12:00:00,84.59,84.64,84.26,84.37,22676.0,70.4116,70.4532,70.1369,70.2285,22676.0
2020-09-10 12:30:00,84.37,84.5,84.05,84.48,24823.0,70.2285,70.3367,69.9621,70.32,24823.0
2020-09-10 13:00:00,84.49,84.69,84.36,84.45,47644.0,70.3284,70.4948,70.2202,70.2951,47644.0
2020-09-10 13:30:00,84.49,84.75,84.49,84.63,22226.0,70.3284,70.5448,70.3284,70.4449,22226.0
2020-09-10 14:00:00,84.61,84.75,83.92,83.96,36626.0,70.4283,70.5448,69.8539,69.8872,36626.0
2020-09-10 14:30:00,83.99,84.27,83.89,84.19,50877.0,69.9122,70.1452,69.8289,70.0787,50877.0
2020-09-10 15:00:00,84.19,84.23,83.44,83.63,108581.0,70.0787,70.112,69.4544,69.6125,108581.0
2020-09-10 15:30:00,83.61,84.03,83.29,83.35,271569.0,69.5959,69.9455,69.3295,69.3794,271569.0
2020-09-11 09:30:00,83.63,83.65,82.63,82.86,76679.0,69.6125,69.6292,68.7801,68.9716,76679.0
2020-09-11 10:00:00,82.86,82.87,82.06,82.2,190542.0,68.9716,68.9799,68.3057,68.4222,190542.0
2020-09-11 10:30:00,82.18,82.58,82.09,82.14,91838.0,68.4056,68.7385,68.3306,68.3723,91838.0
2020-09-11 11:00:00,82.12,82.55,82.05,82.35,85041.0,68.3556,68.7135,68.2973,68.5471,85041.0
2020-09-11 11:30:00,82.33,82.52,82.13,82.41,68795.0,68.5304,68.6886,68.3639,68.597,68795.0
2020-09-11 12:00:00,82.39,82.77,82.33,82.72,56305.0,68.5804,68.8967,68.5304,68.855,56305.0
2020-09-11 12:30:00,82.7,82.86,82.32,82.36,47729.0,68.8384,68.9716,68.5221,68.5554,47729.0
2020-09-11 13:00:00,82.37,82.46,81.88,81.98,53661.0,68.5637,68.6386,68.1558,68.2391,53661.0
2020-09-11 13:30:00,82.01,82.03,81.55,81.64,102257.0,68.2641,68.2807,67.8812,67.9561,102257.0
2020-09-11 14:00:00,81.64,82.17,81.52,81.98,82768.0,67.9561,68.3972,67.8562,68.2391,82768.0
2020-09-11 14:30:00,81.97,82.32,81.96,82.23,59628.0,68.2308,68.5221,68.2224,68.4472,59628.0
2020-09-11 15:00:00,82.21,82.36,81.92,82.31,82061.0,68.4305,68.5554,68.1891,68.5138,82061.0
2020-09-11 15:30:00,82.32,82.6,82.0,82.13,366214.0,68.5221,68.7552,68.2557,68.3639,366214.0
2020-09-14 09:30:00,82.55,82.58,81.67,82.07,161957.0,68.7135,68.7385,67.981,68.314,161957.0
2020-09-14 10:00:00,82.11,82.99,82.08,82.81,96498.0,68.3473,69.0798,68.3223,68.93,96498.0
2020-09-14 10:30:00,82.82,82.94,82.51,82.65,65526.0,68.9383,69.0382,68.6802,68.7968,65526.0
2020-09-14 11:00:00,82.64,83.14,82.5,83.05,49183.0,68.7885,69.2046,68.6719,69.1297,49183.0
2020-09-14 11:30:00,83.06,83.31,83.06,83.24,50894.0,69.1381,69.3462,69.1381,69.2879,50894.0
2020-09-14 12:00:00,83.25,83.49,83.24,83.39,59354.0,69.2962,69.496,69.2879,69.4127,59354.0
2020-09-14 12:30:00,83.38,83.46,83.18,83.26,60598.0,69.4044,69.471,69.2379,69.3045,60598.0
2020-09-14 13:00:00,83.27,83.35,83.07,83.25,40893.0,69.3129,69.3794,69.1464,69.2962,40893.0
2020-09-14 13:30:00,83.25,83.43,83.22,83.39,64354.0,69.2962,69.446,69.2712,69.4127,64354.0
2020-09-14 14:00:00,83.4,83.43,83.04,83.21,70160.0,69.4211,69.446,69.1214,69.2629,70160.0
2020-09-14 14:30:00,83.21,83.3,82.94,83.07,53898.0,69.2629,69.3378,69.0382,69.1464,53898.0
2020-09-14 15:00:00,83.08,83.14,82.79,83.06,63030.0,69.1547,69.2046,68.9133,69.1381,63030.0
2020-09-14 15:30:00,83.06,83.16,82.84,82.9,270853.0,69.1381,69.2213,68.9549,69.0049,270853.0
2020-09-15 09:30:00,83.25,83.91,83.23,83.85,113053.0,69.2962,69.8456,69.2796,69.7956,113053.0
2020-09-15 10:00:00,83.87,84.65,83.87,84.48,71567.0,69.8123,70.4616,69.8123,70.32,71567.0
2020-09-15 10:30:00,84.5,85.16,84.48,85.0,54090.0,70.3367,70.8861,70.32,70.7529,54090.0
2020-09-15 11:00:00,85.0,85.1,84.51,84.82,62516.0,70.7529,70.8361,70.345,70.6031,62516.0
2020-09-15 11:30:00,84.8,84.83,84.6,84.65,36493.0,70.5864,70.6114,70.4199,70.4616,36493.0
2020-09-15 12:00:00,84.64,84.66,84.31,84.42,33330.0,70.4532,70.4699,70.1785,70.2701,33330.0
2020-09-15 12:30:00,84.43,84.43,84.18,84.26,37795.0,70.2784,70.2784,70.0703,70.1369,37795.0
2020-09-15 13:00:00,84.25,84.39,84.12,84.33,40514.0,70.1286,70.2451,70.0204,70.1952,40514.0
2020-09-15 13:30:00,84.32,84.33,83.85,83.96,36055.0,70.1869,70.1952,69.7956,69.8872,36055.0
2020-09-15 14:00:00,83.95,84.09,83.78,83.94,38328.0,69.8789,69.9954,69.7374,69.8706,38328.0
2020-09-15 14:30:00,83.95,84.01,83.68,83.73,36507.0,69.8789,69.9288,69.6541,69.6958,36507.0
2020-09-15 15:00:00,83.78,83.81,83.46,83.53,62277.0,69.7374,69.7623,69.471,69.5293,62277.0
2020-09-15 15:30:00,83.53,84.16,83.44,83.98,253275.0,69.5293,70.0537,69.4544,69.9039,253275.0
2020-09-16 09:30:00,83.6,84.1,83.38,83.6,42113.0,70.0613,70.4803,69.8769,70.0613,42113.0
2020-09-16 10:00:00,83.57,84.02,83.55,83.81,40852.0,70.0361,70.4133,70.0194,70.2373,40852.0
2020-09-16 10:30:00,83.83,84.41,83.81,84.38,38562.0,70.254,70.7401,70.2373,70.715,38562.0
2020-09-16 11:00:00,84.37,84.46,84.07,84.3,38011.0,70.7066,70.782,70.4552,70.6479,38011.0
2020-09-16 11:30:00,84.39,84.39,84.03,84.23,25268.0,70.7233,70.7233,70.4216,70.5893,25268.0
2020-09-16 12:00:00,84.23,84.36,84.11,84.19,30095.0,70.5893,70.6982,70.4887,70.5557,30095.0
2020-09-16 12:30:00,84.27,84.31,83.93,83.95,24949.0,70.6228,70.6563,70.3378,70.3546,24949.0
2020-09-16 13:00:00,83.92,83.98,83.79,83.82,21861.0,70.3295,70.3797,70.2205,70.2457,21861.0
2020-09-16 13:30:00,83.82,84.15,83.81,84.11,26919.0,70.2457,70.5222,70.2373,70.4887,26919.0
2020-09-16 14:00:00,84.16,84.37,83.99,84.15,39708.0,70.5306,70.7066,70.3881,70.5222,39708.0
2020-09-16 14:30:00,84.15,84.29,83.74,83.79,39789.0,70.5222,70.6395,70.1786,70.2205,39789.0
2020-09-16 15:00:00,83.86,83.96,83.31,83.59,58725.0,70.2792,70.363,69.8183,70.0529,58725.0
2020-09-16 15:30:00,83.62,83.83,83.32,83.35,176182.0,70.078,70.254,69.8266,69.8518,176182.0
2020-09-17 09:30:00,82.71,82.78,82.02,82.17,55619.0,69.3154,69.3741,68.7372,68.8629,55619.0
2020-09-17 10:00:00,82.12,82.68,82.02,82.46,60278.0,68.821,69.2903,68.7372,69.1059,60278.0
2020-09-17 10:30:00,82.49,82.58,81.93,81.95,56763.0,69.131,69.2065,68.6617,68.6785,56763.0
2020-09-17 11:00:00,82.03,82.32,82.02,82.08,41377.0,68.7455,68.9886,68.7372,68.7874,41377.0
2020-09-17 11:30:00,82.06,82.06,81.66,81.8,30138.0,68.7707,68.7707,68.4355,68.5528,30138.0
2020-09-17 12:00:00,81.78,81.82,81.41,81.58,45663.0,68.536,68.5696,68.2259,68.3684,45663.0
2020-09-17 12:30:00,81.6,82.04,81.57,81.87,43204.0,68.3852,68.7539,68.36,68.6115,43204.0
2020-09-17 13:00:00,81.86,81.86,81.4,81.47,20736.0,68.6031,68.6031,68.2176,68.2762,20736.0
2020-09-17 13:30:00,81.45,81.68,81.42,81.54,23455.0,68.2595,68.4522,68.2343,68.3349,23455.0
2020-09-17 14:00:00,81.53,81.86,81.53,81.64,27340.0,68.3265,68.6031,68.3265,68.4187,27340.0
2020-09-17 14:30:00,81.62,81.86,81.53,81.69,33328.0,68.4019,68.6031,68.3265,68.4606,33328.0
2020-09-17 15:00:00,81.7,81.85,81.5,81.68,43895.0,68.469,68.5947,68.3014,68.4522,43895.0
2020-09-17 15:30:00,81.67,81.97,81.67,81.93,255286.0,68.4438,68.6953,68.4438,68.6617,255286.0
2020-09-18 09:30:00,81.63,81.83,81.31,81.53,360479.0,68.4103,68.5779,68.1421,68.3265,360479.0
2020-09-18 10:00:00,81.51,81.51,80.16,80.3,109046.0,68.3098,68.3098,67.1784,67.2957,109046.0
2020-09-18 10:30:00,80.24,80.37,79.89,79.96,134598.0,67.2454,67.3544,66.9521,67.0108,134598.0
2020-09-18 11:00:00,79.94,80.04,79.62,79.98,52284.0,66.994,67.0778,66.7258,67.0275,52284.0
2020-09-18 11:30:00,80.04,80.14,79.83,79.83,59024.0,67.0778,67.1616,66.9018,66.9018,59024.0
2020-09-18 12:00:00,79.82,80.36,79.74,80.24,83899.0,66.8934,67.346,66.8264,67.2454,83899.0
2020-09-18 12:30:00,80.29,80.29,79.86,79.86,44006.0,67.2873,67.2873,66.927,66.927,44006.0
2020-09-18 13:00:00,79.86,79.89,79.57,79.57,50470.0,66.927,66.9521,66.6839,66.6839,50470.0
2020-09-18 13:30:00,79.53,79.58,79.15,79.3,112377.0,66.6504,66.6923,66.3319,66.4577,112377.0
2020-09-18 14:00:00,79.31,79.36,78.86,78.94,167758.0,66.466,66.5079,66.0889,66.156,167758.0
2020-09-18 14:30:00,78.95,78.96,78.66,78.83,106807.0,66.1643,66.1727,65.9213,66.0638,106807.0
2020-09-18 15:00:00,78.84,79.3,78.84,79.25,69409.0,66.0722,66.4577,66.0722,66.4158,69409.0
2020-09-18 15:30:00,79.26,79.37,78.71,78.83,381313.0,66.4241,66.5163,65.9632,66.0638,381313.0
2020-09-21 09:30:00,78.11,78.7,77.67,78.09,64518.0,65.4604,65.9548,65.0916,65.4436,64518.0
2020-09-21 10:00:00,78.07,78.17,77.58,78.15,61668.0,65.4268,65.5107,65.0162,65.4939,61668.0
2020-09-21 10:30:00,78.09,78.7,78.01,78.54,40452.0,65.4436,65.9548,65.3766,65.8207,40452.0
2020-09-21 11:00:00,78.55,78.78,78.28,78.33,29587.0,65.8291,66.0219,65.6028,65.6447,29587.0
2020-09-21 11:30:00,78.38,78.5,78.06,78.07,29944.0,65.6866,65.7872,65.4185,65.4268,29944.0
2020-09-21 12:00:00,78.06,78.19,77.9,77.92,44259.0,65.4185,65.5274,65.2844,65.3011,44259.0
2020-09-21 12:30:00,77.86,77.9,77.35,77.43,36861.0,65.2509,65.2844,64.8235,64.8905,36861.0
2020-09-21 13:00:00,77.43,77.57,77.34,77.48,24465.0,64.8905,65.0078,64.8151,64.9324,24465.0
2020-09-21 13:30:00,77.47,77.57,77.37,77.45,36760.0,64.924,65.0078,64.8402,64.9073,36760.0
2020-09-21 14:00:00,77.43,77.47,77.23,77.25,37195.0,64.8905,64.924,64.7229,64.7396,37195.0
2020-09-21 14:30:00,77.2,77.38,77.0,77.36,33971.0,64.6977,64.8486,64.5301,64.8318,33971.0
2020-09-21 15:00:00,77.39,77.6,77.27,77.52,138285.0,64.857,65.033,64.7564,64.9659,138285.0
2020-09-21 15:30:00,77.59,78.08,77.48,78.03,249162.0,65.0246,65.4352,64.9324,65.3933,249162.0
2020-09-22 09:30:00,77.84,79.21,77.77,78.56,49829.0,65.2341,66.3822,65.1754,65.8375,49829.0
2020-09-22 10:00:00,78.54,79.56,78.54,79.39,42570.0,65.8207,66.6755,65.8207,66.5331,42570.0
2020-09-22 10:30:00,79.36,79.36,78.65,78.65,29240.0,66.5079,66.5079,65.9129,65.9129,29240.0
2020-09-22 11:00:00,78.56,78.58,78.28,78.35,31786.0,65.8375,65.8543,65.6028,65.6615,31786.0
2020-09-22 11:30:00,78.37,78.45,78.15,78.45,58275.0,65.6783,65.7453,65.4939,65.7453,58275.0
2020-09-22 12:00:00,78.48,78.77,78.42,78.65,16324.0,65.7705,66.0135,65.7202,65.9129,16324.0
2020-09-22 12:30:00,78.67,78.86,78.61,78.74,20106.0,65.9297,66.0889,65.8794,65.9883,20106.0
2020-09-22 13:00:00,78.75,79.08,78.74,79.06,31137.0,65.9967,66.2733,65.9883,66.2565,31137.0
2020-09-22 13:30:00,79.02,79.32,79.0,79.26,31380.0,66.223,66.4744,66.2062,66.4241,31380.0
2020-09-22 14:00:00,79.31,79.46,79.16,79.25,48669.0,66.466,66.5917,66.3403,66.4158,48669.0
2020-09-22 14:30:00,79.25,79.39,79.14,79.16,49653.0,66.4158,66.5331,66.3236,66.3403,49653.0
2020-09-22 15:00:00,79.16,79.23,78.93,79.09,67938.0,66.3403,66.399,66.1476,66.2817,67938.0
2020-09-22 15:30:00,79.11,79.31,78.86,78.98,195884.0,66.2984,66.466,66.0889,66.1895,195884.0
2020-09-23 09:30:00,79.0,79.16,78.37,78.44,53032.0,66.2062,66.3403,65.6783,65.7369,53032.0
2020-09-23 10:00:00,78.42,79.07,78.36,78.7,57119.0,65.7202,66.2649,65.6699,65.9548,57119.0
2020-09-23 10:30:00,78.74,78.74,78.41,78.58,25714.0,65.9883,65.9883,65.7118,65.8543,25714.0
2020-09-23 11:00:00,78.62,78.78,78.5,78.58,27320.0,65.8878,66.0219,65.7872,65.8543,27320.0
2020-09-23 11:30:00,78.57,78.88,78.52,78.74,45055.0,65.8459,66.1057,65.804,65.9883,45055.0
2020-09-23 12:00:00,78.73,78.85,78.61,78.81,29920.0,65.98,66.0805,65.8794,66.047,29920.0
2020-09-23 12:30:00,78.81,79.09,78.8,78.93,23662.0,66.047,66.2817,66.0386,66.1476,23662.0
2020-09-23 13:00:00,78.97,79.13,78.86,79.13,27532.0,66.1811,66.3152,66.0889,66.3152,27532.0
2020-09-23 13:30:00,79.14,79.37,78.96,79.01,55926.0,66.3236,66.5163,66.1727,66.2146,55926.0
2020-09-23 14:00:00,78.98,78.98,78.25,78.3,35609.0,66.1895,66.1895,65.5777,65.6196,35609.0
2020-09-23 14:30:00,78.35,78.57,78.27,78.45,35942.0,65.6615,65.8459,65.5945,65.7453,35942.0
2020-09-23 15:00:00,78.44,78.6,78.17,78.39,49933.0,65.7369,65.871,65.5107,65.695,49933.0
2020-09-23 15:30:00,78.37,78.48,78.16,78.29,183153.0,65.6783,65.7705,65.5023,65.6112,183153.0
2020-09-24 09:30:00,78.33,78.78,78.2,78.61,62544.0,65.6447,66.0219,65.5358,65.8794,62544.0
2020-09-24 10:00:00,78.67,79.5,78.67,78.96,89328.0,65.9297,66.6253,65.9297,66.1727,89328.0
2020-09-24 10:30:00,78.95,79.08,78.49,79.08,45207.0,66.1643,66.2733,65.7788,66.2733,45207.0
2020-09-24 11:00:00,79.0,79.26,78.91,78.92,52612.0,66.2062,66.4241,66.1308,66.1392,52612.0
2020-09-24 11:30:00,78.93,79.49,78.85,79.46,41738.0,66.1476,66.6169,66.0805,66.5917,41738.0
2020-09-24 12:00:00,79.47,80.01,79.3,79.9,52199.0,66.6001,67.0527,66.4577,66.9605,52199.0
2020-09-24 12:30:00,79.9,79.94,79.57,79.9,30487.0,66.9605,66.994,66.6839,66.9605,30487.0
2020-09-24 13:00:00,79.89,80.22,79.88,80.06,31315.0,66.9521,67.2287,66.9437,67.0946,31315.0
2020-09-24 13:30:00,80.03,80.24,79.94,79.95,34595.0,67.0694,67.2454,66.994,67.0024,34595.0
2020-09-24 14:00:00,79.98,80.06,79.62,79.7,34034.0,67.0275,67.0946,66.7258,66.7929,34034.0
2020-09-24 14:30:00,79.72,79.83,79.32,79.33,41509.0,66.8096,66.9018,66.4744,66.4828,41509.0
2020-09-24 15:00:00,79.36,79.47,79.15,79.23,87271.0,66.5079,66.6001,66.3319,66.399,87271.0
2020-09-24 15:30:00,79.21,80.09,79.19,79.95,261091.0,66.3822,67.1197,66.3655,67.0024,261091.0
2020-09-25 09:30:00,79.88,81.52,79.62,80.68,152229.0,66.9437,68.3181,66.7258,67.6142,152229.0
2020-09-25 10:00:00,80.69,81.01,80.41,80.65,113901.0,67.6225,67.8907,67.3879,67.589,113901.0
2020-09-25 10:30:00,80.64,81.38,80.34,81.38,101995.0,67.5806,68.2008,67.3292,68.2008,101995.0
2020-09-25 11:00:00,81.39,81.79,81.33,81.59,108528.0,68.2092,68.5444,68.1589,68.3768,108528.0
2020-09-25 11:30:00,81.62,81.63,81.34,81.43,54430.0,68.4019,68.4103,68.1673,68.2427,54430.0
2020-09-25 12:00:00,81.44,81.59,81.36,81.37,52363.0,68.2511,68.3768,68.184,68.1924,52363.0
2020-09-25 12:30:00,81.41,81.7,81.39,81.63,47609.0,68.2259,68.469,68.2092,68.4103,47609.0
2020-09-25 13:00:00,81.63,81.88,81.55,81.74,50798.0,68.4103,68.6198,68.3433,68.5025,50798.0
2020-09-25 13:30:00,81.75,82.07,81.72,81.88,41928.0,68.5109,68.7791,68.4857,68.6198,41928.0
2020-09-25 14:00:00,81.89,82.17,81.81,82.1,73276.0,68.6282,68.8629,68.5612,68.8042,73276.0
2020-09-25 14:30:00,82.09,82.29,81.97,82.29,56872.0,68.7958,68.9634,68.6953,68.9634,56872.0
2020-09-25 15:00:00,82.29,82.45,82.18,82.38,82067.0,68.9634,69.0975,68.8712,69.0389,82067.0
2020-09-25 15:30:00,82.36,82.57,81.93,82.46,369876.0,69.0221,69.1981,68.6617,69.1059,369876.0
2020-09-28 09:30:00,82.81,83.0,82.08,82.09,72852.0,69.3992,69.5585,68.7874,68.7958,72852.0
2020-09-28 10:00:00,82.06,83.27,81.91,83.09,58829.0,68.7707,69.7847,68.645,69.6339,58829.0
2020-09-28 10:30:00,83.12,83.39,82.62,82.91,37988.0,69.659,69.8853,69.24,69.483,37988.0
2020-09-28 11:00:00,82.92,83.01,82.6,82.71,33231.0,69.4914,69.5668,69.2232,69.3154,33231.0
2020-09-28 11:30:00,82.68,83.29,82.68,83.29,37353.0,69.2903,69.8015,69.2903,69.8015,37353.0
2020-09-28 12:00:00,83.27,83.34,83.08,83.21,22865.0,69.7847,69.8434,69.6255,69.7344,22865.0
2020-09-28 12:30:00,83.2,83.28,83.01,83.28,33387.0,69.7261,69.7931,69.5668,69.7931,33387.0
2020-09-28 13:00:00,83.28,83.32,83.2,83.27,24398.0,69.7931,69.8266,69.7261,69.7847,24398.0
2020-09-28 13:30:00,83.3,83.74,83.3,83.67,32423.0,69.8099,70.1786,69.8099,70.1199,32423.0
2020-09-28 14:00:00,83.67,83.72,83.54,83.66,61406.0,70.1199,70.1619,70.011,70.1116,61406.0
2020-09-28 14:30:00,83.65,83.73,83.37,83.54,31284.0,70.1032,70.1702,69.8685,70.011,31284.0
2020-09-28 15:00:00,83.54,83.54,83.11,83.18,44713.0,70.011,70.011,69.6506,69.7093,44713.0
2020-09-28 15:30:00,83.15,83.15,82.53,82.65,141808.0,69.6842,69.6842,69.1646,69.2651,141808.0
2020-09-29 09:30:00,82.94,83.36,82.83,82.98,47762.0,69.5082,69.8602,69.416,69.5417,47762.0
2020-09-29 10:00:00,83.03,83.47,82.74,83.36,33293.0,69.5836,69.9523,69.3406,69.8602,33293.0
2020-09-29 10:30:00,83.39,83.67,83.23,83.31,34312.0,69.8853,70.1199,69.7512,69.8183,34312.0
2020-09-29 11:00:00,83.38,83.38,83.03,83.18,43458.0,69.8769,69.8769,69.5836,69.7093,43458.0
2020-09-29 11:30:00,83.2,83.56,83.06,83.09,72234.0,69.7261,70.0278,69.6087,69.6339,72234.0
2020-09-29 12:00:00,83.09,83.12,82.68,82.75,22404.0,69.6339,69.659,69.2903,69.3489,22404.0
2020-09-29 12:30:00,82.74,82.94,82.61,82.91,47114.0,69.3406,69.5082,69.2316,69.483,47114.0
2020-09-29 13:00:00,82.9,83.07,82.78,82.92,24255.0,69.4746,69.6171,69.3741,69.4914,24255.0
2020-09-29 13:30:00,82.89,83.26,82.88,83.1,21156.0,69.4663,69.7763,69.4579,69.6423,21156.0
2020-09-29 14:00:00,83.16,83.26,83.0,83.23,19571.0,69.6925,69.7763,69.5585,69.7512,19571.0
2020-09-29 14:30:00,83.19,83.37,83.19,83.27,22598.0,69.7177,69.8685,69.7177,69.7847,22598.0
2020-09-29 15:00:00,83.28,83.37,83.17,83.33,35028.0,69.7931,69.8685,69.7009,69.835,35028.0
2020-09-29 15:30:00,83.34,83.43,82.97,83.0,85855.0,69.8434,69.9188,69.5333,69.5585,85855.0
2020-09-30 09:30:00,83.49,83.93,82.94,83.07,44825.0,69.9691,70.3378,69.5082,69.6171,44825.0
2020-09-30 10:00:00,83.07,83.6,82.64,83.6,54232.0,69.6171,70.0613,69.2568,70.0613,54232.0
2020-09-30 10:30:00,83.56,83.97,83.39,83.89,52056.0,70.0278,70.3714,69.8853,70.3043,52056.0
2020-09-30 11:00:00,83.86,84.02,83.36,83.87,40113.0,70.2792,70.4133,69.8602,70.2876,40113.0
2020-09-30 11:30:00,83.83,83.9,83.36,83.52,24744.0,70.254,70.3127,69.8602,69.9942,24744.0
2020-09-30 12:00:00,83.55,83.67,83.26,83.59,30053.0,70.0194,70.1199,69.7763,70.0529,30053.0
2020-09-30 12:30:00,83.6,83.78,83.44,83.5,26357.0,70.0613,70.2121,69.9272,69.9775,26357.0
2020-09-30 13:00:00,83.5,83.61,83.36,83.56,33306.0,69.9775,70.0697,69.8602,70.0278,33306.0
2020-09-30 13:30:00,83.55,83.88,83.51,83.84,31198.0,70.0194,70.2959,69.9859,70.2624,31198.0
2020-09-30 14:00:00,83.84,84.17,83.38,83.67,64673.0,70.2624,70.539,69.8769,70.1199,64673.0
2020-09-30 14:30:00,83.63,83.67,83.12,83.51,35526.0,70.0864,70.1199,69.659,69.9859,35526.0
2020-09-30 15:00:00,83.49,83.56,82.95,83.28,52589.0,69.9691,70.0278,69.5166,69.7931,52589.0
2020-09-30 15:30:00,83.25,83.87,83.18,83.52,239032.0,69.768,70.2876,69.7093,69.9942,239032.0
2020-10-01 09:30:00,83.84,84.82,83.6,84.21,108278.0,70.2624,71.0837,70.0613,70.5725,108278.0
2020-10-01 10:00:00,84.12,84.65,84.12,84.42,61141.0,70.4971,70.9412,70.4971,70.7485,61141.0
2020-10-01 10:30:00,84.46,85.16,84.38,85.08,74803.0,70.782,71.3686,70.715,71.3016,74803.0
2020-10-01 11:00:00,85.09,85.22,84.84,84.86,59175.0,71.31,71.4189,71.1005,71.1172,59175.0
2020-10-01 11:30:00,84.87,85.17,84.79,85.11,42634.0,71.1256,71.377,71.0586,71.3267,42634.0
2020-10-01 12:00:00,85.08,85.16,84.91,85.11,34423.0,71.3016,71.3686,71.1591,71.3267,34423.0
2020-10-01 12:30:00,85.11,85.12,84.81,84.86,48553.0,71.3267,71.3351,71.0753,71.1172,48553.0
2020-10-01 13:00:00,84.9,85.02,84.71,84.81,33767.0,71.1508,71.2513,70.9915,71.0753,33767.0
2020-10-01 13:30:00,84.83,84.99,84.7,84.76,63959.0,71.0921,71.2262,70.9831,71.0334,63959.0
2020-10-01 14:00:00,84.79,85.05,84.55,85.05,88909.0,71.0586,71.2765,70.8574,71.2765,88909.0
2020-10-01 14:30:00,85.05,85.38,85.04,85.1,71050.0,71.2765,71.553,71.2681,71.3184,71050.0
2020-10-01 15:00:00,85.14,85.43,85.08,85.18,118596.0,71.3519,71.5949,71.3016,71.3854,118596.0
2020-10-01 15:30:00,85.17,85.48,84.97,85.44,262960.0,71.377,71.6368,71.2094,71.6033,262960.0
2020-10-02 09:30:00,84.78,86.56,84.64,86.56,122627.0,71.0502,72.5419,70.9329,72.5419,122627.0
2020-10-02 10:00:00,86.64,87.03,86.38,86.95,184494.0,72.609,72.9358,72.3911,72.8688,184494.0
2020-10-02 10:30:00,86.92,87.09,86.52,87.0,81480.0,72.8436,72.9861,72.5084,72.9107,81480.0
2020-10-02 11:00:00,86.97,87.07,86.7,86.75,71658.0,72.8855,72.9693,72.6593,72.7012,71658.0
2020-10-02 11:30:00,86.75,86.75,86.35,86.46,46208.0,72.7012,72.7012,72.3659,72.4581,46208.0
2020-10-02 12:00:00,86.47,87.1,86.42,86.56,52605.0,72.4665,72.9945,72.4246,72.5419,52605.0
2020-10-02 12:30:00,86.61,87.0,86.58,86.9,33680.0,72.5838,72.9107,72.5587,72.8269,33680.0
2020-10-02 13:00:00,86.95,87.24,86.81,87.21,26941.0,72.8688,73.1118,72.7514,73.0867,26941.0
2020-10-02 13:30:00,87.2,87.3,86.95,87.28,27767.0,73.0783,73.1621,72.8688,73.1453,27767.0
2020-10-02 14:00:00,87.31,87.63,87.21,87.48,34932.0,73.1705,73.4386,73.0867,73.3129,34932.0
2020-10-02 14:30:00,87.52,87.53,87.1,87.23,64527.0,73.3465,73.3548,72.9945,73.1034,64527.0
2020-10-02 15:00:00,87.23,87.44,87.09,87.38,60335.0,73.1034,73.2794,72.9861,73.2291,60335.0
2020-10-02 15:30:00,87.38,87.55,86.9,87.03,369852.0,73.2291,73.3716,72.8269,72.9358,369852.0
2020-10-05 09:30:00,87.42,87.63,86.83,87.57,86268.0,73.2627,73.4386,72.7682,73.3884,86268.0
2020-10-05 10:00:00,87.57,87.92,87.14,87.21,75387.0,73.3884,73.6817,73.028,73.0867,75387.0
2020-10-05 10:30:00,87.23,87.89,87.19,87.73,49745.0,73.1034,73.6565,73.0699,73.5224,49745.0
2020-10-05 11:00:00,87.74,88.63,87.74,88.45,80928.0,73.5308,74.2767,73.5308,74.1258,80928.0
2020-10-05 11:30:00,88.41,88.68,88.27,88.45,46687.0,74.0923,74.3186,73.975,74.1258,46687.0
2020-10-05 12:00:00,88.51,88.68,88.34,88.67,28720.0,74.1761,74.3186,74.0337,74.3102,28720.0
2020-10-05 12:30:00,88.66,88.73,88.5,88.72,26163.0,74.3018,74.3605,74.1677,74.3521,26163.0
2020-10-05 13:00:00,88.72,88.97,88.69,88.85,53239.0,74.3521,74.5616,74.327,74.4611,53239.0
2020-10-05 13:30:00,88.84,88.95,88.76,88.85,39626.0,74.4527,74.5449,74.3856,74.4611,39626.0
2020-10-05 14:00:00,88.87,89.12,88.83,89.06,56326.0,74.4778,74.6873,74.4443,74.6371,56326.0
2020-10-05 14:30:00,89.06,89.22,89.05,89.17,57147.0,74.6371,74.7711,74.6287,74.7292,57147.0
2020-10-05 15:00:00,89.16,89.38,89.1,89.34,60295.0,74.7209,74.9052,74.6706,74.8717,60295.0
2020-10-05 15:30:00,89.34,89.56,89.13,89.49,468239.0,74.8717,75.0561,74.6957,74.9974,468239.0
2020-10-06 09:30:00,89.49,89.54,88.74,89.49,43371.0,74.9974,75.0393,74.3689,74.9974,43371.0
2020-10-06 10:00:00,89.48,89.93,89.48,89.67,69235.0,74.989,75.3662,74.989,75.1483,69235.0
2020-10-06 10:30:00,89.7,89.87,89.33,89.8,74776.0,75.1734,75.3159,74.8633,75.2572,74776.0
2020-10-06 11:00:00,89.8,90.2,89.75,90.07,89331.0,75.2572,75.5924,75.2153,75.4835,89331.0
2020-10-06 11:30:00,90.1,90.36,89.92,90.31,49057.0,75.5086,75.7265,75.3578,75.6846,49057.0
2020-10-06 12:00:00,90.29,90.65,90.25,90.49,40347.0,75.6679,75.9696,75.6343,75.8355,40347.0
2020-10-06 12:30:00,90.49,91.03,90.49,91.01,41230.0,75.8355,76.288,75.8355,76.2713,41230.0
2020-10-06 13:00:00,90.98,91.2,90.85,90.85,32217.0,76.2461,76.4305,76.1372,76.1372,32217.0
2020-10-06 13:30:00,90.85,90.95,90.74,90.94,40636.0,76.1372,76.221,76.045,76.2126,40636.0
2020-10-06 14:00:00,90.92,91.37,90.83,91.13,47867.0,76.1958,76.573,76.1204,76.3718,47867.0
2020-10-06 14:30:00,91.14,91.24,90.34,90.45,96176.0,76.3802,76.464,75.7098,75.802,96176.0
2020-10-06 15:00:00,90.45,90.66,90.03,90.59,131244.0,75.802,75.9779,75.45,75.9193,131244.0
2020-10-06 15:30:00,90.59,91.12,90.46,90.7,398679.0,75.9193,76.3634,75.8103,76.0115,398679.0
2020-10-07 09:30:00,91.37,91.53,90.6,91.27,122430.0,76.573,76.7071,75.9277,76.4892,122430.0
2020-10-07 10:00:00,91.28,91.58,91.07,91.25,86608.0,76.4975,76.749,76.3215,76.4724,86608.0
2020-10-07 10:30:00,91.27,91.37,90.85,90.9,40577.0,76.4892,76.573,76.1372,76.1791,40577.0
2020-10-07 11:00:00,90.92,91.2,90.75,90.75,50421.0,76.1958,76.4305,76.0534,76.0534,50421.0
2020-10-07 11:30:00,90.83,90.86,90.57,90.75,29411.0,76.1204,76.1456,75.9025,76.0534,29411.0
2020-10-07 12:00:00,90.74,90.82,90.26,90.48,37923.0,76.045,76.112,75.6427,75.8271,37923.0
2020-10-07 12:30:00,90.51,90.9,90.48,90.89,42937.0,75.8522,76.1791,75.8271,76.1707,42937.0
2020-10-07 13:00:00,90.92,91.17,90.85,91.14,21181.0,76.1958,76.4054,76.1372,76.3802,21181.0
2020-10-07 13:30:00,91.15,91.32,91.0,91.3,27762.0,76.3886,76.5311,76.2629,76.5143,27762.0
2020-10-07 14:00:00,91.32,91.5,91.21,91.46,26067.0,76.5311,76.6819,76.4389,76.6484,26067.0
2020-10-07 14:30:00,91.47,91.69,91.41,91.66,23179.0,76.6568,76.8411,76.6065,76.816,23179.0
2020-10-07 15:00:00,91.63,91.79,91.56,91.61,33856.0,76.7909,76.9249,76.7322,76.7741,33856.0
2020-10-07 15:30:00,91.61,91.76,91.38,91.38,162298.0,76.7741,76.8998,76.5813,76.5813,162298.0
2020-10-08 09:30:00,91.65,91.88,91.24,91.81,79395.0,76.8076,77.0004,76.464,76.9417,79395.0
2020-10-08 10:00:00,91.84,92.35,91.62,91.79,57320.0,76.9668,77.3943,76.7825,76.9249,57320.0
2020-10-08 10:30:00,91.84,92.11,91.6,91.84,58642.0,76.9668,77.1931,76.7657,76.9668,58642.0
2020-10-08 11:00:00,91.86,91.95,91.72,91.86,35346.0,76.9836,77.059,76.8663,76.9836,35346.0
2020-10-08 11:30:00,91.85,92.17,91.56,92.09,31425.0,76.9752,77.2434,76.7322,77.1764,31425.0
2020-10-08 12:00:00,92.09,92.62,92.01,92.56,28191.0,77.1764,77.6205,77.1093,77.5702,28191.0
2020-10-08 12:30:00,92.54,92.56,92.2,92.36,17098.0,77.5535,77.5702,77.2685,77.4026,17098.0
2020-10-08 13:00:00,92.4,92.73,92.4,92.52,24406.0,77.4362,77.7127,77.4362,77.5367,24406.0
2020-10-08 13:30:00,92.53,92.83,92.44,92.77,34672.0,77.5451,77.7965,77.4697,77.7462,34672.0
2020-10-08 14:00:00,92.73,92.95,92.71,92.87,31017.0,77.7127,77.8971,77.696,77.83,31017.0
2020-10-08 14:30:00,92.9,92.9,92.69,92.77,33816.0,77.8552,77.8552,77.6792,77.7462,33816.0
2020-10-08 15:00:00,92.77,92.92,92.43,92.47,43283.0,77.7462,77.8719,77.4613,77.4948,43283.0
2020-10-08 15:30:00,92.43,92.52,91.93,92.43,227563.0,77.4613,77.5367,77.0423,77.4613,227563.0
2020-10-09 09:30:00,92.75,92.99,92.12,92.23,124654.0,77.7295,77.9306,77.2015,77.2937,124654.0
2020-10-09 10:00:00,92.31,92.67,91.48,91.83,29442.0,77.3607,77.6624,76.6651,76.9585,29442.0
2020-10-09 10:30:00,91.84,92.33,91.71,92.25,70034.0,76.9668,77.3775,76.8579,77.3105,70034.0
2020-10-09 11:00:00,92.25,92.49,92.25,92.45,54904.0,77.3105,77.5116,77.3105,77.4781,54904.0
2020-10-09 11:30:00,92.47,92.86,92.41,92.85,24795.0,77.4948,77.8217,77.4445,77.8133,24795.0
2020-10-09 12:00:00,92.79,92.79,92.44,92.48,21335.0,77.763,77.763,77.4697,77.5032,21335.0
2020-10-09 12:30:00,92.51,92.64,92.25,92.28,24586.0,77.5283,77.6373,77.3105,77.3356,24586.0
2020-10-09 13:00:00,92.27,92.46,92.21,92.23,19476.0,77.3272,77.4864,77.2769,77.2937,19476.0
2020-10-09 13:30:00,92.25,92.28,91.98,92.12,28539.0,77.3105,77.3356,77.0842,77.2015,28539.0
2020-10-09 14:00:00,92.08,92.11,91.86,91.91,36611.0,77.168,77.1931,76.9836,77.0255,36611.0
2020-10-09 14:30:00,91.94,92.11,91.94,92.06,26512.0,77.0507,77.1931,77.0507,77.1512,26512.0
2020-10-09 15:00:00,92.04,92.19,91.96,92.15,81385.0,77.1345,77.2602,77.0674,77.2266,81385.0
2020-10-09 15:30:00,92.17,92.22,91.83,92.19,165400.0,77.2434,77.2853,76.9585,77.2602,165400.0
2020-10-12 09:30:00,92.17,92.9,92.17,92.73,37620.0,77.2434,77.8552,77.2434,77.7127,37620.0
2020-10-12 10:00:00,92.78,93.15,92.56,92.94,33830.0,77.7546,78.0647,77.5702,77.8887,33830.0
2020-10-12 10:30:00,92.88,93.19,92.86,92.89,18083.0,77.8384,78.0982,77.8217,77.8468,18083.0
2020-10-12 11:00:00,92.85,93.37,92.85,93.34,25532.0,77.8133,78.2491,77.8133,78.2239,25532.0
2020-10-12 11:30:00,93.28,93.52,93.22,93.44,20640.0,78.1736,78.3748,78.1234,78.3077,20640.0
2020-10-12 12:00:00,93.41,93.5,93.32,93.4,31111.0,78.2826,78.358,78.2072,78.2742,31111.0
2020-10-12 12:30:00,93.41,93.41,93.15,93.18,18882.0,78.2826,78.2826,78.0647,78.0898,18882.0
2020-10-12 13:00:00,93.19,93.77,93.16,93.75,27185.0,78.0982,78.5843,78.0731,78.5675,27185.0
2020-10-12 13:30:00,93.75,93.8,93.36,93.38,31114.0,78.5675,78.6094,78.2407,78.2575,31114.0
2020-10-12 14:00:00,93.38,93.43,92.98,93.14,31613.0,78.2575,78.2994,77.9222,78.0563,31613.0
2020-10-12 14:30:00,93.14,93.33,92.95,93.33,24718.0,78.0563,78.2155,77.8971,78.2155,24718.0
2020-10-12 15:00:00,93.26,93.41,93.17,93.34,28409.0,78.1569,78.2826,78.0815,78.2239,28409.0
2020-10-12 15:30:00,93.35,93.37,92.85,93.05,113246.0,78.2323,78.2491,77.8133,77.9809,113246.0
2020-10-13 09:30:00,91.91,92.55,91.81,92.27,90534.0,77.0255,77.5619,76.9417,77.3272,90534.0
2020-10-13 10:00:00,92.28,92.56,91.71,92.06,27065.0,77.3356,77.5702,76.8579,77.1512,27065.0
2020-10-13 10:30:00,92.04,92.04,91.54,91.77,35552.0,77.1345,77.1345,76.7154,76.9082,35552.0
2020-10-13 11:00:00,91.77,91.84,91.47,91.59,14503.0,76.9082,76.9668,76.6568,76.7573,14503.0
2020-10-13 11:30:00,91.52,91.71,91.18,91.7,55059.0,76.6987,76.8579,76.4137,76.8495,55059.0
2020-10-13 12:00:00,91.74,92.25,91.72,92.16,82999.0,76.883,77.3105,76.8663,77.235,82999.0
2020-10-13 12:30:00,92.17,92.38,91.99,92.1,63058.0,77.2434,77.4194,77.0926,77.1847,63058.0
2020-10-13 13:00:00,92.15,92.28,91.95,92.2,51075.0,77.2266,77.3356,77.059,77.2685,51075.0
2020-10-13 13:30:00,92.25,92.46,92.2,92.32,40149.0,77.3105,77.4864,77.2685,77.3691,40149.0
2020-10-13 14:00:00,92.31,92.47,92.17,92.3,19409.0,77.3607,77.4948,77.2434,77.3524,19409.0
2020-10-13 14:30:00,92.25,92.55,92.17,92.52,22711.0,77.3105,77.5619,77.2434,77.5367,22711.0
2020-10-13 15:00:00,92.54,92.81,92.43,92.73,21447.0,77.5535,77.7798,77.4613,77.7127,21447.0
2020-10-13 15:30:00,92.74,92.92,92.6,92.65,114138.0,77.7211,77.8719,77.6038,77.6457,114138.0
2020-10-14 09:30:00,91.99,92.68,91.51,92.28,71250.0,77.0926,77.6708,76.6903,77.3356,71250.0
2020-10-14 10:00:00,92.3,92.7,92.25,92.25,28437.0,77.3524,77.6876,77.3105,77.3105,28437.0
2020-10-14 10:30:00,92.13,92.46,91.94,91.94,64440.0,77.2099,77.4864,77.0507,77.0507,64440.0
2020-10-14 11:00:00,91.93,91.96,91.77,91.83,21285.0,77.0423,77.0674,76.9082,76.9585,21285.0
2020-10-14 11:30:00,91.84,91.94,91.44,91.5,23029.0,76.9668,77.0507,76.6316,76.6819,23029.0
2020-10-14 12:00:00,91.54,91.83,91.49,91.69,25623.0,76.7154,76.9585,76.6735,76.8411,25623.0
2020-10-14 12:30:00,91.69,91.8,91.42,91.58,29075.0,76.8411,76.9333,76.6149,76.749,29075.0
2020-10-14 13:00:00,91.59,91.94,91.56,91.66,30693.0,76.7573,77.0507,76.7322,76.816,30693.0
2020-10-14 13:30:00,91.69,91.7,91.39,91.45,31443.0,76.8411,76.8495,76.5897,76.64,31443.0
2020-10-14 14:00:00,91.48,91.66,91.44,91.47,25214.0,76.6651,76.816,76.6316,76.6568,25214.0
2020-10-14 14:30:00,91.48,91.5,91.24,91.38,27042.0,76.6651,76.6819,76.464,76.5813,27042.0
2020-10-14 15:00:00,91.37,91.82,91.36,91.69,26253.0,76.573,76.9501,76.5646,76.8411,26253.0
2020-10-14 15:30:00,91.66,91.9,91.6,91.82,105128.0,76.816,77.0171,76.7657,76.9501,105128.0
2020-10-15 09:30:00,91.32,91.56,90.74,91.19,42029.0,76.5311,76.7322,76.045,76.4221,42029.0
2020-10-15 10:00:00,91.19,91.39,91.04,91.06,52044.0,76.4221,76.5897,76.2964,76.3132,52044.0
2020-10-15 10:30:00,91.06,91.12,90.39,90.6,61135.0,76.3132,76.3634,75.7517,75.9277,61135.0
2020-10-15 11:00:00,90.59,91.27,90.58,91.03,33443.0,75.9193,76.4892,75.9109,76.288,33443.0
2020-10-15 11:30:00,91.07,91.1,90.78,90.9,86747.0,76.3215,76.3467,76.0785,76.1791,86747.0
2020-10-15 12:00:00,90.9,91.41,90.88,91.39,131333.0,76.1791,76.6065,76.1623,76.5897,131333.0
2020-10-15 12:30:00,91.32,91.5,91.17,91.49,72742.0,76.5311,76.6819,76.4054,76.6735,72742.0
2020-10-15 13:00:00,91.48,91.88,91.38,91.71,55593.0,76.6651,77.0004,76.5813,76.8579,55593.0
2020-10-15 13:30:00,91.68,91.85,91.55,91.55,26237.0,76.8328,76.9752,76.7238,76.7238,26237.0
2020-10-15 14:00:00,91.58,91.69,91.39,91.47,75951.0,76.749,76.8411,76.5897,76.6568,75951.0
2020-10-15 14:30:00,91.44,91.52,91.33,91.43,31414.0,76.6316,76.6987,76.5394,76.6232,31414.0
2020-10-15 15:00:00,91.43,91.58,91.08,91.21,46266.0,76.6232,76.749,76.3299,76.4389,46266.0
2020-10-15 15:30:00,91.24,91.37,90.83,91.01,157271.0,76.464,76.573,76.1204,76.2713,157271.0
2020-10-16 09:30:00,91.02,91.4,90.46,91.2,165711.0,76.2796,76.5981,75.8103,76.4305,165711.0
2020-10-16 10:00:00,91.2,91.53,91.18,91.29,53277.0,76.4305,76.7071,76.4137,76.5059,53277.0
2020-10-16 10:30:00,91.3,91.9,91.18,91.84,55803.0,76.5143,77.0171,76.4137,76.9668,55803.0
2020-10-16 11:00:00,91.84,92.17,91.77,92.02,56592.0,76.9668,77.2434,76.9082,77.1177,56592.0
2020-10-16 11:30:00,92.05,92.18,91.8,91.8,43326.0,77.1428,77.2518,76.9333,76.9333,43326.0
2020-10-16 12:00:00,91.82,91.93,91.48,91.62,84364.0,76.9501,77.0423,76.6651,76.7825,84364.0
2020-10-16 12:30:00,91.64,91.99,91.64,91.88,51225.0,76.7992,77.0926,76.7992,77.0004,51225.0
2020-10-16 13:00:00,91.86,91.95,91.71,91.85,60305.0,76.9836,77.059,76.8579,76.9752,60305.0
2020-10-16 13:30:00,91.86,91.94,91.78,91.91,69104.0,76.9836,77.0507,76.9166,77.0255,69104.0
2020-10-16 14:00:00,91.91,91.92,91.76,91.84,45425.0,77.0255,77.0339,76.8998,76.9668,45425.0
2020-10-16 14:30:00,91.84,91.9,91.64,91.88,55940.0,76.9668,77.0171,76.7992,77.0004,55940.0
2020-10-16 15:00:00,91.89,91.92,91.81,91.9,70016.0,77.0088,77.0339,76.9417,77.0171,70016.0
2020-10-16 15:30:00,91.88,91.9,91.38,91.42,399188.0,77.0004,77.0171,76.5813,76.6149,399188.0
2020-10-19 09:30:00,91.9,92.08,91.53,91.86,67297.0,77.0171,77.168,76.7071,76.9836,67297.0
2020-10-19 10:00:00,91.88,92.2,91.62,92.2,19097.0,77.0004,77.2685,76.7825,77.2685,19097.0
2020-10-19 10:30:00,92.22,92.41,91.61,91.7,31708.0,77.2853,77.4445,76.7741,76.8495,31708.0
2020-10-19 11:00:00,91.62,91.72,91.26,91.4,18103.0,76.7825,76.8663,76.4808,76.5981,18103.0
2020-10-19 11:30:00,91.42,91.59,91.27,91.41,20127.0,76.6149,76.7573,76.4892,76.6065,20127.0
2020-10-19 12:00:00,91.44,91.49,91.21,91.32,25615.0,76.6316,76.6735,76.4389,76.5311,25615.0
2020-10-19 12:30:00,91.3,91.66,91.26,91.55,22234.0,76.5143,76.816,76.4808,76.7238,22234.0
2020-10-19 13:00:00,91.53,91.68,91.42,91.53,18212.0,76.7071,76.8328,76.6149,76.7071,18212.0
2020-10-19 13:30:00,91.51,91.53,91.22,91.3,17573.0,76.6903,76.7071,76.4473,76.5143,17573.0
2020-10-19 14:00:00,91.3,91.38,91.17,91.28,37083.0,76.5143,76.5813,76.4054,76.4975,37083.0
2020-10-19 14:30:00,91.27,91.27,90.86,91.01,38370.0,76.4892,76.4892,76.1456,76.2713,38370.0
2020-10-19 15:00:00,90.99,91.23,90.81,91.16,58759.0,76.2545,76.4556,76.1037,76.397,58759.0
2020-10-19 15:30:00,91.18,91.33,90.92,91.13,151457.0,76.4137,76.5394,76.1958,76.3718,151457.0
2020-10-20 09:30:00,91.6,91.77,91.21,91.64,53152.0,76.7657,76.9082,76.4389,76.7992,53152.0
2020-10-20 10:00:00,91.64,91.99,91.3,91.86,61830.0,76.7992,77.0926,76.5143,76.9836,61830.0
2020-10-20 10:30:00,91.88,92.55,91.87,92.16,64457.0,77.0004,77.5619,76.992,77.235,64457.0
2020-10-20 11:00:00,92.11,92.11,91.86,91.94,46921.0,77.1931,77.1931,76.9836,77.0507,46921.0
2020-10-20 11:30:00,91.92,92.27,91.74,92.21,34052.0,77.0339,77.3272,76.883,77.2769,34052.0
2020-10-20 12:00:00,92.21,92.33,92.04,92.11,35233.0,77.2769,77.3775,77.1345,77.1931,35233.0
2020-10-20 12:30:00,92.1,92.57,92.1,92.52,32650.0,77.1847,77.5786,77.1847,77.5367,32650.0
2020-10-20 13:00:00,92.59,92.87,92.25,92.79,44858.0,77.5954,77.83,77.3105,77.763,44858.0
2020-10-20 13:30:00,92.84,92.98,92.53,92.61,36909.0,77.8049,77.9222,77.5451,77.6121,36909.0
2020-10-20 14:00:00,92.65,92.73,92.38,92.53,42495.0,77.6457,77.7127,77.4194,77.5451,42495.0
2020-10-20 14:30:00,92.56,92.68,92.37,92.55,36529.0,77.5702,77.6708,77.411,77.5619,36529.0
2020-10-20 15:00:00,92.5,92.62,91.86,92.35,52054.0,77.52,77.6205,76.9836,77.3943,52054.0
2020-10-20 15:30:00,92.33,92.61,91.95,92.28,162268.0,77.3775,77.6121,77.059,77.3356,162268.0
2020-10-21 09:30:00,92.01,92.15,91.64,91.83,53555.0,77.1093,77.2266,76.7992,76.9585,53555.0
2020-10-21 10:00:00,91.87,92.31,91.83,92.15,23227.0,76.992,77.3607,76.9585,77.2266,23227.0
2020-10-21 10:30:00,92.17,92.92,92.13,92.7,30060.0,77.2434,77.8719,77.2099,77.6876,30060.0
2020-10-21 11:00:00,92.73,92.74,92.24,92.42,16021.0,77.7127,77.7211,77.3021,77.4529,16021.0
2020-10-21 11:30:00,92.34,92.48,92.12,92.13,21964.0,77.3859,77.5032,77.2015,77.2099,21964.0
2020-10-21 12:00:00,92.19,92.3,91.98,92.06,43153.0,77.2602,77.3524,77.0842,77.1512,43153.0
2020-10-21 12:30:00,92.06,92.06,91.63,91.78,17603.0,77.1512,77.1512,76.7909,76.9166,17603.0
2020-10-21 13:00:00,91.79,92.3,91.79,92.27,13181.0,76.9249,77.3524,76.9249,77.3272,13181.0
2020-10-21 13:30:00,92.23,92.23,91.93,91.95,32442.0,77.2937,77.2937,77.0423,77.059,32442.0
2020-10-21 14:00:00,91.97,92.73,91.94,92.69,32466.0,77.0758,77.7127,77.0507,77.6792,32466.0
2020-10-21 14:30:00,92.69,92.69,92.44,92.47,18610.0,77.6792,77.6792,77.4697,77.4948,18610.0
2020-10-21 15:00:00,92.46,92.46,91.83,92.14,51634.0,77.4864,77.4864,76.9585,77.2183,51634.0
2020-10-21 15:30:00,92.16,92.33,91.91,92.08,157245.0,77.235,77.3775,77.0255,77.168,157245.0
2020-10-22 09:30:00,92.33,92.49,91.76,92.26,53505.0,77.3775,77.5116,76.8998,77.3188,53505.0
2020-10-22 10:00:00,92.19,92.33,91.95,92.11,52440.0,77.2602,77.3775,77.059,77.1931,52440.0
2020-10-22 10:30:00,92.18,92.79,92.05,92.52,38478.0,77.2518,77.763,77.1428,77.5367,38478.0
2020-10-22 11:00:00,92.52,93.06,92.51,92.87,23810.0,77.5367,77.9893,77.5283,77.83,23810.0
2020-10-22 11:30:00,92.86,92.87,92.46,92.65,22053.0,77.8217,77.83,77.4864,77.6457,22053.0
2020-10-22 12:00:00,92.71,92.78,92.47,92.7,19992.0,77.696,77.7546,77.4948,77.6876,19992.0
2020-10-22 12:30:00,92.71,92.73,92.45,92.62,19777.0,77.696,77.7127,77.4781,77.6205,19777.0
2020-10-22 13:00:00,92.64,93.09,92.63,92.84,15592.0,77.6373,78.0144,77.6289,77.8049,15592.0
2020-10-22 13:30:00,92.84,92.85,92.51,92.63,34430.0,77.8049,77.8133,77.5283,77.6289,34430.0
2020-10-22 14:00:00,92.63,92.88,92.61,92.73,34960.0,77.6289,77.8384,77.6121,77.7127,34960.0
2020-10-22 14:30:00,92.77,92.97,92.72,92.92,25527.0,77.7462,77.9138,77.7043,77.8719,25527.0
2020-10-22 15:00:00,92.9,92.93,92.78,92.91,59949.0,77.8552,77.8803,77.7546,77.8636,59949.0
2020-10-22 15:30:00,92.93,93.21,92.86,92.87,157108.0,77.8803,78.115,77.8217,77.83,157108.0
2020-10-23 09:30:00,93.28,93.36,92.26,92.93,37923.0,78.1736,78.2407,77.3188,77.8803,37923.0
2020-10-23 10:00:00,92.97,92.97,91.85,92.03,148323.0,77.9138,77.9138,76.9752,77.1261,148323.0
2020-10-23 10:30:00,91.97,92.31,91.85,92.18,37699.0,77.0758,77.3607,76.9752,77.2518,37699.0
2020-10-23 11:00:00,92.21,92.38,92.12,92.2,33632.0,77.2769,77.4194,77.2015,77.2685,33632.0
2020-10-23 11:30:00,92.22,92.34,91.9,91.97,27679.0,77.2853,77.3859,77.0171,77.0758,27679.0
2020-10-23 12:00:00,91.97,92.04,91.66,91.81,37012.0,77.0758,77.1345,76.816,76.9417,37012.0
2020-10-23 12:30:00,91.79,91.92,91.64,91.69,21251.0,76.9249,77.0339,76.7992,76.8411,21251.0
2020-10-23 13:00:00,91.72,91.97,91.72,91.92,16919.0,76.8663,77.0758,76.8663,77.0339,16919.0
2020-10-23 13:30:00,91.93,91.97,91.83,91.87,17020.0,77.0423,77.0758,76.9585,76.992,17020.0
2020-10-23 14:00:00,91.89,92.2,91.85,92.17,25700.0,77.0088,77.2685,76.9752,77.2434,25700.0
2020-10-23 14:30:00,92.17,92.2,91.98,92.2,31905.0,77.2434,77.2685,77.0842,77.2685,31905.0
2020-10-23 15:00:00,92.2,92.44,92.05,92.09,58349.0,77.2685,77.4697,77.1428,77.1764,58349.0
2020-10-23 15:30:00,92.08,92.22,91.86,91.97,203422.0,77.168,77.2853,76.9836,77.0758,203422.0
2020-10-26 09:30:00,91.36,91.72,90.56,90.56,69518.0,76.5646,76.8663,75.8941,75.8941,69518.0
2020-10-26 10:00:00,90.57,91.56,90.45,91.3,80535.0,75.9025,76.7322,75.802,76.5143,80535.0
2020-10-26 10:30:00,91.26,91.34,90.75,91.26,54746.0,76.4808,76.5478,76.0534,76.4808,54746.0
2020-10-26 11:00:00,91.22,91.22,90.65,90.82,60872.0,76.4473,76.4473,75.9696,76.112,60872.0
2020-10-26 11:30:00,90.82,91.54,90.78,91.43,74070.0,76.112,76.7154,76.0785,76.6232,74070.0
2020-10-26 12:00:00,91.4,91.52,91.21,91.4,36049.0,76.5981,76.6987,76.4389,76.5981,36049.0
2020-10-26 12:30:00,91.38,91.39,91.08,91.34,55602.0,76.5813,76.5897,76.3299,76.5478,55602.0
2020-10-26 13:00:00,91.32,91.7,91.18,91.29,83624.0,76.5311,76.8495,76.4137,76.5059,83624.0
2020-10-26 13:30:00,91.31,91.72,91.15,91.72,104419.0,76.5227,76.8663,76.3886,76.8663,104419.0
2020-10-26 14:00:00,91.73,91.94,91.62,91.94,76151.0,76.8747,77.0507,76.7825,77.0507,76151.0
2020-10-26 14:30:00,91.92,91.97,91.56,91.69,78440.0,77.0339,77.0758,76.7322,76.8411,78440.0
2020-10-26 15:00:00,91.69,91.89,91.51,91.86,94171.0,76.8411,77.0088,76.6903,76.9836,94171.0
2020-10-26 15:30:00,91.86,91.96,91.24,91.73,259292.0,76.9836,77.0674,76.464,76.8747,259292.0
2020-10-27 09:30:00,92.23,92.34,91.05,91.95,117555.0,77.2937,77.3859,76.3048,77.059,117555.0
2020-10-27 10:00:00,91.95,92.41,91.78,92.38,120545.0,77.059,77.4445,76.9166,77.4194,120545.0
2020-10-27 10:30:00,92.39,92.39,91.83,91.9,76060.0,77.4278,77.4278,76.9585,77.0171,76060.0
2020-10-27 11:00:00,91.89,92.17,91.76,91.99,115725.0,77.0088,77.2434,76.8998,77.0926,115725.0
2020-10-27 11:30:00,92.04,92.63,91.88,92.63,147585.0,77.1345,77.6289,77.0004,77.6289,147585.0
2020-10-27 12:00:00,92.62,92.76,92.5,92.51,58126.0,77.6205,77.7379,77.52,77.5283,58126.0
2020-10-27 12:30:00,92.45,92.49,92.0,92.06,44165.0,77.4781,77.5116,77.1009,77.1512,44165.0
2020-10-27 13:00:00,92.07,92.43,91.98,92.35,56553.0,77.1596,77.4613,77.0842,77.3943,56553.0
2020-10-27 13:30:00,92.35,92.44,92.2,92.23,44563.0,77.3943,77.4697,77.2685,77.2937,44563.0
2020-10-27 14:00:00,92.25,92.34,92.0,92.1,45645.0,77.3105,77.3859,77.1009,77.1847,45645.0
2020-10-27 14:30:00,92.11,92.43,92.05,92.24,64322.0,77.1931,77.4613,77.1428,77.3021,64322.0
2020-10-27 15:00:00,92.25,92.44,92.12,92.22,73846.0,77.3105,77.4697,77.2015,77.2853,73846.0
2020-10-27 15:30:00,92.2,92.34,91.87,91.89,230556.0,77.2685,77.3859,76.992,77.0088,230556.0
2020-10-28 09:30:00,90.86,91.6,90.48,91.54,84601.0,76.1456,76.7657,75.8271,76.7154,84601.0
2020-10-28 10:00:00,91.54,91.68,90.67,90.89,37699.0,76.7154,76.8328,75.9863,76.1707,37699.0
2020-10-28 10:30:00,90.95,91.16,90.44,90.59,34123.0,76.221,76.397,75.7936,75.9193,34123.0
2020-10-28 11:00:00,90.48,90.66,89.94,90.07,37797.0,75.8271,75.9779,75.3745,75.4835,37797.0
2020-10-28 11:30:00,90.05,90.52,89.78,90.34,31377.0,75.4667,75.8606,75.2405,75.7098,31377.0
2020-10-28 12:00:00,90.38,90.5,90.13,90.26,32146.0,75.7433,75.8439,75.5338,75.6427,32146.0
2020-10-28 12:30:00,90.25,90.25,89.27,89.73,33983.0,75.6343,75.6343,74.8131,75.1986,33983.0
2020-10-28 13:00:00,89.68,89.68,89.24,89.48,23636.0,75.1567,75.1567,74.7879,74.989,23636.0
2020-10-28 13:30:00,89.47,89.58,89.26,89.35,25357.0,74.9807,75.0728,74.8047,74.8801,25357.0
2020-10-28 14:00:00,89.38,89.6,89.0,89.57,29416.0,74.9052,75.0896,74.5868,75.0645,29416.0
2020-10-28 14:30:00,89.52,89.69,89.23,89.6,59823.0,75.0226,75.165,74.7795,75.0896,59823.0
2020-10-28 15:00:00,89.58,89.59,88.98,89.31,53407.0,75.0728,75.0812,74.57,74.8466,53407.0
2020-10-28 15:30:00,89.33,89.71,88.68,88.95,167225.0,74.8633,75.1818,74.3186,74.5449,167225.0
2020-10-29 09:30:00,88.35,88.39,87.13,87.65,135524.0,74.042,74.0756,73.0196,73.4554,135524.0
2020-10-29 10:00:00,87.64,88.05,87.3,87.86,51746.0,73.447,73.7906,73.1621,73.6314,51746.0
2020-10-29 10:30:00,87.86,88.11,87.51,88.01,64038.0,73.6314,73.8409,73.3381,73.7571,64038.0
2020-10-29 11:00:00,88.04,88.19,87.78,87.87,54159.0,73.7822,73.908,73.5644,73.6398,54159.0
2020-10-29 11:30:00,87.95,88.03,87.6,87.75,36311.0,73.7068,73.7739,73.4135,73.5392,36311.0
2020-10-29 12:00:00,87.79,87.8,87.6,87.7,53633.0,73.5727,73.5811,73.4135,73.4973,53633.0
2020-10-29 12:30:00,87.74,88.31,87.68,88.09,57486.0,73.5308,74.0085,73.4805,73.8241,57486.0
2020-10-29 13:00:00,88.09,88.28,87.86,88.22,42158.0,73.8241,73.9834,73.6314,73.9331,42158.0
2020-10-29 13:30:00,88.27,88.96,88.24,88.91,80816.0,73.975,74.5533,73.9499,74.5114,80816.0
2020-10-29 14:00:00,88.94,89.53,88.94,89.4,80859.0,74.5365,75.0309,74.5365,74.922,80859.0
2020-10-29 14:30:00,89.34,89.6,88.87,88.94,52993.0,74.8717,75.0896,74.4778,74.5365,52993.0
2020-10-29 15:00:00,88.97,89.0,88.54,88.67,74944.0,74.5616,74.5868,74.2013,74.3102,74944.0
2020-10-29 15:30:00,88.67,89.14,88.47,88.47,226220.0,74.3102,74.7041,74.1426,74.1426,226220.0
2020-10-30 09:30:00,88.46,88.85,87.73,88.12,46120.0,74.1342,74.4611,73.5224,73.8493,46120.0
2020-10-30 10:00:00,88.11,88.49,87.4,87.53,28248.0,73.8409,74.1594,73.2459,73.3548,28248.0
2020-10-30 10:30:00,87.57,87.63,86.8,86.92,30401.0,73.3884,73.4386,72.7431,72.8436,30401.0
2020-10-30 11:00:00,86.87,87.37,86.87,87.09,32264.0,72.8017,73.2207,72.8017,72.9861,32264.0
2020-10-30 11:30:00,87.09,87.76,87.02,87.76,25192.0,72.9861,73.5476,72.9274,73.5476,25192.0
2020-10-30 12:00:00,87.74,88.21,87.69,88.08,20030.0,73.5308,73.9247,73.4889,73.8158,20030.0
2020-10-30 12:30:00,88.04,88.21,87.83,87.96,25820.0,73.7822,73.9247,73.6063,73.7152,25820.0
2020-10-30 13:00:00,87.91,88.03,87.53,87.7,19123.0,73.6733,73.7739,73.3548,73.4973,19123.0
2020-10-30 13:30:00,87.64,87.79,87.37,87.63,25956.0,73.447,73.5727,73.2207,73.4386,25956.0
2020-10-30 14:00:00,87.58,87.87,87.01,87.01,43775.0,73.3967,73.6398,72.919,72.919,43775.0
2020-10-30 14:30:00,87.01,87.09,86.41,86.88,52199.0,72.919,72.9861,72.4162,72.8101,52199.0
2020-10-30 15:00:00,86.9,87.28,86.85,87.14,60216.0,72.8269,73.1453,72.785,73.028,60216.0
2020-10-30 15:30:00,87.12,87.42,86.78,87.35,209392.0,73.0112,73.2627,72.7263,73.204,209392.0
2020-11-02 09:30:00,88.08,89.16,87.68,89.06,67176.0,73.8158,74.7209,73.4805,74.6371,67176.0
2020-11-02 10:00:00,89.22,89.69,88.86,89.22,50882.0,74.7711,75.165,74.4694,74.7711,50882.0
2020-11-02 10:30:00,89.18,89.28,88.89,89.03,41524.0,74.7376,74.8214,74.4946,74.6119,41524.0
2020-11-02 11:00:00,89.01,89.65,88.8,89.65,54626.0,74.5952,75.1315,74.4192,75.1315,54626.0
2020-11-02 11:30:00,89.61,89.94,89.42,89.94,33343.0,75.098,75.3745,74.9388,75.3745,33343.0
2020-11-02 12:00:00,89.92,90.14,89.8,90.13,22900.0,75.3578,75.5422,75.2572,75.5338,22900.0
2020-11-02 12:30:00,90.12,90.12,89.68,89.68,36776.0,75.5254,75.5254,75.1567,75.1567,36776.0
2020-11-02 13:00:00,89.69,89.86,89.43,89.61,20347.0,75.165,75.3075,74.9471,75.098,20347.0
2020-11-02 13:30:00,89.6,89.88,89.5,89.8,80831.0,75.0896,75.3243,75.0058,75.2572,80831.0
2020-11-02 14:00:00,89.8,90.2,89.58,90.2,33428.0,75.2572,75.5924,75.0728,75.5924,33428.0
2020-11-02 14:30:00,90.19,90.45,90.1,90.27,52285.0,75.5841,75.802,75.5086,75.6511,52285.0
2020-11-02 15:00:00,90.25,90.52,90.17,90.22,60176.0,75.6343,75.8606,75.5673,75.6092,60176.0
2020-11-02 15:30:00,90.23,90.67,90.15,90.59,213758.0,75.6176,75.9863,75.5505,75.9193,213758.0
2020-11-03 09:30:00,91.32,91.99,90.9,91.81,107654.0,76.5311,77.0926,76.1791,76.9417,107654.0
2020-11-03 10:00:00,91.73,92.63,91.51,92.12,69315.0,76.8747,77.6289,76.6903,77.2015,69315.0
2020-11-03 10:30:00,92.05,92.13,91.29,91.51,39698.0,77.1428,77.2099,76.5059,76.6903,39698.0
2020-11-03 11:00:00,91.54,92.1,91.39,91.96,43290.0,76.7154,77.1847,76.5897,77.0674,43290.0
2020-11-03 11:30:00,91.97,92.44,91.58,91.69,43276.0,77.0758,77.4697,76.749,76.8411,43276.0
2020-11-03 12:00:00,91.69,91.74,91.13,91.25,27095.0,76.8411,76.883,76.3718,76.4724,27095.0
2020-11-03 12:30:00,91.21,91.47,91.05,91.1,25697.0,76.4389,76.6568,76.3048,76.3467,25697.0
2020-11-03 13:00:00,91.12,91.33,91.08,91.09,16566.0,76.3634,76.5394,76.3299,76.3383,16566.0
2020-11-03 13:30:00,91.12,91.6,91.06,91.27,74027.0,76.3634,76.7657,76.3132,76.4892,74027.0
2020-11-03 14:00:00,91.26,91.54,91.09,91.34,27065.0,76.4808,76.7154,76.3383,76.5478,27065.0
2020-11-03 14:30:00,91.34,91.96,91.33,91.53,36756.0,76.5478,77.0674,76.5394,76.7071,36756.0
2020-11-03 15:00:00,91.49,91.65,91.08,91.58,55447.0,76.6735,76.8076,76.3299,76.749,55447.0
2020-11-03 15:30:00,91.6,92.66,91.59,92.01,255113.0,76.7657,77.6541,76.7573,77.1093,255113.0
2020-11-04 09:30:00,92.9,92.92,91.06,92.53,77782.0,77.8552,77.8719,76.3132,77.5451,77782.0
2020-11-04 10:00:00,92.56,93.05,92.15,92.66,46395.0,77.5702,77.9809,77.2266,77.6541,46395.0
2020-11-04 10:30:00,92.75,92.75,91.63,92.0,37023.0,77.7295,77.7295,76.7909,77.1009,37023.0
2020-11-04 11:00:00,92.0,92.6,91.74,92.6,42828.0,77.1009,77.6038,76.883,77.6038,42828.0
2020-11-04 11:30:00,92.6,93.04,92.32,92.93,50667.0,77.6038,77.9725,77.3691,77.8803,50667.0
2020-11-04 12:00:00,92.93,93.02,92.55,92.55,39253.0,77.8803,77.9558,77.5619,77.5619,39253.0
2020-11-04 12:30:00,92.61,92.91,92.57,92.79,40035.0,77.6121,77.8636,77.5786,77.763,40035.0
2020-11-04 13:00:00,92.79,92.82,92.18,92.41,28771.0,77.763,77.7881,77.2518,77.4445,28771.0
2020-11-04 13:30:00,92.38,92.58,92.03,92.13,37017.0,77.4194,77.587,77.1261,77.2099,37017.0
2020-11-04 14:00:00,92.14,92.29,91.86,92.07,42490.0,77.2183,77.344,76.9836,77.1596,42490.0
2020-11-04 14:30:00,92.09,92.31,91.37,91.39,52168.0,77.1764,77.3607,76.573,76.5897,52168.0
2020-11-04 15:00:00,91.39,91.55,91.18,91.45,70724.0,76.5897,76.7238,76.4137,76.64,70724.0
2020-11-04 15:30:00,91.46,91.52,90.99,91.31,281671.0,76.6484,76.6987,76.2545,76.5227,281671.0
2020-11-05 09:30:00,91.84,93.18,91.76,92.2,47013.0,76.9668,78.0898,76.8998,77.2685,47013.0
2020-11-05 10:00:00,92.18,93.34,92.0,93.18,46812.0,77.2518,78.2239,77.1009,78.0898,46812.0
2020-11-05 10:30:00,93.19,93.57,92.91,93.26,47314.0,78.0982,78.4167,77.8636,78.1569,47314.0
2020-11-05 11:00:00,93.25,93.57,92.94,92.96,60880.0,78.1485,78.4167,77.8887,77.9055,60880.0
2020-11-05 11:30:00,93.0,93.24,92.83,92.92,34594.0,77.939,78.1401,77.7965,77.8719,34594.0
2020-11-05 12:00:00,92.92,93.13,91.9,91.98,39095.0,77.8719,78.0479,77.0171,77.0842,39095.0
2020-11-05 12:30:00,92.03,93.01,92.03,93.01,42404.0,77.1261,77.9474,77.1261,77.9474,42404.0
2020-11-05 13:00:00,93.01,93.49,93.01,93.18,49635.0,77.9474,78.3496,77.9474,78.0898,49635.0
2020-11-05 13:30:00,93.25,93.34,92.98,93.19,33304.0,78.1485,78.2239,77.9222,78.0982,33304.0
2020-11-05 14:00:00,93.1,93.44,92.92,93.1,23534.0,78.0228,78.3077,77.8719,78.0228,23534.0
2020-11-05 14:30:00,93.11,93.38,92.95,93.12,63887.0,78.0312,78.2575,77.8971,78.0396,63887.0
2020-11-05 15:00:00,93.11,93.22,92.78,93.0,70305.0,78.0312,78.1234,77.7546,77.939,70305.0
2020-11-05 15:30:00,93.02,93.06,92.15,92.2,167831.0,77.9558,77.9893,77.2266,77.2685,167831.0
2020-11-06 09:30:00,92.38,93.36,91.63,93.36,56310.0,77.4194,78.2407,76.7909,78.2407,56310.0
2020-11-06 10:00:00,93.35,93.56,93.13,93.48,33033.0,78.2323,78.4083,78.0479,78.3413,33033.0
2020-11-06 10:30:00,93.43,93.7,93.03,93.33,50292.0,78.2994,78.5256,77.9641,78.2155,50292.0
2020-11-06 11:00:00,93.3,94.09,93.27,93.55,83193.0,78.1904,78.8525,78.1653,78.3999,83193.0
2020-11-06 11:30:00,93.55,93.57,93.14,93.19,48503.0,78.3999,78.4167,78.0563,78.0982,48503.0
2020-11-06 12:00:00,93.21,93.42,93.2,93.33,58618.0,78.115,78.291,78.1066,78.2155,58618.0
2020-11-06 12:30:00,93.34,93.41,93.09,93.18,33410.0,78.2239,78.2826,78.0144,78.0898,33410.0
2020-11-06 13:00:00,93.15,93.26,93.09,93.1,32864.0,78.0647,78.1569,78.0144,78.0228,32864.0
2020-11-06 13:30:00,93.09,93.1,92.71,92.81,31267.0,78.0144,78.0228,77.696,77.7798,31267.0
2020-11-06 14:00:00,92.75,93.03,92.74,92.91,44581.0,77.7295,77.9641,77.7211,77.8636,44581.0
2020-11-06 14:30:00,92.93,93.03,92.72,92.9,43324.0,77.8803,77.9641,77.7043,77.8552,43324.0
2020-11-06 15:00:00,92.88,93.04,92.66,92.97,39282.0,77.8384,77.9725,77.6541,77.9138,39282.0
2020-11-06 15:30:00,92.95,93.11,92.66,92.81,166006.0,77.8971,78.0312,77.6541,77.7798,166006.0
2020-11-09 09:30:00,95.0,96.6,93.77,95.58,167050.0,79.6151,80.956,78.5843,80.1012,167050.0
2020-11-09 10:00:00,95.5,96.19,95.04,95.31,83839.0,80.0341,80.6124,79.6486,79.8749,83839.0
2020-11-09 10:30:00,95.31,95.95,94.59,95.8,50076.0,79.8749,80.4112,79.2715,80.2855,50076.0
2020-11-09 11:00:00,95.82,96.23,95.51,96.05,51475.0,80.3023,80.6459,80.0425,80.4951,51475.0
2020-11-09 11:30:00,96.07,96.2,95.46,95.61,37300.0,80.5118,80.6208,80.0006,80.1263,37300.0
2020-11-09 12:00:00,95.73,96.3,95.66,96.3,41283.0,80.2269,80.7046,80.1682,80.7046,41283.0
2020-11-09 12:30:00,96.3,96.66,96.1,96.39,51123.0,80.7046,81.0063,80.537,80.78,51123.0
2020-11-09 13:00:00,96.38,96.61,96.08,96.15,43142.0,80.7716,80.9644,80.5202,80.5789,43142.0
2020-11-09 13:30:00,96.18,96.39,95.68,95.7,49713.0,80.604,80.78,80.185,80.2017,49713.0
2020-11-09 14:00:00,95.75,95.88,95.01,95.12,45692.0,80.2436,80.3526,79.6235,79.7157,45692.0
2020-11-09 14:30:00,95.15,95.41,94.89,94.9,54603.0,79.7408,79.9587,79.5229,79.5313,54603.0
2020-11-09 15:00:00,94.86,95.05,94.41,94.51,51432.0,79.4978,79.657,79.1206,79.2045,51432.0
2020-11-09 15:30:00,94.52,94.97,93.41,93.59,211074.0,79.2128,79.59,78.2826,78.4334,211074.0
2020-11-10 09:30:00,94.19,94.44,93.07,93.75,79421.0,78.9363,79.1458,77.9977,78.5675,79421.0
2020-11-10 10:00:00,93.77,94.13,93.26,93.97,89321.0,78.5843,78.886,78.1569,78.7519,89321.0
2020-11-10 10:30:00,93.98,94.28,93.25,93.26,66657.0,78.7603,79.0117,78.1485,78.1569,66657.0
2020-11-10 11:00:00,93.28,93.57,93.17,93.56,40653.0,78.1736,78.4167,78.0815,78.4083,40653.0
2020-11-10 11:30:00,93.48,93.72,93.04,93.5,29309.0,78.3413,78.5424,77.9725,78.358,29309.0
2020-11-10 12:00:00,93.45,93.99,93.39,93.91,34207.0,78.3161,78.7687,78.2658,78.7016,34207.0
2020-11-10 12:30:00,93.87,93.93,93.05,93.08,45437.0,78.6681,78.7184,77.9809,78.006,45437.0
2020-11-10 13:00:00,93.04,93.48,93.04,93.11,57216.0,77.9725,78.3413,77.9725,78.0312,57216.0
2020-11-10 13:30:00,93.04,93.7,92.8,93.69,78355.0,77.9725,78.5256,77.7714,78.5172,78355.0
2020-11-10 14:00:00,93.69,94.13,93.52,93.98,49829.0,78.5172,78.886,78.3748,78.7603,49829.0
2020-11-10 14:30:00,94.03,94.12,93.61,93.83,47232.0,78.8022,78.8776,78.4502,78.6346,47232.0
2020-11-10 15:00:00,93.84,93.88,93.53,93.82,59077.0,78.643,78.6765,78.3832,78.6262,59077.0
2020-11-10 15:30:00,93.79,93.88,93.41,93.66,294028.0,78.6011,78.6765,78.2826,78.4921,294028.0
2020-11-11 09:30:00,94.08,94.3,93.4,93.76,60338.0,78.8441,79.0285,78.2742,78.5759,60338.0
2020-11-11 10:00:00,93.76,94.18,93.68,93.86,58753.0,78.5759,78.9279,78.5089,78.6597,58753.0
2020-11-11 10:30:00,93.9,94.17,93.7,93.95,48776.0,78.6932,78.9195,78.5256,78.7351,48776.0
2020-11-11 11:00:00,93.95,94.19,93.83,93.92,41100.0,78.7351,78.9363,78.6346,78.71,41100.0
2020-11-11 11:30:00,93.91,94.16,93.91,94.12,39532.0,78.7016,78.9111,78.7016,78.8776,39532.0
2020-11-11 12:00:00,94.12,94.12,93.66,93.73,33903.0,78.8776,78.8776,78.4921,78.5508,33903.0
2020-11-11 12:30:00,93.74,94.43,93.74,94.43,44951.0,78.5591,79.1374,78.5591,79.1374,44951.0
2020-11-11 13:00:00,94.44,95.01,94.43,94.99,52511.0,79.1458,79.6235,79.1374,79.6067,52511.0
2020-11-11 13:30:00,95.01,95.01,94.26,94.29,50847.0,79.6235,79.6235,78.9949,79.0201,50847.0
2020-11-11 14:00:00,94.29,94.39,93.68,93.74,49176.0,79.0201,79.1039,78.5089,78.5591,49176.0
2020-11-11 14:30:00,93.75,94.25,93.75,93.93,41103.0,78.5675,78.9866,78.5675,78.7184,41103.0
2020-11-11 15:00:00,93.93,94.18,93.79,93.79,32370.0,78.7184,78.9279,78.6011,78.6011,32370.0
2020-11-11 15:30:00,93.78,94.46,93.77,94.42,134877.0,78.5927,79.1625,78.5843,79.129,134877.0
2020-11-12 09:30:00,94.16,94.44,93.25,93.5,43970.0,78.9111,79.1458,78.1485,78.358,43970.0
2020-11-12 10:00:00,93.49,93.56,92.88,93.01,65779.0,78.3496,78.4083,77.8384,77.9474,65779.0
2020-11-12 10:30:00,92.98,93.87,92.97,93.7,17962.0,77.9222,78.6681,77.9138,78.5256,17962.0
2020-11-12 11:00:00,93.7,94.01,93.49,93.54,32153.0,78.5256,78.7854,78.3496,78.3915,32153.0
2020-11-12 11:30:00,93.5,93.84,93.26,93.44,30355.0,78.358,78.643,78.1569,78.3077,30355.0
2020-11-12 12:00:00,93.41,93.49,93.18,93.28,17496.0,78.2826,78.3496,78.0898,78.1736,17496.0
2020-11-12 12:30:00,93.26,93.28,92.58,92.82,17145.0,78.1569,78.1736,77.587,77.7881,17145.0
2020-11-12 13:00:00,92.8,92.8,91.93,92.14,25110.0,77.7714,77.7714,77.0423,77.2183,25110.0
2020-11-12 13:30:00,92.17,92.42,92.09,92.4,18881.0,77.2434,77.4529,77.1764,77.4362,18881.0
2020-11-12 14:00:00,92.39,92.46,92.09,92.24,22115.0,77.4278,77.4864,77.1764,77.3021,22115.0
2020-11-12 14:30:00,92.22,92.38,91.85,91.91,27725.0,77.2853,77.4194,76.9752,77.0255,27725.0
2020-11-12 15:00:00,91.87,92.07,91.76,91.87,60887.0,76.992,77.1596,76.8998,76.992,60887.0
2020-11-12 15:30:00,91.88,92.41,91.71,92.3,186567.0,77.0004,77.4445,76.8579,77.3524,186567.0
2020-11-13 09:30:00,92.86,93.34,92.47,93.34,31919.0,77.8217,78.2239,77.4948,78.2239,31919.0
2020-11-13 10:00:00,93.38,93.47,92.94,93.42,20408.0,78.2575,78.3329,77.8887,78.291,20408.0
2020-11-13 10:30:00,93.43,93.77,93.32,93.66,28334.0,78.2994,78.5843,78.2072,78.4921,28334.0
2020-11-13 11:00:00,93.66,93.96,93.64,93.65,29254.0,78.4921,78.7435,78.4753,78.4837,29254.0
2020-11-13 11:30:00,93.64,93.66,93.01,93.37,42722.0,78.4753,78.4921,77.9474,78.2491,42722.0
2020-11-13 12:00:00,93.41,93.5,93.23,93.28,13897.0,78.2826,78.358,78.1317,78.1736,13897.0
2020-11-13 12:30:00,93.27,93.44,93.14,93.14,11838.0,78.1653,78.3077,78.0563,78.0563,11838.0
2020-11-13 13:00:00,93.18,93.5,93.11,93.48,22294.0,78.0898,78.358,78.0312,78.3413,22294.0
2020-11-13 13:30:00,93.44,93.44,93.25,93.28,15782.0,78.3077,78.3077,78.1485,78.1736,15782.0
2020-11-13 14:00:00,93.32,93.53,93.1,93.41,48468.0,78.2072,78.3832,78.0228,78.2826,48468.0
2020-11-13 14:30:00,93.44,93.46,92.91,93.05,24938.0,78.3077,78.3245,77.8636,77.9809,24938.0
2020-11-13 15:00:00,93.04,93.15,92.87,92.99,22031.0,77.9725,78.0647,77.83,77.9306,22031.0
2020-11-13 15:30:00,92.96,93.5,92.93,93.28,117122.0,77.9055,78.358,77.8803,78.1736,117122.0
2020-11-16 09:30:00,94.21,94.54,93.17,93.72,53076.0,78.953,79.2296,78.0815,78.5424,53076.0
2020-11-16 10:00:00,93.69,93.71,92.45,92.81,37483.0,78.5172,78.534,77.4781,77.7798,37483.0
2020-11-16 10:30:00,92.81,93.2,92.72,93.19,32843.0,77.7798,78.1066,77.7043,78.0982,32843.0
2020-11-16 11:00:00,93.21,93.52,93.15,93.28,17130.0,78.115,78.3748,78.0647,78.1736,17130.0
2020-11-16 11:30:00,93.26,93.47,93.17,93.22,17824.0,78.1569,78.3329,78.0815,78.1234,17824.0
2020-11-16 12:00:00,93.25,93.38,93.14,93.29,11849.0,78.1485,78.2575,78.0563,78.182,11849.0
2020-11-16 12:30:00,93.31,93.79,93.31,93.69,14122.0,78.1988,78.6011,78.1988,78.5172,14122.0
2020-11-16 13:00:00,93.72,93.75,93.15,93.15,17346.0,78.5424,78.5675,78.0647,78.0647,17346.0
2020-11-16 13:30:00,93.22,93.67,93.22,93.67,33760.0,78.1234,78.5005,78.1234,78.5005,33760.0
2020-11-16 14:00:00,93.64,93.64,93.24,93.47,24751.0,78.4753,78.4753,78.1401,78.3329,24751.0
2020-11-16 14:30:00,93.48,93.83,93.47,93.76,25503.0,78.3413,78.6346,78.3329,78.5759,25503.0
2020-11-16 15:00:00,93.73,94.01,93.54,93.82,43475.0,78.5508,78.7854,78.3915,78.6262,43475.0
2020-11-16 15:30:00,93.78,94.47,93.75,94.43,165610.0,78.5927,79.1709,78.5675,79.1374,165610.0
2020-11-17 09:30:00,94.02,94.23,93.36,94.02,40634.0,78.7938,78.9698,78.2407,78.7938,40634.0
2020-11-17 10:00:00,94.09,94.24,93.22,93.27,33146.0,78.8525,78.9782,78.1234,78.1653,33146.0
2020-11-17 10:30:00,93.28,93.44,92.93,93.15,27903.0,78.1736,78.3077,77.8803,78.0647,27903.0
2020-11-17 11:00:00,93.11,93.64,93.05,93.44,38377.0,78.0312,78.4753,77.9809,78.3077,38377.0
2020-11-17 11:30:00,93.44,93.62,93.22,93.22,47838.0,78.3077,78.4586,78.1234,78.1234,47838.0
2020-11-17 12:00:00,93.24,93.37,92.89,93.13,23520.0,78.1401,78.2491,77.8468,78.0479,23520.0
2020-11-17 12:30:00,93.16,93.2,92.97,93.01,17900.0,78.0731,78.1066,77.9138,77.9474,17900.0
2020-11-17 13:00:00,93.01,93.02,92.74,92.81,17127.0,77.9474,77.9558,77.7211,77.7798,17127.0
2020-11-17 13:30:00,92.78,93.03,92.72,92.89,21659.0,77.7546,77.9641,77.7043,77.8468,21659.0
2020-11-17 14:00:00,92.9,93.15,92.89,92.96,20064.0,77.8552,78.0647,77.8468,77.9055,20064.0
2020-11-17 14:30:00,92.98,92.98,92.75,92.89,22627.0,77.9222,77.9222,77.7295,77.8468,22627.0
2020-11-17 15:00:00,92.94,92.99,92.04,92.07,64603.0,77.8887,77.9306,77.1345,77.1596,64603.0
2020-11-17 15:30:00,92.07,92.1,91.39,91.72,172636.0,77.1596,77.1847,76.5897,76.8663,172636.0
2020-11-18 09:30:00,92.35,92.35,91.2,91.64,36575.0,77.3943,77.3943,76.4305,76.7992,36575.0
2020-11-18 10:00:00,91.63,92.29,91.49,92.21,25307.0,76.7909,77.344,76.6735,77.2769,25307.0
2020-11-18 10:30:00,92.27,92.36,91.83,91.89,22193.0,77.3272,77.4026,76.9585,77.0088,22193.0
2020-11-18 11:00:00,91.88,92.17,91.78,91.96,28514.0,77.0004,77.2434,76.9166,77.0674,28514.0
2020-11-18 11:30:00,91.97,91.98,91.56,91.65,10086.0,77.0758,77.0842,76.7322,76.8076,10086.0
2020-11-18 12:00:00,91.59,91.63,91.17,91.18,12200.0,76.7573,76.7909,76.4054,76.4137,12200.0
2020-11-18 12:30:00,91.17,91.43,91.17,91.26,17236.0,76.4054,76.6232,76.4054,76.4808,17236.0
2020-11-18 13:00:00,91.25,91.48,91.21,91.48,13998.0,76.4724,76.6651,76.4389,76.6651,13998.0
2020-11-18 13:30:00,91.45,91.48,91.02,91.22,17328.0,76.64,76.6651,76.2796,76.4473,17328.0
2020-11-18 14:00:00,91.19,91.26,90.79,90.81,25199.0,76.4221,76.4808,76.0869,76.1037,25199.0
2020-11-18 14:30:00,90.82,91.06,90.7,90.9,51625.0,76.112,76.3132,76.0115,76.1791,51625.0
2020-11-18 15:00:00,90.88,91.04,90.37,90.37,55015.0,76.1623,76.2964,75.7349,75.7349,55015.0
2020-11-18 15:30:00,90.37,90.64,89.59,89.73,277804.0,75.7349,75.9612,75.0812,75.1986,277804.0
2020-11-19 09:30:00,89.51,89.84,88.15,88.19,141627.0,75.0142,75.2907,73.8744,73.908,141627.0
2020-11-19 10:00:00,88.16,88.47,87.43,87.43,80384.0,73.8828,74.1426,73.271,73.271,80384.0
2020-11-19 10:30:00,87.5,88.45,87.35,88.07,111336.0,73.3297,74.1258,73.204,73.8074,111336.0
2020-11-19 11:00:00,88.02,88.61,88.0,88.24,76152.0,73.7655,74.2599,73.7487,73.9499,76152.0
2020-11-19 11:30:00,88.23,88.23,87.69,87.86,70379.0,73.9415,73.9415,73.4889,73.6314,70379.0
2020-11-19 12:00:00,87.87,88.02,87.56,88.0,33288.0,73.6398,73.7655,73.38,73.7487,33288.0
2020-11-19 12:30:00,88.03,88.03,87.55,87.68,37914.0,73.7739,73.7739,73.3716,73.4805,37914.0
2020-11-19 13:00:00,87.7,88.27,87.7,88.2,67790.0,73.4973,73.975,73.4973,73.9163,67790.0
2020-11-19 13:30:00,88.22,88.29,87.9,88.1,47090.0,73.9331,73.9918,73.6649,73.8325,47090.0
2020-11-19 14:00:00,88.06,88.29,88.03,88.23,35051.0,73.799,73.9918,73.7739,73.9415,35051.0
2020-11-19 14:30:00,88.22,88.47,88.12,88.12,21352.0,73.9331,74.1426,73.8493,73.8493,21352.0
2020-11-19 15:00:00,88.14,88.43,88.09,88.1,46681.0,73.866,74.1091,73.8241,73.8325,46681.0
2020-11-19 15:30:00,88.13,88.49,87.94,88.19,263579.0,73.8577,74.1594,73.6984,73.908,263579.0
2020-11-20 09:30:00,88.17,89.06,88.17,88.48,87240.0,73.8912,74.6371,73.8912,74.151,87240.0
2020-11-20 10:00:00,88.54,88.83,87.82,88.25,46042.0,74.2013,74.4443,73.5979,73.9582,46042.0
2020-11-20 10:30:00,88.25,88.53,87.9,88.53,27032.0,73.9582,74.1929,73.6649,74.1929,27032.0
2020-11-20 11:00:00,88.52,89.09,88.44,89.0,40991.0,74.1845,74.6622,74.1175,74.5868,40991.0
2020-11-20 11:30:00,89.0,89.25,88.73,88.98,43684.0,74.5868,74.7963,74.3605,74.57,43684.0
2020-11-20 12:00:00,88.95,89.07,88.75,88.84,32147.0,74.5449,74.6454,74.3773,74.4527,32147.0
2020-11-20 12:30:00,88.86,89.15,88.83,89.15,45333.0,74.4694,74.7125,74.4443,74.7125,45333.0
2020-11-20 13:00:00,89.07,89.41,89.02,89.41,38761.0,74.6454,74.9304,74.6035,74.9304,38761.0
2020-11-20 13:30:00,89.37,89.38,88.77,88.81,54792.0,74.8969,74.9052,74.394,74.4275,54792.0
2020-11-20 14:00:00,88.84,89.04,88.74,88.92,43505.0,74.4527,74.6203,74.3689,74.5197,43505.0
2020-11-20 14:30:00,88.92,89.09,88.85,88.87,59261.0,74.5197,74.6622,74.4611,74.4778,59261.0
2020-11-20 15:00:00,88.9,88.92,88.37,88.61,66214.0,74.503,74.5197,74.0588,74.2599,66214.0
2020-11-20 15:30:00,88.58,89.01,88.38,88.63,196339.0,74.2348,74.5952,74.0672,74.2767,196339.0
2020-11-23 09:30:00,88.84,89.11,88.29,88.54,62569.0,74.4527,74.679,73.9918,74.2013,62569.0
2020-11-23 10:00:00,88.55,88.79,88.26,88.29,38767.0,74.2097,74.4108,73.9666,73.9918,38767.0
2020-11-23 10:30:00,88.23,88.53,88.18,88.47,17275.0,73.9415,74.1929,73.8996,74.1426,17275.0
2020-11-23 11:00:00,88.43,88.47,88.0,88.03,20956.0,74.1091,74.1426,73.7487,73.7739,20956.0
2020-11-23 11:30:00,88.05,88.05,87.64,87.95,19931.0,73.7906,73.7906,73.447,73.7068,19931.0
2020-11-23 12:00:00,87.9,88.02,87.79,88.02,12696.0,73.6649,73.7655,73.5727,73.7655,12696.0
2020-11-23 12:30:00,88.05,88.11,87.85,87.88,12437.0,73.7906,73.8409,73.623,73.6482,12437.0
2020-11-23 13:00:00,87.91,87.91,87.6,87.66,23564.0,73.6733,73.6733,73.4135,73.4638,23564.0
2020-11-23 13:30:00,87.66,87.84,87.47,87.81,22290.0,73.4638,73.6146,73.3046,73.5895,22290.0
2020-11-23 14:00:00,87.83,87.93,87.65,87.79,24666.0,73.6063,73.6901,73.4554,73.5727,24666.0
2020-11-23 14:30:00,87.77,87.84,87.59,87.79,45064.0,73.556,73.6146,73.4051,73.5727,45064.0
2020-11-23 15:00:00,87.77,88.03,87.74,87.92,24798.0,73.556,73.7739,73.5308,73.6817,24798.0
2020-11-23 15:30:00,87.91,88.03,87.69,87.79,155961.0,73.6733,73.7739,73.4889,73.5727,155961.0
2020-11-24 09:30:00,88.56,88.76,87.49,87.53,66240.0,74.218,74.3856,73.3213,73.3548,66240.0
2020-11-24 10:00:00,87.53,87.99,87.26,87.53,45920.0,73.3548,73.7403,73.1286,73.3548,45920.0
2020-11-24 10:30:00,87.53,87.53,86.91,87.05,62211.0,73.3548,73.3548,72.8352,72.9526,62211.0
2020-11-24 11:00:00,87.03,87.56,86.96,87.32,46294.0,72.9358,73.38,72.8771,73.1788,46294.0
2020-11-24 11:30:00,87.34,87.78,87.29,87.52,40604.0,73.1956,73.5644,73.1537,73.3465,40604.0
2020-11-24 12:00:00,87.54,87.72,87.18,87.21,44974.0,73.3632,73.5141,73.0615,73.0867,44974.0
2020-11-24 12:30:00,87.21,87.47,87.1,87.38,46492.0,73.0867,73.3046,72.9945,73.2291,46492.0
2020-11-24 13:00:00,87.36,87.64,87.23,87.31,39052.0,73.2124,73.447,73.1034,73.1705,39052.0
2020-11-24 13:30:00,87.35,87.89,87.31,87.51,44885.0,73.204,73.6565,73.1705,73.3381,44885.0
2020-11-24 14:00:00,87.53,87.74,87.48,87.74,29240.0,73.3548,73.5308,73.3129,73.5308,29240.0
2020-11-24 14:30:00,87.76,87.94,87.63,87.67,65812.0,73.5476,73.6984,73.4386,73.4722,65812.0
2020-11-24 15:00:00,87.66,87.79,87.55,87.67,64172.0,73.4638,73.5727,73.3716,73.4722,64172.0
2020-11-24 15:30:00,87.64,87.74,87.31,87.44,177914.0,73.447,73.5308,73.1705,73.2794,177914.0
2020-11-25 09:30:00,87.75,88.07,87.18,87.75,83421.0,73.5392,73.8074,73.0615,73.5392,83421.0
2020-11-25 10:00:00,87.8,88.1,87.56,87.56,59377.0,73.5811,73.8325,73.38,73.38,59377.0
2020-11-25 10:30:00,87.66,87.69,86.57,86.58,57771.0,73.4638,73.4889,72.5503,72.5587,57771.0
2020-11-25 11:00:00,86.58,86.9,86.4,86.74,108020.0,72.5587,72.8269,72.4078,72.6928,108020.0
2020-11-25 11:30:00,86.73,87.45,86.73,87.45,140963.0,72.6844,73.2878,72.6844,73.2878,140963.0
2020-11-25 12:00:00,87.47,87.69,87.3,87.34,108409.0,73.3046,73.4889,73.1621,73.1956,108409.0
2020-11-25 12:30:00,87.34,87.63,87.33,87.55,42167.0,73.1956,73.4386,73.1872,73.3716,42167.0
2020-11-25 13:00:00,87.59,87.59,87.37,87.57,27382.0,73.4051,73.4051,73.2207,73.3884,27382.0
2020-11-25 13:30:00,87.56,88.0,87.56,87.99,38738.0,73.38,73.7487,73.38,73.7403,38738.0
2020-11-25 14:00:00,87.98,88.17,87.83,88.15,52520.0,73.732,73.8912,73.6063,73.8744,52520.0
2020-11-25 14:30:00,88.15,88.17,87.85,87.96,62987.0,73.8744,73.8912,73.623,73.7152,62987.0
2020-11-25 15:00:00,87.96,88.25,87.91,88.03,59457.0,73.7152,73.9582,73.6733,73.7739,59457.0
2020-11-25 15:30:00,88.05,88.49,88.02,88.45,184539.0,73.7906,74.1594,73.7655,74.1258,184539.0
2020-11-27 09:30:00,88.26,88.68,87.34,87.92,100388.0,73.9666,74.3186,73.1956,73.6817,100388.0
2020-11-27 10:00:00,87.86,88.27,87.53,87.59,44129.0,73.6314,73.975,73.3548,73.4051,44129.0
2020-11-27 10:30:00,87.56,87.73,87.12,87.12,38809.0,73.38,73.5224,73.0112,73.0112,38809.0
2020-11-27 11:00:00,87.22,87.37,87.08,87.34,37695.0,73.095,73.2207,72.9777,73.1956,37695.0
2020-11-27 11:30:00,87.4,87.54,86.94,87.1,38934.0,73.2459,73.3632,72.8604,72.9945,38934.0
2020-11-27 12:00:00,87.11,87.59,87.1,87.57,52485.0,73.0029,73.4051,72.9945,73.3884,52485.0
2020-11-27 12:30:00,87.54,88.07,87.54,87.87,100928.0,73.3632,73.8074,73.3632,73.6398,100928.0
2020-11-30 09:30:00,87.86,88.4,87.72,87.89,79481.0,73.6314,74.0839,73.5141,73.6565,79481.0
2020-11-30 10:00:00,87.91,88.36,87.72,87.91,52741.0,73.6733,74.0504,73.5141,73.6733,52741.0
2020-11-30 10:30:00,87.94,88.1,87.67,87.9,53433.0,73.6984,73.8325,73.4722,73.6649,53433.0
2020-11-30 11:00:00,87.89,87.93,87.25,87.5,64701.0,73.6565,73.6901,73.1202,73.3297,64701.0
2020-11-30 11:30:00,87.51,87.54,87.1,87.3,44384.0,73.3381,73.3632,72.9945,73.1621,44384.0
2020-11-30 12:00:00,87.33,87.64,87.27,87.45,24925.0,73.1872,73.447,73.1369,73.2878,24925.0
2020-11-30 12:30:00,87.47,87.67,87.38,87.47,23576.0,73.3046,73.4722,73.2291,73.3046,23576.0
2020-11-30 13:00:00,87.47,87.5,87.26,87.33,38701.0,73.3046,73.3297,73.1286,73.1872,38701.0
2020-11-30 13:30:00,87.28,87.36,86.91,86.98,58268.0,73.1453,73.2124,72.8352,72.8939,58268.0
2020-11-30 14:00:00,86.95,86.96,86.54,86.88,25276.0,72.8688,72.8771,72.5252,72.8101,25276.0
2020-11-30 14:30:00,86.88,87.18,86.71,87.17,25467.0,72.8101,73.0615,72.6676,73.0531,25467.0
2020-11-30 15:00:00,87.17,87.18,86.72,86.81,41736.0,73.0531,73.0615,72.676,72.7514,41736.0
2020-11-30 15:30:00,86.79,87.57,86.75,87.46,280475.0,72.7347,73.3884,72.7012,73.2962,280475.0
2020-12-01 09:30:00,87.92,88.55,87.55,88.28,135103.0,73.6817,74.2097,73.3716,73.9834,135103.0
2020-12-01 10:00:00,88.35,88.54,87.92,88.54,80906.0,74.042,74.2013,73.6817,74.2013,80906.0
2020-12-01 10:30:00,88.51,89.0,88.43,89.0,98350.0,74.1761,74.5868,74.1091,74.5868,98350.0
2020-12-01 11:00:00,89.05,89.16,88.76,88.77,22426.0,74.6287,74.7209,74.3856,74.394,22426.0
2020-12-01 11:30:00,88.78,89.01,88.6,88.72,19105.0,74.4024,74.5952,74.2516,74.3521,19105.0
2020-12-01 12:00:00,88.69,88.9,88.45,88.54,25576.0,74.327,74.503,74.1258,74.2013,25576.0
2020-12-01 12:30:00,88.54,88.68,88.32,88.37,32447.0,74.2013,74.3186,74.0169,74.0588,32447.0
2020-12-01 13:00:00,88.4,88.56,88.25,88.55,86098.0,74.0839,74.218,73.9582,74.2097,86098.0
2020-12-01 13:30:00,88.6,88.69,88.41,88.57,32682.0,74.2516,74.327,74.0923,74.2264,32682.0
2020-12-01 14:00:00,88.54,88.59,88.28,88.55,52102.0,74.2013,74.2432,73.9834,74.2097,52102.0
2020-12-01 14:30:00,88.57,88.81,88.49,88.62,39948.0,74.2264,74.4275,74.1594,74.2683,39948.0
2020-12-01 15:00:00,88.67,88.7,88.34,88.54,53426.0,74.3102,74.3354,74.0337,74.2013,53426.0
2020-12-01 15:30:00,88.52,88.59,87.89,88.19,265670.0,74.1845,74.2432,73.6565,73.908,265670.0
2020-12-02 09:30:00,87.95,88.33,87.25,88.03,59178.0,73.7068,74.0253,73.1202,73.7739,59178.0
2020-12-02 10:00:00,87.91,88.01,87.33,87.62,53311.0,73.6733,73.7571,73.1872,73.4303,53311.0
2020-12-02 10:30:00,87.59,88.1,87.55,87.77,148224.0,73.4051,73.8325,73.3716,73.556,148224.0
2020-12-02 11:00:00,87.79,87.97,87.58,87.65,18689.0,73.5727,73.7236,73.3967,73.4554,18689.0
2020-12-02 11:30:00,87.61,87.92,87.51,87.51,38729.0,73.4219,73.6817,73.3381,73.3381,38729.0
2020-12-02 12:00:00,87.46,87.46,87.2,87.33,18240.0,73.2962,73.2962,73.0783,73.1872,18240.0
2020-12-02 12:30:00,87.35,87.42,87.1,87.39,19841.0,73.204,73.2627,72.9945,73.2375,19841.0
2020-12-02 13:00:00,87.42,87.69,87.27,87.58,21113.0,73.2627,73.4889,73.1369,73.3967,21113.0
2020-12-02 13:30:00,87.59,87.93,87.43,87.66,32338.0,73.4051,73.6901,73.271,73.4638,32338.0
2020-12-02 14:00:00,87.65,87.73,87.5,87.63,28384.0,73.4554,73.5224,73.3297,73.4386,28384.0
2020-12-02 14:30:00,87.68,87.83,87.59,87.59,25212.0,73.4805,73.6063,73.4051,73.4051,25212.0
2020-12-02 15:00:00,87.62,87.69,87.31,87.41,66915.0,73.4303,73.4889,73.1705,73.2543,66915.0
2020-12-02 15:30:00,87.42,88.31,87.36,88.15,288810.0,73.2627,74.0085,73.2124,73.8744,288810.0
2020-12-03 09:30:00,87.86,88.1,87.3,87.3,29028.0,73.6314,73.8325,73.1621,73.1621,29028.0
2020-12-03 10:00:00,87.37,87.57,87.1,87.3,25017.0,73.2207,73.3884,72.9945,73.1621,25017.0
2020-12-03 10:30:00,87.21,87.71,87.07,87.67,53376.0,73.0867,73.5057,72.9693,73.4722,53376.0
2020-12-03 11:00:00,87.67,87.84,87.57,87.73,32078.0,73.4722,73.6146,73.3884,73.5224,32078.0
2020-12-03 11:30:00,87.72,87.89,87.37,87.37,19972.0,73.5141,73.6565,73.2207,73.2207,19972.0
2020-12-03 12:00:00,87.38,87.5,87.12,87.34,20941.0,73.2291,73.3297,73.0112,73.1956,20941.0
2020-12-03 12:30:00,87.34,87.41,87.02,87.22,27280.0,73.1956,73.2543,72.9274,73.095,27280.0
2020-12-03 13:00:00,87.2,87.23,86.95,87.02,24979.0,73.0783,73.1034,72.8688,72.9274,24979.0
2020-12-03 13:30:00,86.99,87.16,86.98,87.05,17221.0,72.9023,73.0448,72.8939,72.9526,17221.0
2020-12-03 14:00:00,87.06,87.16,86.96,87.04,26416.0,72.961,73.0448,72.8771,72.9442,26416.0
2020-12-03 14:30:00,87.03,87.29,87.01,87.2,43016.0,72.9358,73.1537,72.919,73.0783,43016.0
2020-12-03 15:00:00,87.17,87.27,87.04,87.25,52849.0,73.0531,73.1369,72.9442,73.1202,52849.0
2020-12-03 15:30:00,87.23,87.33,86.45,86.82,188542.0,73.1034,73.1872,72.4497,72.7598,188542.0
2020-12-04 09:30:00,86.51,87.13,85.9,85.93,58015.0,72.5,73.0196,71.9888,72.014,58015.0
2020-12-04 10:00:00,85.9,86.23,85.69,86.09,66925.0,71.9888,72.2654,71.8128,72.148,66925.0
2020-12-04 10:30:00,86.11,86.41,85.95,86.33,56234.0,72.1648,72.4162,72.0307,72.3492,56234.0
2020-12-04 11:00:00,86.3,86.38,85.72,85.92,212285.0,72.324,72.3911,71.838,72.0056,212285.0
2020-12-04 11:30:00,85.92,86.12,85.67,85.74,77207.0,72.0056,72.1732,71.7961,71.8547,77207.0
2020-12-04 12:00:00,85.72,85.77,85.41,85.48,41661.0,71.838,71.8799,71.5782,71.6368,41661.0
2020-12-04 12:30:00,85.5,85.52,85.1,85.18,45997.0,71.6536,71.6703,71.3184,71.3854,45997.0
2020-12-04 13:00:00,85.2,85.27,85.01,85.1,61035.0,71.4022,71.4608,71.2429,71.3184,61035.0
2020-12-04 13:30:00,85.09,85.11,84.76,84.76,75658.0,71.31,71.3267,71.0334,71.0334,75658.0
2020-12-04 14:00:00,84.77,84.91,84.7,84.75,52164.0,71.0418,71.1591,70.9831,71.025,52164.0
2020-12-04 14:30:00,84.73,85.11,84.73,84.97,102980.0,71.0083,71.3267,71.0083,71.2094,102980.0
2020-12-04 15:00:00,84.97,85.08,84.93,85.01,81557.0,71.2094,71.3016,71.1759,71.2429,81557.0
2020-12-04 15:30:00,85.02,85.55,85.02,85.54,239022.0,71.2513,71.6955,71.2513,71.6871,239022.0
2020-12-07 09:30:00,86.0,87.04,85.92,87.0,74960.0,72.0726,72.9442,72.0056,72.9107,74960.0
2020-12-07 10:00:00,87.01,87.13,86.5,86.93,101039.0,72.919,73.0196,72.4916,72.852,101039.0
2020-12-07 10:30:00,86.96,87.12,86.76,86.84,56356.0,72.8771,73.0112,72.7095,72.7766,56356.0
2020-12-07 11:00:00,86.79,87.08,86.62,86.97,57337.0,72.7347,72.9777,72.5922,72.8855,57337.0
2020-12-07 11:30:00,86.96,86.98,86.61,86.7,83043.0,72.8771,72.8939,72.5838,72.6593,83043.0
2020-12-07 12:00:00,86.69,87.05,86.66,86.82,48971.0,72.6509,72.9526,72.6257,72.7598,48971.0
2020-12-07 12:30:00,86.78,86.79,86.56,86.68,35752.0,72.7263,72.7347,72.5419,72.6425,35752.0
2020-12-07 13:00:00,86.67,86.76,86.5,86.64,29612.0,72.6341,72.7095,72.4916,72.609,29612.0
2020-12-07 13:30:00,86.67,86.78,86.53,86.72,36782.0,72.6341,72.7263,72.5168,72.676,36782.0
2020-12-07 14:00:00,86.73,86.73,86.48,86.51,41099.0,72.6844,72.6844,72.4749,72.5,41099.0
2020-12-07 14:30:00,86.51,86.58,86.41,86.44,43113.0,72.5,72.5587,72.4162,72.4414,43113.0
2020-12-07 15:00:00,86.44,86.64,86.39,86.61,57740.0,72.4414,72.609,72.3995,72.5838,57740.0
2020-12-07 15:30:00,86.62,86.83,86.27,86.74,160690.0,72.5922,72.7682,72.2989,72.6928,160690.0
2020-12-08 09:30:00,86.1,86.23,85.56,85.62,52525.0,72.1564,72.2654,71.7039,71.7542,52525.0
2020-12-08 10:00:00,85.68,86.27,85.63,86.2,60878.0,71.8044,72.2989,71.7625,72.2402,60878.0
2020-12-08 10:30:00,86.19,86.3,85.87,86.1,30895.0,72.2318,72.324,71.9637,72.1564,30895.0
2020-12-08 11:00:00,86.11,86.43,86.08,86.41,49839.0,72.1648,72.433,72.1397,72.4162,49839.0
2020-12-08 11:30:00,86.42,86.68,86.32,86.47,26387.0,72.4246,72.6425,72.3408,72.4665,26387.0
2020-12-08 12:00:00,86.53,86.77,86.53,86.7,22640.0,72.5168,72.7179,72.5168,72.6593,22640.0
2020-12-08 12:30:00,86.67,86.87,86.64,86.72,16680.0,72.6341,72.8017,72.609,72.676,16680.0
2020-12-08 13:00:00,86.66,86.71,86.53,86.61,11136.0,72.6257,72.6676,72.5168,72.5838,11136.0
2020-12-08 13:30:00,86.66,86.7,86.43,86.43,19765.0,72.6257,72.6593,72.433,72.433,19765.0
2020-12-08 14:00:00,86.48,86.61,86.42,86.57,18854.0,72.4749,72.5838,72.4246,72.5503,18854.0
2020-12-08 14:30:00,86.57,86.64,86.45,86.52,17924.0,72.5503,72.609,72.4497,72.5084,17924.0
2020-12-08 15:00:00,86.52,86.58,86.43,86.52,31321.0,72.5084,72.5587,72.433,72.5084,31321.0
2020-12-08 15:30:00,86.51,86.54,86.32,86.37,131893.0,72.5,72.5252,72.3408,72.3827,131893.0
2020-12-09 09:30:00,86.28,86.56,86.04,86.15,47354.0,72.3073,72.5419,72.1061,72.1983,47354.0
2020-12-09 10:00:00,86.14,86.26,85.72,86.04,26572.0,72.1899,72.2905,71.838,72.1061,26572.0
2020-12-09 10:30:00,86.07,86.34,85.89,86.15,33938.0,72.1313,72.3576,71.9804,72.1983,33938.0
2020-12-09 11:00:00,86.2,86.29,85.77,85.8,26862.0,72.2402,72.3157,71.8799,71.905,26862.0
2020-12-09 11:30:00,85.76,85.82,85.46,85.64,22077.0,71.8715,71.9218,71.6201,71.7709,22077.0
2020-12-09 12:00:00,85.64,85.68,85.47,85.52,32413.0,71.7709,71.8044,71.6284,71.6703,32413.0
2020-12-09 12:30:00,85.51,85.68,85.4,85.65,24171.0,71.662,71.8044,71.5698,71.7793,24171.0
2020-12-09 13:00:00,85.64,85.75,85.51,85.75,16694.0,71.7709,71.8631,71.662,71.8631,16694.0
2020-12-09 13:30:00,85.75,85.9,85.71,85.83,21911.0,71.8631,71.9888,71.8296,71.9301,21911.0
2020-12-09 14:00:00,85.85,86.1,85.68,85.83,23455.0,71.9469,72.1564,71.8044,71.9301,23455.0
2020-12-09 14:30:00,85.87,85.88,85.32,85.45,39956.0,71.9637,71.972,71.5027,71.6117,39956.0
2020-12-09 15:00:00,85.46,85.82,85.39,85.79,39535.0,71.6201,71.9218,71.5614,71.8966,39535.0
2020-12-09 15:30:00,85.78,86.26,85.75,86.02,140010.0,71.8882,72.2905,71.8631,72.0894,140010.0
2020-12-10 09:30:00,86.19,86.84,85.78,85.91,54015.0,72.2318,72.7766,71.8882,71.9972,54015.0
2020-12-10 10:00:00,85.83,86.05,85.26,85.31,31966.0,71.9301,72.1145,71.4525,71.4944,31966.0
2020-12-10 10:30:00,85.28,85.47,85.15,85.26,24193.0,71.4692,71.6284,71.3603,71.4525,24193.0
2020-12-10 11:00:00,85.26,85.63,85.12,85.63,167179.0,71.4525,71.7625,71.3351,71.7625,167179.0
2020-12-10 11:30:00,85.63,85.67,85.24,85.38,37486.0,71.7625,71.7961,71.4357,71.553,37486.0
2020-12-10 12:00:00,85.34,85.57,85.33,85.42,17139.0,71.5195,71.7123,71.5111,71.5865,17139.0
2020-12-10 12:30:00,85.44,85.54,85.28,85.28,34689.0,71.6033,71.6871,71.4692,71.4692,34689.0
2020-12-10 13:00:00,85.27,85.48,85.19,85.44,106488.0,71.4608,71.6368,71.3938,71.6033,106488.0
2020-12-10 13:30:00,85.46,85.47,85.21,85.22,21049.0,71.6201,71.6284,71.4106,71.4189,21049.0
2020-12-10 14:00:00,85.21,85.29,85.1,85.23,22574.0,71.4106,71.4776,71.3184,71.4273,22574.0
2020-12-10 14:30:00,85.23,85.49,85.17,85.46,28611.0,71.4273,71.6452,71.377,71.6201,28611.0
2020-12-10 15:00:00,85.48,85.68,85.39,85.68,35279.0,71.6368,71.8044,71.5614,71.8044,35279.0
2020-12-10 15:30:00,85.66,85.79,85.39,85.72,202978.0,71.7877,71.8966,71.5614,71.838,202978.0
2020-12-11 09:30:00,85.51,86.13,85.51,85.92,40579.0,71.662,72.1816,71.662,72.0056,40579.0
2020-12-11 10:00:00,85.85,85.95,85.42,85.48,28152.0,71.9469,72.0307,71.5865,71.6368,28152.0
2020-12-11 10:30:00,85.45,85.66,85.33,85.59,27248.0,71.6117,71.7877,71.5111,71.729,27248.0
2020-12-11 11:00:00,85.56,85.61,85.3,85.36,44346.0,71.7039,71.7458,71.486,71.5363,44346.0
2020-12-11 11:30:00,85.37,85.39,85.09,85.22,30360.0,71.5446,71.5614,71.31,71.4189,30360.0
2020-12-11 12:00:00,85.23,85.27,85.1,85.2,31364.0,71.4273,71.4608,71.3184,71.4022,31364.0
2020-12-11 12:30:00,85.24,85.37,85.18,85.37,37436.0,71.4357,71.5446,71.3854,71.5446,37436.0
2020-12-11 13:00:00,85.35,85.37,85.03,85.17,31909.0,71.5279,71.5446,71.2597,71.377,31909.0
2020-12-11 13:30:00,85.16,85.43,85.16,85.35,89346.0,71.3686,71.5949,71.3686,71.5279,89346.0
2020-12-11 14:00:00,85.35,85.47,85.28,85.47,37917.0,71.5279,71.6284,71.4692,71.6284,37917.0
2020-12-11 14:30:00,85.49,85.72,85.43,85.44,49911.0,71.6452,71.838,71.5949,71.6033,49911.0
2020-12-11 15:00:00,85.41,85.79,85.38,85.79,33808.0,71.5782,71.8966,71.553,71.8966,33808.0
2020-12-11 15:30:00,85.78,86.02,85.73,85.79,196455.0,71.8882,72.0894,71.8463,71.8966,196455.0
2020-12-14 09:30:00,86.48,87.52,86.39,87.31,74690.0,72.4749,73.3465,72.3995,73.1705,74690.0
2020-12-14 10:00:00,87.27,87.6,87.14,87.56,69093.0,73.1369,73.4135,73.028,73.38,69093.0
2020-12-14 10:30:00,87.59,87.61,86.97,87.19,50000.0,73.4051,73.4219,72.8855,73.0699,50000.0
2020-12-14 11:00:00,87.19,87.2,86.5,86.61,74571.0,73.0699,73.0783,72.4916,72.5838,74571.0
2020-12-14 11:30:00,86.65,86.76,86.4,86.62,58289.0,72.6173,72.7095,72.4078,72.5922,58289.0
2020-12-14 12:00:00,86.59,86.59,86.21,86.28,31950.0,72.5671,72.5671,72.2486,72.3073,31950.0
2020-12-14 12:30:00,86.25,86.25,86.0,86.08,36354.0,72.2821,72.2821,72.0726,72.1397,36354.0
2020-12-14 13:00:00,86.1,86.19,85.84,85.84,21649.0,72.1564,72.2318,71.9385,71.9385,21649.0
2020-12-14 13:30:00,85.85,86.26,85.77,85.99,21170.0,71.9469,72.2905,71.8799,72.0642,21170.0
2020-12-14 14:00:00,85.99,86.0,85.77,85.79,24406.0,72.0642,72.0726,71.8799,71.8966,24406.0
2020-12-14 14:30:00,85.81,85.98,85.68,85.86,59659.0,71.9134,72.0559,71.8044,71.9553,59659.0
2020-12-14 15:00:00,85.88,86.02,85.53,85.56,23556.0,71.972,72.0894,71.6787,71.7039,23556.0
2020-12-14 15:30:00,85.58,85.7,85.39,85.43,168318.0,71.7206,71.8212,71.5614,71.5949,168318.0
2020-12-15 09:30:00,85.69,86.25,85.2,85.55,127023.0,71.8128,72.2821,71.4022,71.6955,127023.0
2020-12-15 10:00:00,85.57,86.09,85.38,85.75,69019.0,71.7123,72.148,71.553,71.8631,69019.0
2020-12-15 10:30:00,85.75,86.16,85.75,85.97,42103.0,71.8631,72.2067,71.8631,72.0475,42103.0
2020-12-15 11:00:00,85.95,86.32,85.92,86.17,36970.0,72.0307,72.3408,72.0056,72.2151,36970.0
2020-12-15 11:30:00,86.17,86.46,86.06,86.46,37093.0,72.2151,72.4581,72.1229,72.4581,37093.0
2020-12-15 12:00:00,86.48,86.63,86.38,86.56,21835.0,72.4749,72.6006,72.3911,72.5419,21835.0
2020-12-15 12:30:00,86.58,87.01,86.58,86.95,34026.0,72.5587,72.919,72.5587,72.8688,34026.0
2020-12-15 13:00:00,86.96,87.09,86.82,87.01,26345.0,72.8771,72.9861,72.7598,72.919,26345.0
2020-12-15 13:30:00,87.01,87.02,86.72,86.87,38444.0,72.919,72.9274,72.676,72.8017,38444.0
2020-12-15 14:00:00,86.87,87.02,86.78,86.79,38403.0,72.8017,72.9274,72.7263,72.7347,38403.0
2020-12-15 14:30:00,86.79,86.92,86.66,86.69,36741.0,72.7347,72.8436,72.6257,72.6509,36741.0
2020-12-15 15:00:00,86.69,86.72,86.31,86.31,35173.0,72.6509,72.676,72.3324,72.3324,35173.0
2020-12-15 15:30:00,86.32,86.63,86.23,86.63,162738.0,72.3408,72.6006,72.2654,72.6006,162738.0
2020-12-16 09:30:00,87.03,87.79,86.83,87.28,50370.0,72.9358,73.5727,72.7682,73.1453,50370.0
2020-12-16 10:00:00,87.17,87.19,86.67,86.97,110607.0,73.0531,73.0699,72.6341,72.8855,110607.0
2020-12-16 10:30:00,86.99,87.35,86.86,86.88,45411.0,72.9023,73.204,72.7933,72.8101,45411.0
2020-12-16 11:00:00,86.84,86.98,86.38,86.44,75692.0,72.7766,72.8939,72.3911,72.4414,75692.0
2020-12-16 11:30:00,86.4,86.52,86.04,86.04,28900.0,72.4078,72.5084,72.1061,72.1061,28900.0
2020-12-16 12:00:00,86.05,86.2,85.6,85.77,37163.0,72.1145,72.2402,71.7374,71.8799,37163.0
2020-12-16 12:30:00,85.75,85.96,85.6,85.73,61231.0,71.8631,72.0391,71.7374,71.8463,61231.0
2020-12-16 13:00:00,85.73,85.91,85.69,85.8,48301.0,71.8463,71.9972,71.8128,71.905,48301.0
2020-12-16 13:30:00,85.8,85.83,85.54,85.64,62432.0,71.905,71.9301,71.6871,71.7709,62432.0
2020-12-16 14:00:00,85.66,85.69,85.3,85.55,32246.0,71.7877,71.8128,71.486,71.6955,32246.0
2020-12-16 14:30:00,85.55,85.91,85.55,85.81,27879.0,71.6955,71.9972,71.6955,71.9134,27879.0
2020-12-16 15:00:00,85.82,85.82,85.63,85.69,51960.0,71.9218,71.9218,71.7625,71.8128,51960.0
2020-12-16 15:30:00,85.67,85.73,85.36,85.46,251944.0,71.7961,71.8463,71.5363,71.6201,251944.0
2020-12-17 09:30:00,86.01,86.63,85.7,85.9,104239.0,72.081,72.6006,71.8212,71.9888,104239.0
2020-12-17 10:00:00,85.92,86.21,85.72,85.98,71337.0,72.0056,72.2486,71.838,72.0559,71337.0
2020-12-17 10:30:00,85.97,86.24,85.91,86.15,78939.0,72.0475,72.2737,71.9972,72.1983,78939.0
2020-12-17 11:00:00,86.17,86.24,85.48,85.51,121078.0,72.2151,72.2737,71.6368,71.662,121078.0
2020-12-17 11:30:00,85.5,85.79,85.5,85.68,43427.0,71.6536,71.8966,71.6536,71.8044,43427.0
2020-12-17 12:00:00,85.7,85.98,85.62,85.73,46415.0,71.8212,72.0559,71.7542,71.8463,46415.0
2020-12-17 12:30:00,85.73,85.81,85.48,85.67,31839.0,71.8463,71.9134,71.6368,71.7961,31839.0
2020-12-17 13:00:00,85.69,85.9,85.66,85.84,33238.0,71.8128,71.9888,71.7877,71.9385,33238.0
2020-12-17 13:30:00,85.84,85.9,85.72,85.9,26588.0,71.9385,71.9888,71.838,71.9888,26588.0
2020-12-17 14:00:00,85.9,86.04,85.84,85.96,55873.0,71.9888,72.1061,71.9385,72.0391,55873.0
2020-12-17 14:30:00,85.97,86.08,85.92,85.98,64909.0,72.0475,72.1397,72.0056,72.0559,64909.0
2020-12-17 15:00:00,85.95,86.11,85.91,86.09,80375.0,72.0307,72.1648,71.9972,72.148,80375.0
2020-12-17 15:30:00,86.09,86.12,85.69,85.77,275847.0,72.148,72.1732,71.8128,71.8799,275847.0
2020-12-18 09:30:00,85.35,86.46,85.35,85.94,368686.0,71.5279,72.4581,71.5279,72.0223,368686.0
2020-12-18 10:00:00,85.88,85.93,85.35,85.6,43347.0,71.972,72.014,71.5279,71.7374,43347.0
2020-12-18 10:30:00,85.59,86.07,85.55,86.01,88998.0,71.729,72.1313,71.6955,72.081,88998.0
2020-12-18 11:00:00,86.03,86.15,85.7,85.8,53674.0,72.0978,72.1983,71.8212,71.905,53674.0
2020-12-18 11:30:00,85.8,85.83,85.56,85.8,22036.0,71.905,71.9301,71.7039,71.905,22036.0
2020-12-18 12:00:00,85.77,85.96,85.71,85.91,28361.0,71.8799,72.0391,71.8296,71.9972,28361.0
2020-12-18 12:30:00,85.91,86.0,85.68,85.73,28540.0,71.9972,72.0726,71.8044,71.8463,28540.0
2020-12-18 13:00:00,85.74,85.74,85.43,85.52,36218.0,71.8547,71.8547,71.5949,71.6703,36218.0
2020-12-18 13:30:00,85.52,85.52,85.24,85.25,53291.0,71.6703,71.6703,71.4357,71.4441,53291.0
2020-12-18 14:00:00,85.29,85.29,84.87,84.89,72056.0,71.4776,71.4776,71.1256,71.1424,72056.0
2020-12-18 14:30:00,84.9,85.05,84.87,84.89,87783.0,71.1508,71.2765,71.1256,71.1424,87783.0
2020-12-18 15:00:00,84.89,84.93,84.36,84.36,103713.0,71.1424,71.1759,70.6982,70.6982,103713.0
2020-12-18 15:30:00,84.39,85.02,84.1,84.69,427851.0,70.7233,71.2513,70.4803,70.9748,427851.0
2020-12-21 09:30:00,83.37,83.88,82.49,82.5,99814.0,70.3422,70.7725,69.5997,69.6081,99814.0
2020-12-21 10:00:00,82.57,82.84,82.17,82.57,56801.0,69.6672,69.895,69.3297,69.6672,56801.0
2020-12-21 10:30:00,82.58,82.75,82.3,82.75,63800.0,69.6756,69.8191,69.4394,69.8191,63800.0
2020-12-21 11:00:00,82.7,82.96,82.59,82.7,59091.0,69.7769,69.9963,69.6841,69.7769,59091.0
2020-12-21 11:30:00,82.7,82.88,82.44,82.85,40857.0,69.7769,69.9288,69.5575,69.9035,40857.0
2020-12-21 12:00:00,82.86,83.08,82.78,83.08,48444.0,69.9119,70.0975,69.8444,70.0975,48444.0
2020-12-21 12:30:00,83.08,83.33,82.86,83.06,43267.0,70.0975,70.3084,69.9119,70.0806,43267.0
2020-12-21 13:00:00,83.05,83.07,82.69,82.83,15239.0,70.0722,70.0891,69.7685,69.8866,15239.0
2020-12-21 13:30:00,82.85,83.12,82.84,83.11,28066.0,69.9035,70.1313,69.895,70.1228,28066.0
2020-12-21 14:00:00,83.1,83.39,83.01,83.34,61914.0,70.1144,70.3591,70.0385,70.3169,61914.0
2020-12-21 14:30:00,83.34,83.45,83.23,83.35,67746.0,70.3169,70.4097,70.2241,70.3253,67746.0
2020-12-21 15:00:00,83.38,83.44,83.01,83.42,64737.0,70.3506,70.4013,70.0385,70.3844,64737.0
2020-12-21 15:30:00,83.43,83.84,83.28,83.7,270533.0,70.3928,70.7388,70.2663,70.6206,270533.0
2020-12-22 09:30:00,83.95,83.95,83.18,83.49,64419.0,70.8316,70.8316,70.1819,70.4434,64419.0
2020-12-22 10:00:00,83.57,84.05,83.43,84.05,47388.0,70.5109,70.9159,70.3928,70.9159,47388.0
2020-12-22 10:30:00,84.02,84.21,83.87,83.92,22566.0,70.8906,71.0509,70.7641,70.8063,22566.0
2020-12-22 11:00:00,83.88,84.12,83.8,84.02,40820.0,70.7725,70.975,70.705,70.8906,40820.0
2020-12-22 11:30:00,84.03,84.17,83.84,83.95,38599.0,70.8991,71.0172,70.7388,70.8316,38599.0
2020-12-22 12:00:00,83.95,83.98,83.73,83.76,17096.0,70.8316,70.8569,70.6459,70.6713,17096.0
2020-12-22 12:30:00,83.75,83.78,83.4,83.41,25444.0,70.6628,70.6881,70.3675,70.3759,25444.0
2020-12-22 13:00:00,83.41,83.6,83.41,83.53,42087.0,70.3759,70.5363,70.3759,70.4772,42087.0
2020-12-22 13:30:00,83.52,83.74,83.52,83.62,68943.0,70.4688,70.6544,70.4688,70.5531,68943.0
2020-12-22 14:00:00,83.63,83.71,83.53,83.57,42912.0,70.5616,70.6291,70.4772,70.5109,42912.0
2020-12-22 14:30:00,83.58,83.79,83.56,83.76,34560.0,70.5194,70.6966,70.5025,70.6713,34560.0
2020-12-22 15:00:00,83.77,83.82,83.47,83.59,64131.0,70.6797,70.7219,70.4266,70.5278,64131.0
2020-12-22 15:30:00,83.57,83.82,83.5,83.58,226489.0,70.5109,70.7219,70.4519,70.5194,226489.0
2020-12-23 09:30:00,84.17,84.4,83.73,83.83,60343.0,71.0172,71.2112,70.6459,70.7303,60343.0
2020-12-23 10:00:00,83.84,84.12,83.76,83.83,90736.0,70.7388,70.975,70.6713,70.7303,90736.0
2020-12-23 10:30:00,83.83,83.92,83.54,83.54,39709.0,70.7303,70.8063,70.4856,70.4856,39709.0
2020-12-23 11:00:00,83.62,83.72,83.5,83.51,28667.0,70.5531,70.6375,70.4519,70.4603,28667.0
2020-12-23 11:30:00,83.54,83.65,83.43,83.62,27306.0,70.4856,70.5784,70.3928,70.5531,27306.0
2020-12-23 12:00:00,83.63,83.78,83.62,83.71,17190.0,70.5616,70.6881,70.5531,70.6291,17190.0
2020-12-23 12:30:00,83.71,83.82,83.62,83.68,24596.0,70.6291,70.7219,70.5531,70.6038,24596.0
2020-12-23 13:00:00,83.66,83.66,83.4,83.4,28100.0,70.5869,70.5869,70.3675,70.3675,28100.0
2020-12-23 13:30:00,83.41,83.49,83.1,83.13,21243.0,70.3759,70.4434,70.1144,70.1397,21243.0
2020-12-23 14:00:00,83.15,83.26,83.07,83.21,41333.0,70.1566,70.2494,70.0891,70.2072,41333.0
2020-12-23 14:30:00,83.24,83.31,83.16,83.17,36473.0,70.2325,70.2916,70.165,70.1735,36473.0
2020-12-23 15:00:00,83.16,83.38,83.11,83.32,34988.0,70.165,70.3506,70.1228,70.3,34988.0
2020-12-23 15:30:00,83.31,83.39,82.9,82.93,169040.0,70.2916,70.3591,69.9456,69.971,169040.0
2020-12-24 09:30:00,83.19,83.44,82.81,83.05,36006.0,70.1903,70.4013,69.8697,70.0722,36006.0
2020-12-24 10:00:00,83.08,83.56,83.07,83.3,53368.0,70.0975,70.5025,70.0891,70.2831,53368.0
2020-12-24 10:30:00,83.27,83.55,83.12,83.54,52551.0,70.2578,70.4941,70.1313,70.4856,52551.0
2020-12-24 11:00:00,83.53,83.76,83.44,83.62,66712.0,70.4772,70.6713,70.4013,70.5531,66712.0
2020-12-24 11:30:00,83.61,83.64,83.39,83.43,54125.0,70.5447,70.57,70.3591,70.3928,54125.0
2020-12-24 12:00:00,83.45,83.62,83.31,83.5,68244.0,70.4097,70.5531,70.2916,70.4519,68244.0
2020-12-24 12:30:00,83.52,84.15,83.51,84.13,143978.0,70.4688,71.0003,70.4603,70.9834,143978.0
2020-12-28 09:30:00,84.66,84.79,84.29,84.41,56745.0,71.4306,71.5403,71.1184,71.2197,56745.0
2020-12-28 10:00:00,84.38,85.01,84.31,84.72,90513.0,71.1944,71.7259,71.1353,71.4812,90513.0
2020-12-28 10:30:00,84.7,85.05,84.68,84.9,30963.0,71.4644,71.7597,71.4475,71.6331,30963.0
2020-12-28 11:00:00,84.91,84.91,84.37,84.45,22047.0,71.6415,71.6415,71.1859,71.2534,22047.0
2020-12-28 11:30:00,84.46,84.74,84.4,84.59,59943.0,71.2619,71.4981,71.2112,71.3716,59943.0
2020-12-28 12:00:00,84.61,84.77,84.45,84.54,33224.0,71.3884,71.5234,71.2534,71.3294,33224.0
2020-12-28 12:30:00,84.54,84.78,84.51,84.6,28846.0,71.3294,71.5319,71.3041,71.38,28846.0
2020-12-28 13:00:00,84.59,84.82,84.55,84.65,39519.0,71.3716,71.5656,71.3378,71.4222,39519.0
2020-12-28 13:30:00,84.7,84.77,84.57,84.67,44561.0,71.4644,71.5234,71.3547,71.4391,44561.0
2020-12-28 14:00:00,84.68,84.78,84.62,84.65,33810.0,71.4475,71.5319,71.3969,71.4222,33810.0
2020-12-28 14:30:00,84.63,84.79,84.63,84.7,40875.0,71.4053,71.5403,71.4053,71.4644,40875.0
2020-12-28 15:00:00,84.67,84.75,84.54,84.64,55954.0,71.4391,71.5066,71.3294,71.4137,55954.0
2020-12-28 15:30:00,84.66,85.1,84.58,85.04,219357.0,71.4306,71.8019,71.3631,71.7512,219357.0
2020-12-29 09:30:00,85.52,85.93,85.21,85.3,69909.0,72.1562,72.5022,71.8947,71.9706,69909.0
2020-12-29 10:00:00,85.31,85.93,85.28,85.47,49756.0,71.979,72.5022,71.9537,72.114,49756.0
2020-12-29 10:30:00,85.47,85.53,84.99,85.16,65015.0,72.114,72.1647,71.709,71.8525,65015.0
2020-12-29 11:00:00,85.16,85.34,85.05,85.29,42540.0,71.8525,72.0044,71.7597,71.9622,42540.0
2020-12-29 11:30:00,85.3,85.39,85.1,85.23,29755.0,71.9706,72.0465,71.8019,71.9115,29755.0
2020-12-29 12:00:00,85.21,85.46,85.18,85.21,35574.0,71.8947,72.1056,71.8694,71.8947,35574.0
2020-12-29 12:30:00,85.21,85.22,85.02,85.07,49119.0,71.8947,71.9031,71.7344,71.7765,49119.0
2020-12-29 13:00:00,85.07,85.37,84.94,85.33,127722.0,71.7765,72.0297,71.6669,71.9959,127722.0
2020-12-29 13:30:00,85.32,85.32,85.03,85.04,67285.0,71.9875,71.9875,71.7428,71.7512,67285.0
2020-12-29 14:00:00,85.04,85.13,84.96,85.06,42535.0,71.7512,71.8272,71.6837,71.7681,42535.0
2020-12-29 14:30:00,85.05,85.18,84.94,85.1,48106.0,71.7597,71.8694,71.6669,71.8019,48106.0
2020-12-29 15:00:00,85.09,85.35,85.04,85.32,51060.0,71.7934,72.0128,71.7512,71.9875,51060.0
2020-12-29 15:30:00,85.31,85.42,85.11,85.2,196031.0,71.979,72.0719,71.8103,71.8862,196031.0
2020-12-30 09:30:00,84.8,85.59,84.8,85.38,43355.0,71.5487,72.2153,71.5487,72.0381,43355.0
2020-12-30 10:00:00,85.36,85.83,85.32,85.34,25181.0,72.0212,72.4178,71.9875,72.0044,25181.0
2020-12-30 10:30:00,85.41,85.65,85.41,85.42,22888.0,72.0634,72.2659,72.0634,72.0719,22888.0
2020-12-30 11:00:00,85.47,85.7,85.42,85.68,46030.0,72.114,72.3081,72.0719,72.2912,46030.0
2020-12-30 11:30:00,85.64,85.64,85.41,85.45,27021.0,72.2575,72.2575,72.0634,72.0972,27021.0
2020-12-30 12:00:00,85.41,85.66,85.34,85.62,15264.0,72.0634,72.2744,72.0044,72.2406,15264.0
2020-12-30 12:30:00,85.58,85.6,85.29,85.29,21601.0,72.2069,72.2237,71.9622,71.9622,21601.0
2020-12-30 13:00:00,85.33,85.46,85.17,85.19,21458.0,71.9959,72.1056,71.8609,71.8778,21458.0
2020-12-30 13:30:00,85.22,85.28,85.12,85.24,21226.0,71.9031,71.9537,71.8187,71.92,21226.0
2020-12-30 14:00:00,85.25,85.25,85.16,85.2,20051.0,71.9284,71.9284,71.8525,71.8862,20051.0
2020-12-30 14:30:00,85.19,85.35,85.15,85.29,24511.0,71.8778,72.0128,71.844,71.9622,24511.0
2020-12-30 15:00:00,85.29,85.43,85.18,85.24,44502.0,71.9622,72.0803,71.8694,71.92,44502.0
2020-12-30 15:30:00,85.27,85.51,85.22,85.34,138640.0,71.9453,72.1478,71.9031,72.0044,138640.0
2020-12-31 09:30:00,85.4,85.75,84.98,85.75,39040.0,72.055,72.3503,71.7006,72.3503,39040.0
2020-12-31 10:00:00,85.67,85.79,85.35,85.35,17074.0,72.2828,72.384,72.0128,72.0128,17074.0
2020-12-31 10:30:00,85.38,85.44,85.06,85.08,16917.0,72.0381,72.0887,71.7681,71.785,16917.0
2020-12-31 11:00:00,85.12,85.37,85.05,85.15,32601.0,71.8187,72.0297,71.7597,71.844,32601.0
2020-12-31 11:30:00,85.11,85.3,85.1,85.24,22242.0,71.8103,71.9706,71.8019,71.92,22242.0
2020-12-31 12:00:00,85.24,85.34,85.19,85.24,27985.0,71.92,72.0044,71.8778,71.92,27985.0
2020-12-31 12:30:00,85.22,85.44,85.21,85.38,18677.0,71.9031,72.0887,71.8947,72.0381,18677.0
2020-12-31 13:00:00,85.37,85.41,85.27,85.28,11802.0,72.0297,72.0634,71.9453,71.9537,11802.0
2020-12-31 13:30:00,85.27,85.35,85.23,85.34,12631.0,71.9453,72.0128,71.9115,72.0044,12631.0
2020-12-31 14:00:00,85.36,85.57,85.22,85.56,21149.0,72.0212,72.1984,71.9031,72.19,21149.0
2020-12-31 14:30:00,85.58,85.84,85.53,85.82,19711.0,72.2069,72.4262,72.1647,72.4093,19711.0
2020-12-31 15:00:00,85.84,86.17,85.8,86.03,36766.0,72.4262,72.7047,72.3925,72.5865,36766.0
2020-12-31 15:30:00,86.01,86.61,85.92,86.5,209689.0,72.5697,73.0759,72.4937,72.9831,209689.0
2021-01-04 09:30:00,86.66,86.93,85.37,85.66,128934.0,73.1181,73.3459,72.0297,72.2744,128934.0
2021-01-04 10:00:00,85.8,85.95,85.36,85.55,80986.0,72.3925,72.519,72.0212,72.1815,80986.0
2021-01-04 10:30:00,85.54,85.62,85.29,85.54,40413.0,72.1731,72.2406,71.9622,72.1731,40413.0
2021-01-04 11:00:00,85.53,85.62,85.0,85.08,79967.0,72.1647,72.2406,71.7175,71.785,79967.0
2021-01-04 11:30:00,85.08,85.26,84.78,85.01,77793.0,71.785,71.9369,71.5319,71.7259,77793.0
2021-01-04 12:00:00,84.97,85.19,84.88,85.02,55180.0,71.6922,71.8778,71.6162,71.7344,55180.0
2021-01-04 12:30:00,84.99,84.99,84.42,84.49,46474.0,71.709,71.709,71.2281,71.2872,46474.0
2021-01-04 13:00:00,84.47,84.85,84.4,84.71,29965.0,71.2703,71.5909,71.2112,71.4728,29965.0
2021-01-04 13:30:00,84.72,84.77,84.41,84.71,35787.0,71.4812,71.5234,71.2197,71.4728,35787.0
2021-01-04 14:00:00,84.7,84.71,84.13,84.28,38473.0,71.4644,71.4728,70.9834,71.11,38473.0
2021-01-04 14:30:00,84.24,84.29,83.95,84.2,38840.0,71.0762,71.1184,70.8316,71.0425,38840.0
2021-01-04 15:00:00,84.17,84.4,84.01,84.2,47400.0,71.0172,71.2112,70.8822,71.0425,47400.0
2021-01-04 15:30:00,84.22,84.83,84.12,84.53,210889.0,71.0594,71.5741,70.975,71.3209,210889.0
2021-01-05 09:30:00,84.31,85.28,84.31,84.75,160504.0,71.1353,71.9537,71.1353,71.5066,160504.0
2021-01-05 10:00:00,84.78,85.24,84.75,84.82,128214.0,71.5319,71.92,71.5066,71.5656,128214.0
2021-01-05 10:30:00,84.79,84.91,84.44,84.57,66365.0,71.5403,71.6415,71.245,71.3547,66365.0
2021-01-05 11:00:00,84.58,84.64,84.23,84.64,54625.0,71.3631,71.4137,71.0678,71.4137,54625.0
2021-01-05 11:30:00,84.57,84.91,84.45,84.5,78508.0,71.3547,71.6415,71.2534,71.2956,78508.0
2021-01-05 12:00:00,84.52,84.76,84.4,84.66,41671.0,71.3125,71.515,71.2112,71.4306,41671.0
2021-01-05 12:30:00,84.66,84.96,84.66,84.9,36064.0,71.4306,71.6837,71.4306,71.6331,36064.0
2021-01-05 13:00:00,84.92,84.98,84.68,84.72,44004.0,71.65,71.7006,71.4475,71.4812,44004.0
2021-01-05 13:30:00,84.72,84.75,84.57,84.6,41756.0,71.4812,71.5066,71.3547,71.38,41756.0
2021-01-05 14:00:00,84.62,85.07,84.62,84.93,57854.0,71.3969,71.7765,71.3969,71.6584,57854.0
2021-01-05 14:30:00,84.96,85.11,84.83,84.97,110709.0,71.6837,71.8103,71.5741,71.6922,110709.0
2021-01-05 15:00:00,84.99,85.16,84.86,84.95,93704.0,71.709,71.8525,71.5994,71.6753,93704.0
2021-01-05 15:30:00,84.95,85.25,84.87,85.21,385910.0,71.6753,71.9284,71.6078,71.8947,385910.0
2021-01-06 09:30:00,85.36,87.05,85.21,87.02,188529.0,72.0212,73.4471,71.8947,73.4218,188529.0
2021-01-06 10:00:00,86.98,87.13,86.51,86.61,130118.0,73.3881,73.5146,72.9915,73.0759,130118.0
2021-01-06 10:30:00,86.63,88.01,86.62,87.84,225239.0,73.0928,74.2571,73.0843,74.1137,225239.0
2021-01-06 11:00:00,87.84,88.36,87.84,88.31,125400.0,74.1137,74.5524,74.1137,74.5102,125400.0
2021-01-06 11:30:00,88.34,88.6,88.18,88.29,105871.0,74.5356,74.7549,74.4006,74.4934,105871.0
2021-01-06 12:00:00,88.29,88.37,88.05,88.17,65665.0,74.4934,74.5609,74.2909,74.3921,65665.0
2021-01-06 12:30:00,88.21,88.92,88.2,88.92,131656.0,74.4259,75.0249,74.4174,75.0249,131656.0
2021-01-06 13:00:00,88.93,89.25,88.62,89.23,149979.0,75.0334,75.3034,74.7718,75.2865,149979.0
2021-01-06 13:30:00,89.25,89.48,89.1,89.43,117545.0,75.3034,75.4974,75.1768,75.4552,117545.0
2021-01-06 14:00:00,89.47,89.76,89.23,89.45,71964.0,75.489,75.7337,75.2865,75.4721,71964.0
2021-01-06 14:30:00,89.47,89.68,88.96,89.22,107429.0,75.489,75.6662,75.0587,75.278,107429.0
2021-01-06 15:00:00,89.25,89.47,88.84,89.06,119103.0,75.3034,75.489,74.9574,75.1431,119103.0
2021-01-06 15:30:00,89.08,89.29,88.88,89.13,376022.0,75.1599,75.3371,74.9912,75.2021,376022.0
2021-01-07 09:30:00,89.08,89.46,88.31,88.55,69053.0,75.1599,75.4805,74.5102,74.7127,69053.0
2021-01-07 10:00:00,88.58,89.39,88.41,89.06,92154.0,74.7381,75.4215,74.5946,75.1431,92154.0
2021-01-07 10:30:00,89.09,89.21,88.52,88.83,35699.0,75.1684,75.2696,74.6874,74.949,35699.0
2021-01-07 11:00:00,88.87,88.9,88.43,88.52,50109.0,74.9827,75.0081,74.6115,74.6874,50109.0
2021-01-07 11:30:00,88.54,88.96,88.49,88.94,66640.0,74.7043,75.0587,74.6621,75.0418,66640.0
2021-01-07 12:00:00,88.91,89.05,88.6,88.6,34289.0,75.0165,75.1346,74.7549,74.7549,34289.0
2021-01-07 12:30:00,88.65,88.67,88.16,88.33,32804.0,74.7971,74.814,74.3837,74.5271,32804.0
2021-01-07 13:00:00,88.35,88.46,88.1,88.13,34313.0,74.544,74.6368,74.3331,74.3584,34313.0
2021-01-07 13:30:00,88.19,88.53,88.11,88.47,34997.0,74.409,74.6959,74.3415,74.6452,34997.0
2021-01-07 14:00:00,88.51,88.75,88.48,88.65,43198.0,74.679,74.8815,74.6537,74.7971,43198.0
2021-01-07 14:30:00,88.64,88.77,88.57,88.77,47557.0,74.7887,74.8984,74.7296,74.8984,47557.0
2021-01-07 15:00:00,88.75,88.84,88.29,88.34,73267.0,74.8815,74.9574,74.4934,74.5356,73267.0
2021-01-07 15:30:00,88.32,88.67,88.23,88.52,247134.0,74.5187,74.814,74.4428,74.6874,247134.0
2021-01-08 09:30:00,88.53,89.11,88.41,88.84,33289.0,74.6959,75.1852,74.5946,74.9574,33289.0
2021-01-08 10:00:00,88.93,90.15,88.91,89.92,98146.0,75.0334,76.0627,75.0165,75.8687,98146.0
2021-01-08 10:30:00,89.87,90.15,89.66,90.03,37284.0,75.8265,76.0627,75.6493,75.9615,37284.0
2021-01-08 11:00:00,89.97,90.04,89.36,89.45,22568.0,75.9108,75.9699,75.3962,75.4721,22568.0
2021-01-08 11:30:00,89.41,89.63,89.35,89.57,36006.0,75.4384,75.624,75.3877,75.5734,36006.0
2021-01-08 12:00:00,89.57,90.24,89.57,90.0,59357.0,75.5734,76.1387,75.5734,75.9362,59357.0
2021-01-08 12:30:00,89.98,90.12,89.62,89.62,19071.0,75.9193,76.0374,75.6155,75.6155,19071.0
2021-01-08 13:00:00,89.6,89.88,89.56,89.72,34948.0,75.5987,75.8349,75.5649,75.6999,34948.0
2021-01-08 13:30:00,89.74,89.75,89.34,89.43,26752.0,75.7168,75.7252,75.3793,75.4552,26752.0
2021-01-08 14:00:00,89.49,89.78,89.42,89.76,48700.0,75.5059,75.7505,75.4468,75.7337,48700.0
2021-01-08 14:30:00,89.73,90.05,89.7,90.02,54968.0,75.7084,75.9783,75.683,75.953,54968.0
2021-01-08 15:00:00,90.04,90.26,89.96,90.14,47364.0,75.9699,76.1555,75.9024,76.0543,47364.0
2021-01-08 15:30:00,90.16,90.46,90.02,90.24,270946.0,76.0712,76.3243,75.953,76.1387,270946.0
2021-01-11 09:30:00,89.66,90.33,89.45,89.87,144335.0,75.6493,76.2146,75.4721,75.8265,144335.0
2021-01-11 10:00:00,89.84,89.99,89.65,89.86,72289.0,75.8012,75.9277,75.6409,75.818,72289.0
2021-01-11 10:30:00,89.85,89.98,89.6,89.89,52902.0,75.8096,75.9193,75.5987,75.8434,52902.0
2021-01-11 11:00:00,89.91,90.17,89.72,89.77,65588.0,75.8602,76.0796,75.6999,75.7421,65588.0
2021-01-11 11:30:00,89.79,89.88,89.63,89.64,38063.0,75.759,75.8349,75.624,75.6324,38063.0
2021-01-11 12:00:00,89.6,89.7,89.24,89.34,29665.0,75.5987,75.683,75.2949,75.3793,29665.0
2021-01-11 12:30:00,89.28,89.44,89.04,89.29,34492.0,75.3287,75.4637,75.1262,75.3371,34492.0
2021-01-11 13:00:00,89.3,89.42,89.23,89.25,28691.0,75.3455,75.4468,75.2865,75.3034,28691.0
2021-01-11 13:30:00,89.24,89.24,88.75,88.81,33715.0,75.2949,75.2949,74.8815,74.9321,33715.0
2021-01-11 14:00:00,88.82,89.06,88.79,89.01,60957.0,74.9406,75.1431,74.9152,75.1009,60957.0
2021-01-11 14:30:00,89.0,89.31,88.9,89.31,50698.0,75.0924,75.354,75.0081,75.354,50698.0
2021-01-11 15:00:00,89.28,89.37,88.99,89.07,64080.0,75.3287,75.4046,75.084,75.1515,64080.0
2021-01-11 15:30:00,89.07,89.4,88.99,89.21,220546.0,75.1515,75.4299,75.084,75.2696,220546.0
2021-01-12 09:30:00,89.07,89.59,88.4,89.43,94820.0,75.1515,75.5902,74.5862,75.4552,94820.0
2021-01-12 10:00:00,89.4,89.92,89.35,89.62,61857.0,75.4299,75.8687,75.3877,75.6155,61857.0
2021-01-12 10:30:00,89.57,89.87,89.41,89.71,50909.0,75.5734,75.8265,75.4384,75.6915,50909.0
2021-01-12 11:00:00,89.76,90.0,89.29,89.44,39245.0,75.7337,75.9362,75.3371,75.4637,39245.0
2021-01-12 11:30:00,89.45,89.47,88.86,88.94,40799.0,75.4721,75.489,74.9743,75.0418,40799.0
2021-01-12 12:00:00,88.89,89.05,88.47,88.63,35988.0,74.9996,75.1346,74.6452,74.7802,35988.0
2021-01-12 12:30:00,88.61,89.16,88.6,88.93,28110.0,74.7634,75.2274,74.7549,75.0334,28110.0
2021-01-12 13:00:00,88.9,89.39,88.89,89.39,31595.0,75.0081,75.4215,74.9996,75.4215,31595.0
2021-01-12 13:30:00,89.42,89.63,89.34,89.63,38583.0,75.4468,75.624,75.3793,75.624,38583.0
2021-01-12 14:00:00,89.58,89.88,89.53,89.57,45564.0,75.5818,75.8349,75.5396,75.5734,45564.0
2021-01-12 14:30:00,89.57,89.66,89.33,89.66,40249.0,75.5734,75.6493,75.3709,75.6493,40249.0
2021-01-12 15:00:00,89.66,89.7,89.4,89.55,41707.0,75.6493,75.683,75.4299,75.5565,41707.0
2021-01-12 15:30:00,89.57,89.8,89.3,89.62,193446.0,75.5734,75.7674,75.3455,75.6155,193446.0
2021-01-13 09:30:00,89.7,90.45,89.22,90.35,38242.0,75.683,76.3158,75.278,76.2315,38242.0
2021-01-13 10:00:00,90.43,90.85,90.3,90.84,55187.0,76.299,76.6533,76.1893,76.6449,55187.0
2021-01-13 10:30:00,90.89,91.36,90.88,91.3,53974.0,76.6871,77.0836,76.6786,77.033,53974.0
2021-01-13 11:00:00,91.28,91.48,90.98,91.09,48104.0,77.0161,77.1849,76.763,76.8558,48104.0
2021-01-13 11:30:00,91.06,91.39,90.82,91.33,38962.0,76.8305,77.109,76.628,77.0583,38962.0
2021-01-13 12:00:00,91.29,91.62,91.25,91.61,40030.0,77.0246,77.303,76.9908,77.2946,40030.0
2021-01-13 12:30:00,91.61,92.21,91.61,92.13,60220.0,77.2946,77.8008,77.2946,77.7333,60220.0
2021-01-13 13:00:00,92.08,92.16,91.8,91.8,48177.0,77.6911,77.7586,77.4549,77.4549,48177.0
2021-01-13 13:30:00,91.76,91.94,91.57,91.58,45214.0,77.4211,77.573,77.2608,77.2693,45214.0
2021-01-13 14:00:00,91.59,91.73,91.04,91.04,156124.0,77.2777,77.3958,76.8136,76.8136,156124.0
2021-01-13 14:30:00,91.04,91.13,90.61,90.9,152433.0,76.8136,76.8896,76.4508,76.6955,152433.0
2021-01-13 15:00:00,90.87,90.89,90.25,90.39,160150.0,76.6702,76.6871,76.1471,76.2652,160150.0
2021-01-13 15:30:00,90.38,90.68,90.14,90.15,523360.0,76.2568,76.5099,76.0543,76.0627,523360.0
2021-01-14 09:30:00,90.13,90.69,87.82,88.19,149093.0,76.0458,76.5183,74.0968,74.409,149093.0
2021-01-14 10:00:00,88.19,88.35,87.87,88.12,112582.0,74.409,74.544,74.139,74.3499,112582.0
2021-01-14 10:30:00,88.12,88.17,87.43,87.48,168433.0,74.3499,74.3921,73.7678,73.8099,168433.0
2021-01-14 11:00:00,87.54,87.85,87.32,87.55,62874.0,73.8606,74.1221,73.675,73.869,62874.0
2021-01-14 11:30:00,87.51,87.55,87.1,87.36,70607.0,73.8353,73.869,73.4893,73.7087,70607.0
2021-01-14 12:00:00,87.37,88.05,87.27,87.99,81034.0,73.7171,74.2909,73.6328,74.2403,81034.0
2021-01-14 12:30:00,87.99,88.55,87.97,88.39,77394.0,74.2403,74.7127,74.2234,74.5777,77394.0
2021-01-14 13:00:00,88.37,88.75,88.35,88.62,54105.0,74.5609,74.8815,74.544,74.7718,54105.0
2021-01-14 13:30:00,88.62,88.99,88.53,88.99,38761.0,74.7718,75.084,74.6959,75.084,38761.0
2021-01-14 14:00:00,88.97,89.27,88.95,89.17,59662.0,75.0671,75.3202,75.0502,75.2359,59662.0
2021-01-14 14:30:00,89.17,89.33,89.11,89.23,58891.0,75.2359,75.3709,75.1852,75.2865,58891.0
2021-01-14 15:00:00,89.2,89.36,89.06,89.35,59697.0,75.2612,75.3962,75.1431,75.3877,59697.0
2021-01-14 15:30:00,89.33,89.68,89.25,89.57,358796.0,75.3709,75.6662,75.3034,75.5734,358796.0
2021-01-15 09:30:00,89.16,89.82,88.89,89.45,182944.0,75.2274,75.7843,74.9996,75.4721,182944.0
2021-01-15 10:00:00,89.49,90.14,88.77,88.77,111739.0,75.5059,76.0543,74.8984,74.8984,111739.0
2021-01-15 10:30:00,88.77,89.23,88.42,88.42,69900.0,74.8984,75.2865,74.6031,74.6031,69900.0
2021-01-15 11:00:00,88.47,88.86,88.18,88.68,60069.0,74.6452,74.9743,74.4006,74.8224,60069.0
2021-01-15 11:30:00,88.68,88.74,88.12,88.36,74845.0,74.8224,74.8731,74.3499,74.5524,74845.0
2021-01-15 12:00:00,88.39,88.69,88.12,88.64,67340.0,74.5777,74.8309,74.3499,74.7887,67340.0
2021-01-15 12:30:00,88.61,88.64,88.09,88.27,37340.0,74.7634,74.7887,74.3246,74.4765,37340.0
2021-01-15 13:00:00,88.26,88.7,88.18,88.4,59289.0,74.4681,74.8393,74.4006,74.5862,59289.0
2021-01-15 13:30:00,88.37,88.4,87.89,87.95,65103.0,74.5609,74.5862,74.1559,74.2065,65103.0
2021-01-15 14:00:00,87.95,88.48,87.88,88.45,58463.0,74.2065,74.6537,74.1474,74.6284,58463.0
2021-01-15 14:30:00,88.46,89.04,88.41,88.74,80014.0,74.6368,75.1262,74.5946,74.8731,80014.0
2021-01-15 15:00:00,88.74,89.21,88.7,89.1,61387.0,74.8731,75.2696,74.8393,75.1768,61387.0
2021-01-15 15:30:00,89.08,89.09,88.52,88.58,281712.0,75.1599,75.1684,74.6874,74.7381,281712.0
2021-01-19 09:30:00,89.0,89.19,87.5,87.57,101397.0,75.0924,75.2527,73.8268,73.8859,101397.0
2021-01-19 10:00:00,87.6,87.84,87.18,87.74,86274.0,73.9112,74.1137,73.5568,74.0293,86274.0
2021-01-19 10:30:00,87.7,87.88,87.23,87.79,62677.0,73.9956,74.1474,73.599,74.0715,62677.0
2021-01-19 11:00:00,87.75,87.82,87.53,87.71,58953.0,74.0378,74.0968,73.8521,74.004,58953.0
2021-01-19 11:30:00,87.73,87.76,87.4,87.53,77541.0,74.0209,74.0462,73.7424,73.8521,77541.0
2021-01-19 12:00:00,87.56,87.64,87.38,87.41,37161.0,73.8774,73.9449,73.7256,73.7509,37161.0
2021-01-19 12:30:00,87.43,87.83,87.3,87.66,42234.0,73.7678,74.1053,73.6581,73.9618,42234.0
2021-01-19 13:00:00,87.66,87.67,87.19,87.22,64066.0,73.9618,73.9703,73.5653,73.5906,64066.0
2021-01-19 13:30:00,87.22,87.42,87.18,87.26,55599.0,73.5906,73.7593,73.5568,73.6243,55599.0
2021-01-19 14:00:00,87.27,87.42,87.22,87.42,50069.0,73.6328,73.7593,73.5906,73.7593,50069.0
2021-01-19 14:30:00,87.47,87.5,87.29,87.29,52300.0,73.8015,73.8268,73.6496,73.6496,52300.0
2021-01-19 15:00:00,87.34,87.49,87.05,87.06,78127.0,73.6918,73.8184,73.4471,73.4556,78127.0
2021-01-19 15:30:00,87.11,87.27,87.02,87.17,256584.0,73.4978,73.6328,73.4218,73.5484,256584.0
2021-01-20 09:30:00,86.53,86.83,86.08,86.83,138018.0,73.0084,73.2615,72.6287,73.2615,138018.0
2021-01-20 10:00:00,86.83,87.32,86.71,86.96,50692.0,73.2615,73.675,73.1603,73.3712,50692.0
2021-01-20 10:30:00,86.93,87.5,86.92,87.14,53835.0,73.3459,73.8268,73.3375,73.5231,53835.0
2021-01-20 11:00:00,87.11,87.4,86.83,86.94,50250.0,73.4978,73.7424,73.2615,73.3543,50250.0
2021-01-20 11:30:00,86.94,87.5,86.89,87.48,57722.0,73.3543,73.8268,73.3121,73.8099,57722.0
2021-01-20 12:00:00,87.49,87.86,87.44,87.62,64160.0,73.8184,74.1306,73.7762,73.9281,64160.0
2021-01-20 12:30:00,87.58,87.65,87.06,87.07,51143.0,73.8943,73.9534,73.4556,73.464,51143.0
2021-01-20 13:00:00,87.07,87.31,86.95,87.18,59132.0,73.464,73.6665,73.3628,73.5568,59132.0
2021-01-20 13:30:00,87.18,87.41,87.04,87.07,51649.0,73.5568,73.7509,73.4387,73.464,51649.0
2021-01-20 14:00:00,87.06,87.38,87.06,87.25,47035.0,73.4556,73.7256,73.4556,73.6159,47035.0
2021-01-20 14:30:00,87.25,87.54,87.24,87.32,54537.0,73.6159,73.8606,73.6075,73.675,54537.0
2021-01-20 15:00:00,87.29,87.46,87.2,87.46,74361.0,73.6496,73.7931,73.5737,73.7931,74361.0
2021-01-20 15:30:00,87.46,87.86,87.41,87.61,214852.0,73.7931,74.1306,73.7509,73.9196,214852.0
2021-01-21 09:30:00,87.14,87.36,86.6,87.24,50070.0,73.5231,73.7087,73.0675,73.6075,50070.0
2021-01-21 10:00:00,87.21,87.37,86.97,87.13,38894.0,73.5821,73.7171,73.3796,73.5146,38894.0
2021-01-21 10:30:00,87.08,87.31,86.88,86.88,33692.0,73.4725,73.6665,73.3037,73.3037,33692.0
2021-01-21 11:00:00,86.84,86.88,86.57,86.67,52283.0,73.27,73.3037,73.0421,73.1265,52283.0
2021-01-21 11:30:00,86.64,87.11,86.5,87.04,33631.0,73.1012,73.4978,72.9831,73.4387,33631.0
2021-01-21 12:00:00,86.98,87.37,86.86,87.25,28220.0,73.3881,73.7171,73.2868,73.6159,28220.0
2021-01-21 12:30:00,87.18,87.29,86.99,87.29,26943.0,73.5568,73.6496,73.3965,73.6496,26943.0
2021-01-21 13:00:00,87.26,87.36,86.89,87.07,45183.0,73.6243,73.7087,73.3121,73.464,45183.0
2021-01-21 13:30:00,87.07,87.49,87.06,87.45,24600.0,73.464,73.8184,73.4556,73.7846,24600.0
2021-01-21 14:00:00,87.46,87.5,87.29,87.38,32278.0,73.7931,73.8268,73.6496,73.7256,32278.0
2021-01-21 14:30:00,87.38,87.53,87.26,87.26,25712.0,73.7256,73.8521,73.6243,73.6243,25712.0
2021-01-21 15:00:00,87.28,87.44,87.24,87.25,34511.0,73.6412,73.7762,73.6075,73.6159,34511.0
2021-01-21 15:30:00,87.25,87.44,87.07,87.13,121566.0,73.6159,73.7762,73.464,73.5146,121566.0
2021-01-22 09:30:00,86.55,87.2,86.12,87.06,102014.0,73.0253,73.5737,72.6625,73.4556,102014.0
2021-01-22 10:00:00,86.9,87.46,86.9,87.46,56079.0,73.3206,73.7931,73.3206,73.7931,56079.0
2021-01-22 10:30:00,87.53,87.68,87.25,87.51,43926.0,73.8521,73.9787,73.6159,73.8353,43926.0
2021-01-22 11:00:00,87.52,87.76,87.12,87.19,81181.0,73.8437,74.0462,73.5062,73.5653,81181.0
2021-01-22 11:30:00,87.19,87.89,87.12,87.87,74666.0,73.5653,74.1559,73.5062,74.139,74666.0
2021-01-22 12:00:00,87.9,87.96,87.75,87.87,43699.0,74.1643,74.2149,74.0378,74.139,43699.0
2021-01-22 12:30:00,87.87,87.94,87.68,87.76,57315.0,74.139,74.1981,73.9787,74.0462,57315.0
2021-01-22 13:00:00,87.73,88.01,87.71,87.98,24100.0,74.0209,74.2571,74.004,74.2318,24100.0
2021-01-22 13:30:00,87.99,88.0,87.74,87.81,27333.0,74.2403,74.2487,74.0293,74.0884,27333.0
2021-01-22 14:00:00,87.79,87.9,87.51,87.51,23620.0,74.0715,74.1643,73.8353,73.8353,23620.0
2021-01-22 14:30:00,87.52,87.79,87.38,87.75,48430.0,73.8437,74.0715,73.7256,74.0378,48430.0
2021-01-22 15:00:00,87.77,87.77,87.55,87.62,55540.0,74.0546,74.0546,73.869,73.9281,55540.0
2021-01-22 15:30:00,87.66,87.74,87.38,87.41,162697.0,73.9618,74.0293,73.7256,73.7509,162697.0
2021-01-25 09:30:00,87.1,88.24,87.0,88.22,59896.0,73.4893,74.4512,73.405,74.4343,59896.0
2021-01-25 10:00:00,88.23,89.39,88.23,89.31,77648.0,74.4428,75.4215,74.4428,75.354,77648.0
2021-01-25 10:30:00,89.33,89.73,89.06,89.43,38119.0,75.3709,75.7084,75.1431,75.4552,38119.0
2021-01-25 11:00:00,89.36,89.74,88.84,89.08,58599.0,75.3962,75.7168,74.9574,75.1599,58599.0
2021-01-25 11:30:00,89.04,89.4,88.78,89.15,38307.0,75.1262,75.4299,74.9068,75.219,38307.0
2021-01-25 12:00:00,89.18,89.54,88.98,89.54,43731.0,75.2443,75.548,75.0756,75.548,43731.0
2021-01-25 12:30:00,89.53,90.24,89.46,90.04,42424.0,75.5396,76.1387,75.4805,75.9699,42424.0
2021-01-25 13:00:00,90.02,90.16,89.85,89.98,27141.0,75.953,76.0712,75.8096,75.9193,27141.0
2021-01-25 13:30:00,90.01,90.09,89.81,89.9,29357.0,75.9446,76.0121,75.7759,75.8518,29357.0
2021-01-25 14:00:00,89.95,90.01,89.75,89.96,38048.0,75.894,75.9446,75.7252,75.9024,38048.0
2021-01-25 14:30:00,90.02,90.2,89.92,90.08,62577.0,75.953,76.1049,75.8687,76.0037,62577.0
2021-01-25 15:00:00,90.12,90.16,89.71,89.91,120930.0,76.0374,76.0712,75.6915,75.8602,120930.0
2021-01-25 15:30:00,89.9,90.3,89.85,90.27,267091.0,75.8518,76.1893,75.8096,76.164,267091.0
2021-01-26 09:30:00,90.01,90.19,89.43,89.83,92679.0,75.9446,76.0965,75.4552,75.7927,92679.0
2021-01-26 10:00:00,89.94,90.1,89.11,89.18,32378.0,75.8855,76.0205,75.1852,75.2443,32378.0
2021-01-26 10:30:00,89.22,89.59,88.84,88.84,26745.0,75.278,75.5902,74.9574,74.9574,26745.0
2021-01-26 11:00:00,88.91,89.35,88.88,89.18,36294.0,75.0165,75.3877,74.9912,75.2443,36294.0
2021-01-26 11:30:00,89.3,89.46,89.05,89.43,23743.0,75.3455,75.4805,75.1346,75.4552,23743.0
2021-01-26 12:00:00,89.41,89.5,89.07,89.1,27190.0,75.4384,75.5143,75.1515,75.1768,27190.0
2021-01-26 12:30:00,89.03,89.5,88.97,89.34,37005.0,75.1177,75.5143,75.0671,75.3793,37005.0
2021-01-26 13:00:00,89.35,89.7,89.27,89.7,37043.0,75.3877,75.683,75.3202,75.683,37043.0
2021-01-26 13:30:00,89.71,89.87,89.65,89.79,48866.0,75.6915,75.8265,75.6409,75.759,48866.0
2021-01-26 14:00:00,89.79,89.97,89.63,89.76,32574.0,75.759,75.9108,75.624,75.7337,32574.0
2021-01-26 14:30:00,89.73,90.24,89.73,90.22,89255.0,75.7084,76.1387,75.7084,76.1218,89255.0
2021-01-26 15:00:00,90.2,90.44,90.1,90.18,64094.0,76.1049,76.3074,76.0205,76.088,64094.0
2021-01-26 15:30:00,90.16,90.46,89.81,89.85,152713.0,76.0712,76.3243,75.7759,75.8096,152713.0
2021-01-27 09:30:00,89.12,90.93,89.0,89.87,102595.0,75.1937,76.7208,75.0924,75.8265,102595.0
2021-01-27 10:00:00,90.0,90.47,89.49,90.25,79039.0,75.9362,76.3327,75.5059,76.1471,79039.0
2021-01-27 10:30:00,90.18,90.93,89.77,90.69,51964.0,76.088,76.7208,75.7421,76.5183,51964.0
2021-01-27 11:00:00,90.69,90.69,89.98,90.4,122702.0,76.5183,76.5183,75.9193,76.2737,122702.0
2021-01-27 11:30:00,90.42,90.45,89.49,89.51,44839.0,76.2905,76.3158,75.5059,75.5227,44839.0
2021-01-27 12:00:00,89.54,89.93,89.35,89.86,51184.0,75.548,75.8771,75.3877,75.818,51184.0
2021-01-27 12:30:00,89.85,90.33,89.74,90.22,42930.0,75.8096,76.2146,75.7168,76.1218,42930.0
2021-01-27 13:00:00,90.2,90.37,89.66,89.9,55268.0,76.1049,76.2483,75.6493,75.8518,55268.0
2021-01-27 13:30:00,89.94,90.01,89.69,89.73,64906.0,75.8855,75.9446,75.6746,75.7084,64906.0
2021-01-27 14:00:00,89.7,89.84,89.4,89.54,73068.0,75.683,75.8012,75.4299,75.548,73068.0
2021-01-27 14:30:00,89.58,89.65,88.93,89.2,77500.0,75.5818,75.6409,75.0334,75.2612,77500.0
2021-01-27 15:00:00,89.23,89.59,88.95,89.06,78151.0,75.2865,75.5902,75.0502,75.1431,78151.0
2021-01-27 15:30:00,89.05,89.09,88.33,88.46,375969.0,75.1346,75.1684,74.5271,74.6368,375969.0
2021-01-28 09:30:00,88.72,90.43,88.55,90.21,58151.0,74.8562,76.299,74.7127,76.1133,58151.0
2021-01-28 10:00:00,90.2,90.99,89.87,90.7,62295.0,76.1049,76.7715,75.8265,76.5268,62295.0
2021-01-28 10:30:00,90.65,91.19,90.38,90.53,66336.0,76.4846,76.9402,76.2568,76.3833,66336.0
2021-01-28 11:00:00,90.44,91.21,90.28,91.02,93931.0,76.3074,76.9571,76.1724,76.7968,93931.0
2021-01-28 11:30:00,91.1,91.23,90.72,90.75,39264.0,76.8643,76.974,76.5437,76.569,39264.0
2021-01-28 12:00:00,90.76,91.21,90.69,90.81,27852.0,76.5774,76.9571,76.5183,76.6196,27852.0
2021-01-28 12:30:00,90.76,90.8,90.23,90.36,31198.0,76.5774,76.6111,76.1302,76.2399,31198.0
2021-01-28 13:00:00,90.4,90.95,90.31,90.77,33627.0,76.2737,76.7377,76.1977,76.5858,33627.0
2021-01-28 13:30:00,90.77,90.92,90.63,90.76,40529.0,76.5858,76.7124,76.4677,76.5774,40529.0
2021-01-28 14:00:00,90.83,91.11,90.04,90.05,40515.0,76.6365,76.8727,75.9699,75.9783,40515.0
2021-01-28 14:30:00,90.08,90.25,89.79,89.86,54179.0,76.0037,76.1471,75.759,75.818,54179.0
2021-01-28 15:00:00,89.82,90.17,89.58,90.0,75058.0,75.7843,76.0796,75.5818,75.9362,75058.0
2021-01-28 15:30:00,89.97,89.97,89.12,89.15,285920.0,75.9108,75.9108,75.1937,75.219,285920.0
2021-01-29 09:30:00,88.59,89.04,87.76,88.8,69045.0,74.7465,75.1262,74.0462,74.9237,69045.0
2021-01-29 10:00:00,88.85,89.24,88.36,88.73,34909.0,74.9659,75.2949,74.5524,74.8646,34909.0
2021-01-29 10:30:00,88.73,89.13,88.68,89.04,41361.0,74.8646,75.2021,74.8224,75.1262,41361.0
2021-01-29 11:00:00,89.02,89.07,88.39,88.54,32556.0,75.1093,75.1515,74.5777,74.7043,32556.0
2021-01-29 11:30:00,88.57,88.64,87.93,87.97,21455.0,74.7296,74.7887,74.1896,74.2234,21455.0
2021-01-29 12:00:00,87.88,88.12,87.55,87.89,23063.0,74.1474,74.3499,73.869,74.1559,23063.0
2021-01-29 12:30:00,87.81,88.08,87.68,87.82,23683.0,74.0884,74.3162,73.9787,74.0968,23683.0
2021-01-29 13:00:00,87.77,88.07,87.51,88.07,51030.0,74.0546,74.3078,73.8353,74.3078,51030.0
2021-01-29 13:30:00,88.04,88.13,87.75,87.81,57892.0,74.2824,74.3584,74.0378,74.0884,57892.0
2021-01-29 14:00:00,87.78,88.08,87.77,87.84,35451.0,74.0631,74.3162,74.0546,74.1137,35451.0
2021-01-29 14:30:00,87.83,88.46,87.76,88.11,63904.0,74.1053,74.6368,74.0462,74.3415,63904.0
2021-01-29 15:00:00,88.15,88.61,87.97,87.97,78513.0,74.3753,74.7634,74.2234,74.2234,78513.0
2021-01-29 15:30:00,87.98,88.25,87.28,87.5,317908.0,74.2318,74.4596,73.6412,73.8268,317908.0
2021-02-01 09:30:00,88.04,88.23,87.05,87.65,50553.0,74.2824,74.4428,73.4471,73.9534,50553.0
2021-02-01 10:00:00,87.45,88.07,87.39,87.47,23400.0,73.7846,74.3078,73.734,73.8015,23400.0
2021-02-01 10:30:00,87.56,88.11,87.56,87.98,27929.0,73.8774,74.3415,73.8774,74.2318,27929.0
2021-02-01 11:00:00,87.94,88.34,87.93,88.17,30064.0,74.1981,74.5356,74.1896,74.3921,30064.0
2021-02-01 11:30:00,88.16,88.56,88.08,88.38,17167.0,74.3837,74.7212,74.3162,74.5693,17167.0
2021-02-01 12:00:00,88.42,88.7,88.33,88.53,49255.0,74.6031,74.8393,74.5271,74.6959,49255.0
2021-02-01 12:30:00,88.52,88.61,88.22,88.44,36544.0,74.6874,74.7634,74.4343,74.6199,36544.0
2021-02-01 13:00:00,88.48,88.54,88.27,88.39,27007.0,74.6537,74.7043,74.4765,74.5777,27007.0
2021-02-01 13:30:00,88.41,88.46,88.01,88.1,18792.0,74.5946,74.6368,74.2571,74.3331,18792.0
2021-02-01 14:00:00,88.05,88.3,87.98,88.24,20251.0,74.2909,74.5018,74.2318,74.4512,20251.0
2021-02-01 14:30:00,88.29,88.41,88.05,88.06,25238.0,74.4934,74.5946,74.2909,74.2993,25238.0
2021-02-01 15:00:00,88.08,88.29,87.96,87.96,40603.0,74.3162,74.4934,74.2149,74.2149,40603.0
2021-02-01 15:30:00,87.95,88.02,87.72,87.83,102814.0,74.2065,74.2656,74.0124,74.1053,102814.0
2021-02-02 09:30:00,88.05,88.75,87.22,88.49,38599.0,74.2909,74.8815,73.5906,74.6621,38599.0
2021-02-02 10:00:00,88.48,89.0,88.4,88.76,41018.0,74.6537,75.0924,74.5862,74.8899,41018.0
2021-02-02 10:30:00,88.82,89.0,88.54,88.7,21227.0,74.9406,75.0924,74.7043,74.8393,21227.0
2021-02-02 11:00:00,88.73,88.92,88.64,88.64,22414.0,74.8646,75.0249,74.7887,74.7887,22414.0
2021-02-02 11:30:00,88.64,89.18,88.58,88.98,42939.0,74.7887,75.2443,74.7381,75.0756,42939.0
2021-02-02 12:00:00,88.95,89.05,88.74,88.76,31789.0,75.0502,75.1346,74.8731,74.8899,31789.0
2021-02-02 12:30:00,88.74,89.01,88.74,88.98,24382.0,74.8731,75.1009,74.8731,75.0756,24382.0
2021-02-02 13:00:00,89.01,89.04,88.69,88.75,27151.0,75.1009,75.1262,74.8309,74.8815,27151.0
2021-02-02 13:30:00,88.77,88.83,88.68,88.8,25870.0,74.8984,74.949,74.8224,74.9237,25870.0
2021-02-02 14:00:00,88.78,88.87,88.64,88.68,26811.0,74.9068,74.9827,74.7887,74.8224,26811.0
2021-02-02 14:30:00,88.72,89.01,88.49,88.53,31301.0,74.8562,75.1009,74.6621,74.6959,31301.0
2021-02-02 15:00:00,88.54,88.61,88.27,88.31,34406.0,74.7043,74.7634,74.4765,74.5102,34406.0
2021-02-02 15:30:00,88.33,88.5,88.1,88.23,254916.0,74.5271,74.6706,74.3331,74.4428,254916.0
2021-02-03 09:30:00,87.99,88.47,87.69,88.18,33631.0,74.2403,74.6452,73.9871,74.4006,33631.0
2021-02-03 10:00:00,88.15,88.24,87.48,87.54,46132.0,74.3753,74.4512,73.8099,73.8606,46132.0
2021-02-03 10:30:00,87.6,88.04,87.6,87.94,26946.0,73.9112,74.2824,73.9112,74.1981,26946.0
2021-02-03 11:00:00,87.93,87.99,87.68,87.95,23893.0,74.1896,74.2403,73.9787,74.2065,23893.0
2021-02-03 11:30:00,87.95,88.24,87.82,87.82,20149.0,74.2065,74.4512,74.0968,74.0968,20149.0
2021-02-03 12:00:00,87.82,87.84,87.44,87.5,34192.0,74.0968,74.1137,73.7762,73.8268,34192.0
2021-02-03 12:30:00,87.53,87.73,87.49,87.69,17727.0,73.8521,74.0209,73.8184,73.9871,17727.0
2021-02-03 13:00:00,87.7,88.0,87.56,87.87,12943.0,73.9956,74.2487,73.8774,74.139,12943.0
2021-02-03 13:30:00,87.92,87.95,87.62,87.69,14713.0,74.1812,74.2065,73.9281,73.9871,14713.0
2021-02-03 14:00:00,87.6,87.74,87.57,87.74,13925.0,73.9112,74.0293,73.8859,74.0293,13925.0
2021-02-03 14:30:00,87.74,87.86,87.7,87.73,19564.0,74.0293,74.1306,73.9956,74.0209,19564.0
2021-02-03 15:00:00,87.73,87.92,87.65,87.89,31899.0,74.0209,74.1812,73.9534,74.1559,31899.0
2021-02-03 15:30:00,87.89,88.14,87.68,88.0,104300.0,74.1559,74.3668,73.9787,74.2487,104300.0
2021-02-04 09:30:00,87.85,88.35,87.04,88.19,39157.0,74.1221,74.544,73.4387,74.409,39157.0
2021-02-04 10:00:00,88.32,88.64,87.92,88.17,22002.0,74.5187,74.7887,74.1812,74.3921,22002.0
2021-02-04 10:30:00,88.23,88.56,88.1,88.53,20044.0,74.4428,74.7212,74.3331,74.6959,20044.0
2021-02-04 11:00:00,88.5,88.81,88.31,88.52,29171.0,74.6706,74.9321,74.5102,74.6874,29171.0
2021-02-04 11:30:00,88.56,88.72,88.35,88.47,36274.0,74.7212,74.8562,74.544,74.6452,36274.0
2021-02-04 12:00:00,88.5,88.58,88.3,88.34,21954.0,74.6706,74.7381,74.5018,74.5356,21954.0
2021-02-04 12:30:00,88.29,88.43,88.05,88.39,17387.0,74.4934,74.6115,74.2909,74.5777,17387.0
2021-02-04 13:00:00,88.41,88.47,88.25,88.36,29302.0,74.5946,74.6452,74.4596,74.5524,29302.0
2021-02-04 13:30:00,88.38,88.56,88.35,88.48,27514.0,74.5693,74.7212,74.544,74.6537,27514.0
2021-02-04 14:00:00,88.46,88.51,88.03,88.19,22399.0,74.6368,74.679,74.274,74.409,22399.0
2021-02-04 14:30:00,88.22,88.41,88.11,88.35,24411.0,74.4343,74.5946,74.3415,74.544,24411.0
2021-02-04 15:00:00,88.35,88.35,88.07,88.08,36882.0,74.544,74.544,74.3078,74.3162,36882.0
2021-02-04 15:30:00,88.09,88.33,87.92,88.24,174478.0,74.3246,74.5271,74.1812,74.4512,174478.0
2021-02-05 09:30:00,88.41,88.51,87.96,88.35,42725.0,74.5946,74.679,74.2149,74.544,42725.0
2021-02-05 10:00:00,88.4,88.77,88.25,88.43,39462.0,74.5862,74.8984,74.4596,74.6115,39462.0
2021-02-05 10:30:00,88.47,89.04,88.45,88.79,23872.0,74.6452,75.1262,74.6284,74.9152,23872.0
2021-02-05 11:00:00,88.75,88.76,88.4,88.61,35492.0,74.8815,74.8899,74.5862,74.7634,35492.0
2021-02-05 11:30:00,88.59,88.63,88.34,88.34,20512.0,74.7465,74.7802,74.5356,74.5356,20512.0
2021-02-05 12:00:00,88.33,88.4,88.17,88.29,14282.0,74.5271,74.5862,74.3921,74.4934,14282.0
2021-02-05 12:30:00,88.28,88.53,88.22,88.53,26092.0,74.4849,74.6959,74.4343,74.6959,26092.0
2021-02-05 13:00:00,88.52,88.55,88.36,88.51,20889.0,74.6874,74.7127,74.5524,74.679,20889.0
2021-02-05 13:30:00,88.48,88.65,88.45,88.65,27167.0,74.6537,74.7971,74.6284,74.7971,27167.0
2021-02-05 14:00:00,88.69,88.69,88.35,88.47,28021.0,74.8309,74.8309,74.544,74.6452,28021.0
2021-02-05 14:30:00,88.49,88.56,88.3,88.35,22434.0,74.6621,74.7212,74.5018,74.544,22434.0
2021-02-05 15:00:00,88.37,88.37,88.12,88.17,56331.0,74.5609,74.5609,74.3499,74.3921,56331.0
2021-02-05 15:30:00,88.17,88.21,87.73,87.79,270202.0,74.3921,74.4259,74.0209,74.0715,270202.0
2021-02-08 09:30:00,87.82,87.82,86.15,86.16,282703.0,74.0968,74.0968,72.6878,72.6962,282703.0
2021-02-08 10:00:00,86.15,86.48,85.36,85.89,215387.0,72.6878,72.9662,72.0212,72.4684,215387.0
2021-02-08 10:30:00,85.95,86.54,85.92,86.2,71798.0,72.519,73.0168,72.4937,72.73,71798.0
2021-02-08 11:00:00,86.22,86.53,85.88,86.42,91160.0,72.7468,73.0084,72.46,72.9156,91160.0
2021-02-08 11:30:00,86.41,86.61,86.3,86.45,76999.0,72.9072,73.0759,72.8143,72.9409,76999.0
2021-02-08 12:00:00,86.45,86.5,85.83,85.93,26664.0,72.9409,72.9831,72.4178,72.5022,26664.0
2021-02-08 12:30:00,85.88,85.9,85.65,85.69,39461.0,72.46,72.4768,72.2659,72.2997,39461.0
2021-02-08 13:00:00,85.67,85.8,85.51,85.75,45110.0,72.2828,72.3925,72.1478,72.3503,45110.0
2021-02-08 13:30:00,85.72,85.74,85.35,85.43,39123.0,72.325,72.3418,72.0128,72.0803,39123.0
2021-02-08 14:00:00,85.42,85.49,85.27,85.36,64592.0,72.0719,72.1309,71.9453,72.0212,64592.0
2021-02-08 14:30:00,85.34,85.5,85.33,85.36,43848.0,72.0044,72.1394,71.9959,72.0212,43848.0
2021-02-08 15:00:00,85.37,85.48,85.3,85.44,75241.0,72.0297,72.1225,71.9706,72.0887,75241.0
2021-02-08 15:30:00,85.39,85.55,85.22,85.52,348308.0,72.0465,72.1815,71.9031,72.1562,348308.0
2021-02-09 09:30:00,85.84,86.16,85.16,85.48,41196.0,72.4262,72.6962,71.8525,72.1225,41196.0
2021-02-09 10:00:00,85.51,85.54,84.84,84.84,44058.0,72.1478,72.1731,71.5825,71.5825,44058.0
2021-02-09 10:30:00,84.93,85.25,84.27,84.29,60478.0,71.6584,71.9284,71.1016,71.1184,60478.0
2021-02-09 11:00:00,84.25,84.98,84.25,84.73,65503.0,71.0847,71.7006,71.0847,71.4897,65503.0
2021-02-09 11:30:00,84.7,85.03,84.6,84.87,31412.0,71.4644,71.7428,71.38,71.6078,31412.0
2021-02-09 12:00:00,84.87,85.23,84.85,85.23,30431.0,71.6078,71.9115,71.5909,71.9115,30431.0
2021-02-09 12:30:00,85.22,85.25,84.97,85.07,32459.0,71.9031,71.9284,71.6922,71.7765,32459.0
2021-02-09 13:00:00,85.05,85.05,84.89,84.94,32696.0,71.7597,71.7597,71.6247,71.6669,32696.0
2021-02-09 13:30:00,84.93,85.02,84.85,84.99,33980.0,71.6584,71.7344,71.5909,71.709,33980.0
2021-02-09 14:00:00,84.96,85.21,84.84,85.21,73411.0,71.6837,71.8947,71.5825,71.8947,73411.0
2021-02-09 14:30:00,85.24,85.65,85.2,85.6,69398.0,71.92,72.2659,71.8862,72.2237,69398.0
2021-02-09 15:00:00,85.57,85.81,85.56,85.7,48421.0,72.1984,72.4009,72.19,72.3081,48421.0
2021-02-09 15:30:00,85.74,85.78,85.48,85.75,126396.0,72.3418,72.3756,72.1225,72.3503,126396.0
2021-02-10 09:30:00,86.68,87.3,85.88,86.26,113111.0,73.135,73.6581,72.46,72.7806,113111.0
2021-02-10 10:00:00,86.33,86.71,86.25,86.48,73316.0,72.8397,73.1603,72.7722,72.9662,73316.0
2021-02-10 10:30:00,86.42,86.72,86.1,86.53,57603.0,72.9156,73.1687,72.6456,73.0084,57603.0
2021-02-10 11:00:00,86.54,86.73,86.32,86.54,31058.0,73.0168,73.1771,72.8312,73.0168,31058.0
2021-02-10 11:30:00,86.56,86.59,86.01,86.19,37656.0,73.0337,73.059,72.5697,72.7215,37656.0
2021-02-10 12:00:00,86.19,86.38,85.94,86.27,24804.0,72.7215,72.8818,72.5106,72.789,24804.0
2021-02-10 12:30:00,86.27,86.28,85.96,85.97,25281.0,72.789,72.7975,72.5275,72.5359,25281.0
2021-02-10 13:00:00,85.94,86.14,85.76,86.09,39780.0,72.5106,72.6793,72.3587,72.6372,39780.0
2021-02-10 13:30:00,86.11,86.23,86.05,86.23,32855.0,72.654,72.7553,72.6034,72.7553,32855.0
2021-02-10 14:00:00,86.26,86.53,86.15,86.48,31740.0,72.7806,73.0084,72.6878,72.9662,31740.0
2021-02-10 14:30:00,86.5,87.2,86.37,87.17,113025.0,72.9831,73.5737,72.8734,73.5484,113025.0
2021-02-10 15:00:00,87.2,87.48,87.16,87.38,124409.0,73.5737,73.8099,73.54,73.7256,124409.0
2021-02-10 15:30:00,87.38,87.55,87.04,87.26,275557.0,73.7256,73.869,73.4387,73.6243,275557.0
2021-02-11 09:30:00,87.03,87.47,86.68,86.83,47214.0,73.4303,73.8015,73.135,73.2615,47214.0
2021-02-11 10:00:00,86.83,87.08,86.5,86.7,31095.0,73.2615,73.4725,72.9831,73.1518,31095.0
2021-02-11 10:30:00,86.73,86.85,86.19,86.26,27775.0,73.1771,73.2784,72.7215,72.7806,27775.0
2021-02-11 11:00:00,86.21,86.48,86.03,86.44,25977.0,72.7384,72.9662,72.5865,72.9325,25977.0
2021-02-11 11:30:00,86.44,86.62,86.29,86.31,29648.0,72.9325,73.0843,72.8059,72.8228,29648.0
2021-02-11 12:00:00,86.31,86.45,86.08,86.36,20841.0,72.8228,72.9409,72.6287,72.865,20841.0
2021-02-11 12:30:00,86.32,86.45,86.17,86.45,19348.0,72.8312,72.9409,72.7047,72.9409,19348.0
2021-02-11 13:00:00,86.45,86.46,86.27,86.38,20025.0,72.9409,72.9493,72.789,72.8818,20025.0
2021-02-11 13:30:00,86.39,86.45,86.3,86.33,19401.0,72.8903,72.9409,72.8143,72.8397,19401.0
2021-02-11 14:00:00,86.31,86.56,86.27,86.56,16907.0,72.8228,73.0337,72.789,73.0337,16907.0
2021-02-11 14:30:00,86.55,86.55,86.29,86.43,23483.0,73.0253,73.0253,72.8059,72.924,23483.0
2021-02-11 15:00:00,86.39,86.5,86.28,86.28,20809.0,72.8903,72.9831,72.7975,72.7975,20809.0
2021-02-11 15:30:00,86.29,86.41,86.05,86.24,150922.0,72.8059,72.9072,72.6034,72.7637,150922.0
2021-02-12 09:30:00,86.0,86.13,85.62,85.66,38644.0,72.5612,72.6709,72.2406,72.2744,38644.0
2021-02-12 10:00:00,85.61,85.68,85.32,85.36,35210.0,72.2322,72.2912,71.9875,72.0212,35210.0
2021-02-12 10:30:00,85.36,85.61,85.23,85.51,44713.0,72.0212,72.2322,71.9115,72.1478,44713.0
2021-02-12 11:00:00,85.54,85.69,85.46,85.55,23245.0,72.1731,72.2997,72.1056,72.1815,23245.0
2021-02-12 11:30:00,85.5,85.61,85.46,85.55,19044.0,72.1394,72.2322,72.1056,72.1815,19044.0
2021-02-12 12:00:00,85.55,85.62,85.26,85.26,36994.0,72.1815,72.2406,71.9369,71.9369,36994.0
2021-02-12 12:30:00,85.28,85.42,85.14,85.31,31947.0,71.9537,72.0719,71.8356,71.979,31947.0
2021-02-12 13:00:00,85.36,85.36,84.81,84.89,40320.0,72.0212,72.0212,71.5572,71.6247,40320.0
2021-02-12 13:30:00,84.89,85.1,84.87,85.03,56083.0,71.6247,71.8019,71.6078,71.7428,56083.0
2021-02-12 14:00:00,84.99,85.02,84.81,84.95,25536.0,71.709,71.7344,71.5572,71.6753,25536.0
2021-02-12 14:30:00,84.97,85.05,84.91,84.97,22607.0,71.6922,71.7597,71.6415,71.6922,22607.0
2021-02-12 15:00:00,84.94,85.19,84.91,85.02,23797.0,71.6669,71.8778,71.6415,71.7344,23797.0
2021-02-12 15:30:00,85.0,85.32,84.96,85.17,175012.0,71.7175,71.9875,71.6837,71.8609,175012.0
2021-02-16 09:30:00,85.44,85.44,84.4,84.4,47277.0,72.0887,72.0887,71.2112,71.2112,47277.0
2021-02-16 10:00:00,84.33,84.49,83.46,84.1,78028.0,71.1522,71.2872,70.4181,70.9581,78028.0
2021-02-16 10:30:00,84.11,84.25,83.62,84.15,75169.0,70.9666,71.0847,70.5531,71.0003,75169.0
2021-02-16 11:00:00,84.11,84.26,83.77,84.01,66218.0,70.9666,71.0931,70.6797,70.8822,66218.0
2021-02-16 11:30:00,84.01,84.11,83.78,83.79,36339.0,70.8822,70.9666,70.6881,70.6966,36339.0
2021-02-16 12:00:00,83.74,84.07,83.65,83.99,61246.0,70.6544,70.9328,70.5784,70.8653,61246.0
2021-02-16 12:30:00,83.93,84.16,83.65,83.69,52727.0,70.8147,71.0087,70.5784,70.6122,52727.0
2021-02-16 13:00:00,83.72,83.96,83.7,83.93,29825.0,70.6375,70.84,70.6206,70.8147,29825.0
2021-02-16 13:30:00,83.96,84.01,83.82,83.93,27471.0,70.84,70.8822,70.7219,70.8147,27471.0
2021-02-16 14:00:00,83.88,83.9,83.67,83.76,28657.0,70.7725,70.7894,70.5953,70.6713,28657.0
2021-02-16 14:30:00,83.75,83.81,83.44,83.72,70069.0,70.6628,70.7134,70.4013,70.6375,70069.0
2021-02-16 15:00:00,83.69,83.79,83.57,83.75,50404.0,70.6122,70.6966,70.5109,70.6628,50404.0
2021-02-16 15:30:00,83.75,83.96,83.61,83.95,175075.0,70.6628,70.84,70.5447,70.8316,175075.0
2021-02-17 09:30:00,83.98,84.58,82.5,83.0,195071.0,70.8569,71.3631,69.6081,70.03,195071.0
2021-02-17 10:00:00,82.82,83.34,82.67,82.95,81973.0,69.8781,70.3169,69.7516,69.9878,81973.0
2021-02-17 10:30:00,82.95,83.22,82.3,82.41,48181.0,69.9878,70.2156,69.4394,69.5322,48181.0
2021-02-17 11:00:00,82.39,82.58,81.94,82.55,44013.0,69.5153,69.6756,69.1357,69.6503,44013.0
2021-02-17 11:30:00,82.54,83.43,82.43,83.26,62124.0,69.6419,70.3928,69.5491,70.2494,62124.0
2021-02-17 12:00:00,83.26,83.28,82.71,82.79,33950.0,70.2494,70.2663,69.7853,69.8528,33950.0
2021-02-17 12:30:00,82.8,82.85,82.49,82.57,57308.0,69.8613,69.9035,69.5997,69.6672,57308.0
2021-02-17 13:00:00,82.58,82.69,82.25,82.37,61427.0,69.6756,69.7685,69.3972,69.4985,61427.0
2021-02-17 13:30:00,82.39,82.4,81.86,81.86,38439.0,69.5153,69.5238,69.0682,69.0682,38439.0
2021-02-17 14:00:00,81.87,82.08,81.45,81.93,78351.0,69.0766,69.2538,68.7222,69.1272,78351.0
2021-02-17 14:30:00,81.94,82.51,81.85,82.42,62800.0,69.1357,69.6166,69.0597,69.5406,62800.0
2021-02-17 15:00:00,82.44,83.01,82.36,82.47,78817.0,69.5575,70.0385,69.49,69.5828,78817.0
2021-02-17 15:30:00,82.45,82.62,82.01,82.45,219792.0,69.566,69.7094,69.1947,69.566,219792.0
2021-02-18 09:30:00,81.62,82.28,81.2,81.51,82819.0,68.8657,69.4225,68.5113,68.7728,82819.0
2021-02-18 10:00:00,81.47,81.48,81.0,81.35,95145.0,68.7391,68.7475,68.3425,68.6379,95145.0
2021-02-18 10:30:00,81.32,81.86,81.04,81.86,111476.0,68.6125,69.0682,68.3763,69.0682,111476.0
2021-02-18 11:00:00,81.83,81.94,81.58,81.82,87042.0,69.0428,69.1357,68.8319,69.0344,87042.0
2021-02-18 11:30:00,81.83,81.83,81.35,81.49,38229.0,69.0428,69.0428,68.6379,68.756,38229.0
2021-02-18 12:00:00,81.46,81.84,81.46,81.72,41578.0,68.7307,69.0513,68.7307,68.95,41578.0
2021-02-18 12:30:00,81.71,82.05,81.64,81.97,36613.0,68.9416,69.2285,68.8825,69.161,36613.0
2021-02-18 13:00:00,81.96,82.33,81.81,82.25,49246.0,69.1525,69.4647,69.026,69.3972,49246.0
2021-02-18 13:30:00,82.26,82.62,82.25,82.53,56280.0,69.4057,69.7094,69.3972,69.6335,56280.0
2021-02-18 14:00:00,82.54,82.56,82.08,82.45,38847.0,69.6419,69.6588,69.2538,69.566,38847.0
2021-02-18 14:30:00,82.44,82.66,82.4,82.57,48830.0,69.5575,69.7431,69.5238,69.6672,48830.0
2021-02-18 15:00:00,82.54,82.72,82.43,82.7,52702.0,69.6419,69.7938,69.5491,69.7769,52702.0
2021-02-18 15:30:00,82.71,82.82,82.51,82.59,183036.0,69.7853,69.8781,69.6166,69.6841,183036.0
2021-02-19 09:30:00,82.55,82.6,81.79,82.22,95119.0,69.6503,69.6925,69.0091,69.3719,95119.0
2021-02-19 10:00:00,82.21,82.47,82.1,82.21,42856.0,69.3635,69.5828,69.2707,69.3635,42856.0
2021-02-19 10:30:00,82.24,82.31,81.92,81.92,24934.0,69.3888,69.4478,69.1188,69.1188,24934.0
2021-02-19 11:00:00,81.94,81.97,81.2,81.31,44300.0,69.1357,69.161,68.5113,68.6041,44300.0
2021-02-19 11:30:00,81.31,81.94,81.12,81.91,54090.0,68.6041,69.1357,68.4438,69.1103,54090.0
2021-02-19 12:00:00,81.92,81.92,81.56,81.79,43836.0,69.1188,69.1188,68.815,69.0091,43836.0
2021-02-19 12:30:00,81.8,82.04,81.73,81.93,22421.0,69.0175,69.22,68.9585,69.1272,22421.0
2021-02-19 13:00:00,81.95,81.97,81.74,81.74,25140.0,69.1441,69.161,68.9669,68.9669,25140.0
2021-02-19 13:30:00,81.72,81.81,81.62,81.7,19366.0,68.95,69.026,68.8657,68.9332,19366.0
2021-02-19 14:00:00,81.74,81.89,81.63,81.68,53661.0,68.9669,69.0935,68.8741,68.9163,53661.0
2021-02-19 14:30:00,81.66,81.96,81.66,81.71,54348.0,68.8994,69.1525,68.8994,68.9416,54348.0
2021-02-19 15:00:00,81.73,81.87,81.58,81.73,124038.0,68.9585,69.0766,68.8319,68.9585,124038.0
2021-02-19 15:30:00,81.75,81.81,81.41,81.44,175054.0,68.9753,69.026,68.6885,68.7138,175054.0
2021-02-22 09:30:00,81.69,81.69,80.36,80.56,76613.0,68.9247,68.9247,67.8026,67.9713,76613.0
2021-02-22 10:00:00,80.55,80.63,80.12,80.25,85398.0,67.9629,68.0304,67.6001,67.7097,85398.0
2021-02-22 10:30:00,80.24,80.33,79.65,79.73,105604.0,67.7013,67.7772,67.2035,67.271,105604.0
2021-02-22 11:00:00,79.65,79.72,78.92,79.01,82018.0,67.2035,67.2626,66.5876,66.6635,82018.0
2021-02-22 11:30:00,79.06,79.17,78.57,78.61,91416.0,66.7057,66.7985,66.2923,66.326,91416.0
2021-02-22 12:00:00,78.62,78.71,78.39,78.43,52238.0,66.3345,66.4104,66.1404,66.1741,52238.0
2021-02-22 12:30:00,78.37,78.65,78.33,78.36,49893.0,66.1235,66.3598,66.0898,66.1151,49893.0
2021-02-22 13:00:00,78.38,78.5,78.22,78.33,66465.0,66.132,66.2332,65.997,66.0898,66465.0
2021-02-22 13:30:00,78.37,78.4,77.87,77.98,82360.0,66.1235,66.1488,65.7017,65.7945,82360.0
2021-02-22 14:00:00,78.01,78.26,77.73,78.23,120203.0,65.8198,66.0307,65.5835,66.0054,120203.0
2021-02-22 14:30:00,78.2,78.47,78.1,78.26,110107.0,65.9801,66.2079,65.8957,66.0307,110107.0
2021-02-22 15:00:00,78.2,78.46,78.02,78.44,101374.0,65.9801,66.1995,65.8282,66.1826,101374.0
2021-02-22 15:30:00,78.45,78.82,78.35,78.65,429515.0,66.191,66.5032,66.1066,66.3598,429515.0
2021-02-23 09:30:00,79.17,80.75,78.76,80.01,135770.0,66.7985,68.1316,66.4526,67.5072,135770.0
2021-02-23 10:00:00,80.0,80.67,79.82,80.05,145945.0,67.4988,68.0641,67.3469,67.541,145945.0
2021-02-23 10:30:00,80.02,80.36,79.73,80.03,118892.0,67.5157,67.8026,67.271,67.5241,118892.0
2021-02-23 11:00:00,80.0,80.5,79.97,80.45,86935.0,67.4988,67.9207,67.4735,67.8785,86935.0
2021-02-23 11:30:00,80.47,80.55,80.31,80.42,66836.0,67.8954,67.9629,67.7604,67.8532,66836.0
2021-02-23 12:00:00,80.38,80.4,79.89,79.98,54602.0,67.8194,67.8363,67.406,67.4819,54602.0
2021-02-23 12:30:00,79.95,80.48,79.95,80.3,44045.0,67.4566,67.9038,67.4566,67.7519,44045.0
2021-02-23 13:00:00,80.27,80.43,80.19,80.32,39988.0,67.7266,67.8616,67.6591,67.7688,39988.0
2021-02-23 13:30:00,80.35,80.35,80.15,80.29,91465.0,67.7941,67.7941,67.6254,67.7435,91465.0
2021-02-23 14:00:00,80.25,80.46,80.15,80.22,87158.0,67.7097,67.8869,67.6254,67.6844,87158.0
2021-02-23 14:30:00,80.24,80.68,80.17,80.63,50121.0,67.7013,68.0725,67.6422,68.0304,50121.0
2021-02-23 15:00:00,80.62,80.62,80.17,80.39,64758.0,68.0219,68.0219,67.6422,67.8279,64758.0
2021-02-23 15:30:00,80.44,80.5,80.18,80.19,215760.0,67.8701,67.9207,67.6507,67.6591,215760.0
2021-02-24 09:30:00,80.13,80.2,79.08,79.35,73411.0,67.6085,67.6676,66.7226,66.9504,73411.0
2021-02-24 10:00:00,79.38,80.32,79.38,80.25,74654.0,66.9757,67.7688,66.9757,67.7097,74654.0
2021-02-24 10:30:00,80.29,80.38,79.95,79.95,59693.0,67.7435,67.8194,67.4566,67.4566,59693.0
2021-02-24 11:00:00,79.93,80.12,79.65,79.91,51115.0,67.4397,67.6001,67.2035,67.4229,51115.0
2021-02-24 11:30:00,79.9,80.28,79.88,80.28,51980.0,67.4144,67.7351,67.3976,67.7351,51980.0
2021-02-24 12:00:00,80.25,80.55,80.08,80.27,96361.0,67.7097,67.9629,67.5663,67.7266,96361.0
2021-02-24 12:30:00,80.27,80.43,80.24,80.34,51136.0,67.7266,67.8616,67.7013,67.7857,51136.0
2021-02-24 13:00:00,80.36,80.47,80.25,80.41,28725.0,67.8026,67.8954,67.7097,67.8447,28725.0
2021-02-24 13:30:00,80.4,80.75,80.36,80.56,62455.0,67.8363,68.1316,67.8026,67.9713,62455.0
2021-02-24 14:00:00,80.6,80.75,80.37,80.38,45953.0,68.0051,68.1316,67.811,67.8194,45953.0
2021-02-24 14:30:00,80.39,80.45,80.15,80.21,34410.0,67.8279,67.8785,67.6254,67.676,34410.0
2021-02-24 15:00:00,80.23,80.34,80.15,80.31,43505.0,67.6929,67.7857,67.6254,67.7604,43505.0
2021-02-24 15:30:00,80.33,80.36,80.11,80.12,177794.0,67.7772,67.8026,67.5916,67.6001,177794.0
2021-02-25 09:30:00,79.97,80.53,79.88,80.4,54819.0,67.4735,67.946,67.3976,67.8363,54819.0
2021-02-25 10:00:00,80.39,80.84,80.17,80.55,62810.0,67.8279,68.2075,67.6422,67.9629,62810.0
2021-02-25 10:30:00,80.55,80.85,80.39,80.59,41695.0,67.9629,68.216,67.8279,67.9966,41695.0
2021-02-25 11:00:00,80.55,80.68,80.25,80.3,42384.0,67.9629,68.0725,67.7097,67.7519,42384.0
2021-02-25 11:30:00,80.31,80.43,80.05,80.31,79116.0,67.7604,67.8616,67.541,67.7604,79116.0
2021-02-25 12:00:00,80.3,80.46,80.25,80.45,56399.0,67.7519,67.8869,67.7097,67.8785,56399.0
2021-02-25 12:30:00,80.39,80.41,80.15,80.19,87082.0,67.8279,67.8447,67.6254,67.6591,87082.0
2021-02-25 13:00:00,80.17,80.54,79.96,80.4,82335.0,67.6422,67.9544,67.4651,67.8363,82335.0
2021-02-25 13:30:00,80.38,80.38,80.13,80.2,70988.0,67.8194,67.8194,67.6085,67.6676,70988.0
2021-02-25 14:00:00,80.2,80.57,80.16,80.36,41009.0,67.6676,67.9797,67.6338,67.8026,41009.0
2021-02-25 14:30:00,80.35,80.43,80.23,80.37,57481.0,67.7941,67.8616,67.6929,67.811,57481.0
2021-02-25 15:00:00,80.35,80.5,80.16,80.35,70521.0,67.7941,67.9207,67.6338,67.7941,70521.0
2021-02-25 15:30:00,80.37,80.8,80.25,80.58,222255.0,67.811,68.1738,67.7097,67.9882,222255.0
2021-02-26 09:30:00,80.97,81.99,80.35,81.9,98547.0,68.3172,69.1778,67.7941,69.1019,98547.0
2021-02-26 10:00:00,81.95,82.44,81.8,81.81,85803.0,69.1441,69.5575,69.0175,69.026,85803.0
2021-02-26 10:30:00,81.82,81.91,81.18,81.25,127576.0,69.0344,69.1103,68.4944,68.5535,127576.0
2021-02-26 11:00:00,81.26,81.68,81.11,81.22,114897.0,68.5619,68.9163,68.4354,68.5282,114897.0
2021-02-26 11:30:00,81.18,81.37,81.03,81.12,45737.0,68.4944,68.6547,68.3679,68.4438,45737.0
2021-02-26 12:00:00,81.19,81.49,81.09,81.25,56116.0,68.5029,68.756,68.4185,68.5535,56116.0
2021-02-26 12:30:00,81.26,81.27,80.88,80.98,48605.0,68.5619,68.5704,68.2413,68.3257,48605.0
2021-02-26 13:00:00,80.95,81.01,80.72,80.92,55326.0,68.3004,68.351,68.1063,68.275,55326.0
2021-02-26 13:30:00,80.96,80.96,80.45,80.54,64150.0,68.3088,68.3088,67.8785,67.9544,64150.0
2021-02-26 14:00:00,80.52,80.66,80.29,80.51,46024.0,67.9376,68.0557,67.7435,67.9291,46024.0
2021-02-26 14:30:00,80.51,80.59,80.11,80.12,48589.0,67.9291,67.9966,67.5916,67.6001,48589.0
2021-02-26 15:00:00,80.1,80.36,79.91,80.0,63430.0,67.5832,67.8026,67.4229,67.4988,63430.0
2021-02-26 15:30:00,79.98,80.14,79.43,79.44,285284.0,67.4819,67.6169,67.0179,67.0263,285284.0
2021-03-01 09:30:00,80.04,80.88,80.0,80.57,82603.0,67.5326,68.2413,67.4988,67.9797,82603.0
2021-03-01 10:00:00,80.51,80.8,80.35,80.7,33383.0,67.9291,68.1738,67.7941,68.0894,33383.0
2021-03-01 10:30:00,80.64,81.33,80.59,81.23,46768.0,68.0388,68.621,67.9966,68.5366,46768.0
2021-03-01 11:00:00,81.19,81.45,81.07,81.16,72474.0,68.5029,68.7222,68.4016,68.4775,72474.0
2021-03-01 11:30:00,81.17,81.35,81.03,81.18,28336.0,68.486,68.6379,68.3679,68.4944,28336.0
2021-03-01 12:00:00,81.29,81.43,81.23,81.36,28680.0,68.5872,68.7054,68.5366,68.6463,28680.0
2021-03-01 12:30:00,81.29,81.38,81.05,81.23,32431.0,68.5872,68.6632,68.3847,68.5366,32431.0
2021-03-01 13:00:00,81.22,81.29,81.07,81.13,23052.0,68.5282,68.5872,68.4016,68.4522,23052.0
2021-03-01 13:30:00,81.18,81.31,81.18,81.23,20621.0,68.4944,68.6041,68.4944,68.5366,20621.0
2021-03-01 14:00:00,81.21,81.47,81.03,81.07,31551.0,68.5197,68.7391,68.3679,68.4016,31551.0
2021-03-01 14:30:00,81.09,81.25,81.05,81.06,38044.0,68.4185,68.5535,68.3847,68.3932,38044.0
2021-03-01 15:00:00,81.06,81.06,80.86,80.91,40438.0,68.3932,68.3932,68.2244,68.2666,40438.0
2021-03-01 15:30:00,80.92,80.93,80.39,80.7,323120.0,68.275,68.2835,67.8279,68.0894,323120.0
2021-03-02 09:30:00,80.7,81.14,79.84,79.89,92259.0,68.0894,68.4607,67.3638,67.406,92259.0
2021-03-02 10:00:00,79.83,80.05,79.52,79.7,59756.0,67.3554,67.541,67.0938,67.2457,59756.0
2021-03-02 10:30:00,79.7,80.39,79.67,80.24,88540.0,67.2457,67.8279,67.2204,67.7013,88540.0
2021-03-02 11:00:00,80.21,80.68,80.01,80.68,56149.0,67.676,68.0725,67.5072,68.0725,56149.0
2021-03-02 11:30:00,80.66,80.72,80.46,80.63,61030.0,68.0557,68.1063,67.8869,68.0304,61030.0
2021-03-02 12:00:00,80.6,80.89,80.57,80.75,43908.0,68.0051,68.2497,67.9797,68.1316,43908.0
2021-03-02 12:30:00,80.74,80.84,80.59,80.75,45024.0,68.1232,68.2075,67.9966,68.1316,45024.0
2021-03-02 13:00:00,80.75,80.86,80.68,80.79,33252.0,68.1316,68.2244,68.0725,68.1654,33252.0
2021-03-02 13:30:00,80.8,81.0,80.58,80.61,50575.0,68.1738,68.3425,67.9882,68.0135,50575.0
2021-03-02 14:00:00,80.58,80.86,80.54,80.77,46454.0,67.9882,68.2244,67.9544,68.1485,46454.0
2021-03-02 14:30:00,80.8,80.96,80.71,80.91,58864.0,68.1738,68.3088,68.0979,68.2666,58864.0
2021-03-02 15:00:00,80.9,81.09,80.6,80.6,72152.0,68.2582,68.4185,68.0051,68.0051,72152.0
2021-03-02 15:30:00,80.62,80.86,80.61,80.73,219005.0,68.0219,68.2244,68.0135,68.1147,219005.0
2021-03-03 09:30:00,79.61,80.26,78.0,78.02,138606.0,67.6901,68.2427,66.3211,66.3381,138606.0
2021-03-03 10:00:00,78.09,78.09,77.24,77.44,138141.0,66.3977,66.3977,65.6749,65.845,138141.0
2021-03-03 10:30:00,77.36,77.47,76.7,76.89,83149.0,65.777,65.8705,65.2158,65.3773,83149.0
2021-03-03 11:00:00,76.88,77.15,76.64,76.87,51953.0,65.3688,65.5984,65.1648,65.3603,51953.0
2021-03-03 11:30:00,76.86,77.1,76.76,77.09,60431.0,65.3518,65.5559,65.2668,65.5474,60431.0
2021-03-03 12:00:00,77.07,77.4,77.07,77.39,38982.0,65.5304,65.811,65.5304,65.8025,38982.0
2021-03-03 12:30:00,77.41,77.53,77.19,77.29,38159.0,65.8195,65.9215,65.6324,65.7174,38159.0
2021-03-03 13:00:00,77.28,77.51,77.22,77.43,37358.0,65.7089,65.9045,65.6579,65.8365,37358.0
2021-03-03 13:30:00,77.41,77.55,77.28,77.54,28054.0,65.8195,65.9385,65.7089,65.93,28054.0
2021-03-03 14:00:00,77.53,78.06,77.46,78.06,59955.0,65.9215,66.3721,65.862,66.3721,59955.0
2021-03-03 14:30:00,78.02,78.03,77.62,77.63,56392.0,66.3381,66.3466,65.998,66.0065,56392.0
2021-03-03 15:00:00,77.62,77.77,77.47,77.77,92659.0,65.998,66.1256,65.8705,66.1256,92659.0
2021-03-03 15:30:00,77.76,77.86,77.49,77.79,237539.0,66.1171,66.2021,65.8875,66.1426,237539.0
2021-03-04 09:30:00,77.92,78.34,77.23,78.27,111284.0,66.2531,66.6102,65.6664,66.5507,111284.0
2021-03-04 10:00:00,78.27,79.09,78.11,79.06,88636.0,66.5507,67.2479,66.4147,67.2224,88636.0
2021-03-04 10:30:00,79.09,79.37,78.89,78.9,79975.0,67.2479,67.486,67.0779,67.0864,79975.0
2021-03-04 11:00:00,78.96,79.08,78.82,79.04,44049.0,67.1374,67.2394,67.0184,67.2054,44049.0
2021-03-04 11:30:00,79.07,79.28,78.98,79.17,58810.0,67.2309,67.4095,67.1544,67.3159,58810.0
2021-03-04 12:00:00,79.22,79.26,78.17,78.25,46847.0,67.3585,67.3925,66.4657,66.5337,46847.0
2021-03-04 12:30:00,78.22,78.27,77.81,77.86,35998.0,66.5082,66.5507,66.1596,66.2021,35998.0
2021-03-04 13:00:00,77.86,78.39,77.81,78.18,52975.0,66.2021,66.6527,66.1596,66.4742,52975.0
2021-03-04 13:30:00,78.15,78.15,77.32,77.37,49066.0,66.4487,66.4487,65.7429,65.7855,49066.0
2021-03-04 14:00:00,77.39,78.1,77.37,77.92,40986.0,65.8025,66.4062,65.7855,66.2531,40986.0
2021-03-04 14:30:00,77.89,77.89,77.38,77.53,56494.0,66.2276,66.2276,65.794,65.9215,56494.0
2021-03-04 15:00:00,77.55,77.58,77.03,77.35,58497.0,65.9385,65.964,65.4964,65.7685,58497.0
2021-03-04 15:30:00,77.33,77.65,77.09,77.35,253914.0,65.7514,66.0235,65.5474,65.7685,253914.0
2021-03-05 09:30:00,77.49,77.88,77.09,77.43,50241.0,65.8875,66.2191,65.5474,65.8365,50241.0
2021-03-05 10:00:00,77.44,78.63,77.44,78.2,86653.0,65.845,66.8568,65.845,66.4912,86653.0
2021-03-05 10:30:00,78.2,78.85,78.17,78.73,90787.0,66.4912,67.0439,66.4657,66.9418,90787.0
2021-03-05 11:00:00,78.76,79.5,78.6,79.39,71055.0,66.9673,67.5965,66.8313,67.503,71055.0
2021-03-05 11:30:00,79.41,79.77,79.05,79.72,116632.0,67.52,67.8261,67.2139,67.7836,116632.0
2021-03-05 12:00:00,79.74,79.86,79.51,79.82,94960.0,67.8006,67.9026,67.605,67.8686,94960.0
2021-03-05 12:30:00,79.81,79.81,79.23,79.48,82773.0,67.8601,67.8601,67.367,67.5795,82773.0
2021-03-05 13:00:00,79.5,79.84,79.41,79.75,78572.0,67.5965,67.8856,67.52,67.8091,78572.0
2021-03-05 13:30:00,79.75,79.98,79.66,79.8,69826.0,67.8091,68.0047,67.7326,67.8516,69826.0
2021-03-05 14:00:00,79.84,80.32,79.55,80.28,75974.0,67.8856,68.2938,67.639,68.2597,75974.0
2021-03-05 14:30:00,80.28,80.5,80.19,80.26,69810.0,68.2597,68.4468,68.1832,68.2427,69810.0
2021-03-05 15:00:00,80.24,80.52,80.16,80.5,80489.0,68.2257,68.4638,68.1577,68.4468,80489.0
2021-03-05 15:30:00,80.49,81.08,80.45,80.64,367696.0,68.4383,68.94,68.4043,68.5658,367696.0
2021-03-08 09:30:00,80.5,81.01,79.34,80.59,92283.0,68.4468,68.8804,67.4605,68.5233,92283.0
2021-03-08 10:00:00,80.6,81.81,80.6,81.17,65102.0,68.5318,69.5607,68.5318,69.0165,65102.0
2021-03-08 10:30:00,81.21,81.21,80.18,80.29,24933.0,69.0505,69.0505,68.1747,68.2682,24933.0
2021-03-08 11:00:00,80.24,80.76,80.24,80.69,34913.0,68.2257,68.6679,68.2257,68.6084,34913.0
2021-03-08 11:30:00,80.65,80.77,80.5,80.58,27366.0,68.5743,68.6764,68.4468,68.5148,27366.0
2021-03-08 12:00:00,80.6,81.3,80.59,81.11,39218.0,68.5318,69.127,68.5233,68.9655,39218.0
2021-03-08 12:30:00,81.11,81.22,80.98,81.18,34848.0,68.9655,69.059,68.8549,69.025,34848.0
2021-03-08 13:00:00,81.18,81.3,80.98,81.16,36869.0,69.025,69.127,68.8549,69.008,36869.0
2021-03-08 13:30:00,81.17,81.41,81.1,81.14,37244.0,69.0165,69.2206,68.957,68.991,37244.0
2021-03-08 14:00:00,81.13,81.5,81.08,81.31,27059.0,68.9825,69.2971,68.94,69.1355,27059.0
2021-03-08 14:30:00,81.35,81.37,80.86,81.13,53445.0,69.1695,69.1865,68.7529,68.9825,53445.0
2021-03-08 15:00:00,81.12,81.13,80.69,80.9,59815.0,68.974,68.9825,68.6084,68.7869,59815.0
2021-03-08 15:30:00,80.93,80.98,80.52,80.62,146879.0,68.8124,68.8549,68.4638,68.5488,146879.0
2021-03-09 09:30:00,81.17,81.9,80.92,81.59,77284.0,69.0165,69.6372,68.8039,69.3736,77284.0
2021-03-09 10:00:00,81.62,81.99,81.55,81.87,42925.0,69.3991,69.7137,69.3396,69.6117,42925.0
2021-03-09 10:30:00,81.92,82.01,81.4,81.4,38773.0,69.6542,69.7307,69.212,69.212,38773.0
2021-03-09 11:00:00,81.39,81.53,81.29,81.44,36965.0,69.2035,69.3226,69.1185,69.2461,36965.0
2021-03-09 11:30:00,81.45,81.48,81.14,81.44,21926.0,69.2546,69.2801,68.991,69.2461,21926.0
2021-03-09 12:00:00,81.45,81.62,81.32,81.62,13121.0,69.2546,69.3991,69.144,69.3991,13121.0
2021-03-09 12:30:00,81.57,81.87,81.56,81.66,20022.0,69.3566,69.6117,69.3481,69.4331,20022.0
2021-03-09 13:00:00,81.67,81.7,81.51,81.63,25647.0,69.4416,69.4671,69.3056,69.4076,25647.0
2021-03-09 13:30:00,81.65,81.7,81.48,81.57,40397.0,69.4246,69.4671,69.2801,69.3566,40397.0
2021-03-09 14:00:00,81.57,81.66,81.42,81.43,27741.0,69.3566,69.4331,69.2291,69.2376,27741.0
2021-03-09 14:30:00,81.47,81.61,81.25,81.3,35174.0,69.2716,69.3906,69.0845,69.127,35174.0
2021-03-09 15:00:00,81.26,81.43,81.2,81.34,40211.0,69.093,69.2376,69.042,69.161,40211.0
2021-03-09 15:30:00,81.35,81.9,81.27,81.65,213002.0,69.1695,69.6372,69.1015,69.4246,213002.0
2021-03-10 09:30:00,81.53,82.27,81.03,82.27,86538.0,69.3226,69.9518,68.8974,69.9518,86538.0
2021-03-10 10:00:00,82.23,82.48,81.57,82.16,27023.0,69.9178,70.1303,69.3566,69.8583,27023.0
2021-03-10 10:30:00,82.07,82.35,81.71,82.06,37424.0,69.7817,70.0198,69.4756,69.7732,37424.0
2021-03-10 11:00:00,82.02,82.18,81.8,82.0,32249.0,69.7392,69.8753,69.5522,69.7222,32249.0
2021-03-10 11:30:00,82.04,82.11,81.7,81.7,20586.0,69.7562,69.8157,69.4671,69.4671,20586.0
2021-03-10 12:00:00,81.6,81.94,81.56,81.94,57150.0,69.3821,69.6712,69.3481,69.6712,57150.0
2021-03-10 12:30:00,81.9,82.14,81.77,81.82,31681.0,69.6372,69.8412,69.5266,69.5692,31681.0
2021-03-10 13:00:00,81.83,82.05,81.79,81.84,26216.0,69.5777,69.7647,69.5437,69.5862,26216.0
2021-03-10 13:30:00,81.8,82.08,81.76,81.94,28218.0,69.5522,69.7902,69.5181,69.6712,28218.0
2021-03-10 14:00:00,81.92,81.92,81.62,81.62,54767.0,69.6542,69.6542,69.3991,69.3991,54767.0
2021-03-10 14:30:00,81.58,81.83,81.49,81.71,74333.0,69.3651,69.5777,69.2886,69.4756,74333.0
2021-03-10 15:00:00,81.7,81.85,81.62,81.81,80554.0,69.4671,69.5947,69.3991,69.5607,80554.0
2021-03-10 15:30:00,81.83,81.95,81.37,81.7,175708.0,69.5777,69.6797,69.1865,69.4671,175708.0
2021-03-11 09:30:00,81.29,81.53,81.05,81.32,109443.0,69.1185,69.3226,68.9145,69.144,109443.0
2021-03-11 10:00:00,81.39,81.42,80.71,80.92,75144.0,69.2035,69.2291,68.6254,68.8039,75144.0
2021-03-11 10:30:00,80.87,81.35,80.7,81.18,55175.0,68.7614,69.1695,68.6169,69.025,55175.0
2021-03-11 11:00:00,81.22,81.37,81.06,81.37,57405.0,69.059,69.1865,68.923,69.1865,57405.0
2021-03-11 11:30:00,81.35,81.4,81.26,81.3,41554.0,69.1695,69.212,69.093,69.127,41554.0
2021-03-11 12:00:00,81.31,81.62,81.27,81.47,26196.0,69.1355,69.3991,69.1015,69.2716,26196.0
2021-03-11 12:30:00,81.47,82.04,81.45,82.04,42478.0,69.2716,69.7562,69.2546,69.7562,42478.0
2021-03-11 13:00:00,82.04,82.28,81.79,81.79,33819.0,69.7562,69.9603,69.5437,69.5437,33819.0
2021-03-11 13:30:00,81.83,81.93,81.68,81.71,31692.0,69.5777,69.6627,69.4501,69.4756,31692.0
2021-03-11 14:00:00,81.75,81.9,81.62,81.69,31698.0,69.5096,69.6372,69.3991,69.4586,31698.0
2021-03-11 14:30:00,81.7,81.7,81.33,81.35,41336.0,69.4671,69.4671,69.1525,69.1695,41336.0
2021-03-11 15:00:00,81.41,81.45,81.12,81.16,45892.0,69.2206,69.2546,68.974,69.008,45892.0
2021-03-11 15:30:00,81.14,81.14,80.8,80.81,188469.0,68.991,68.991,68.7019,68.7104,188469.0
2021-03-12 09:30:00,81.57,81.77,80.98,81.2,47586.0,69.3566,69.5266,68.8549,69.042,47586.0
2021-03-12 10:00:00,81.2,81.46,81.03,81.21,42223.0,69.042,69.2631,68.8974,69.0505,42223.0
2021-03-12 10:30:00,81.22,81.69,81.02,81.63,35507.0,69.059,69.4586,68.8889,69.4076,35507.0
2021-03-12 11:00:00,81.64,81.65,81.03,81.15,43065.0,69.4161,69.4246,68.8974,68.9995,43065.0
2021-03-12 11:30:00,81.16,81.68,81.14,81.65,17344.0,69.008,69.4501,68.991,69.4246,17344.0
2021-03-12 12:00:00,81.58,81.67,81.45,81.6,17712.0,69.3651,69.4416,69.2546,69.3821,17712.0
2021-03-12 12:30:00,81.64,81.71,81.54,81.61,25214.0,69.4161,69.4756,69.3311,69.3906,25214.0
2021-03-12 13:00:00,81.62,81.92,81.6,81.9,81676.0,69.3991,69.6542,69.3821,69.6372,81676.0
2021-03-12 13:30:00,81.93,82.08,81.72,82.0,50724.0,69.6627,69.7902,69.4841,69.7222,50724.0
2021-03-12 14:00:00,81.98,82.14,81.94,82.03,39065.0,69.7052,69.8412,69.6712,69.7477,39065.0
2021-03-12 14:30:00,82.02,82.2,81.93,82.2,35482.0,69.7392,69.8923,69.6627,69.8923,35482.0
2021-03-12 15:00:00,82.18,82.22,81.94,82.06,28883.0,69.8753,69.9093,69.6712,69.7732,28883.0
2021-03-12 15:30:00,82.1,82.11,81.78,82.09,147011.0,69.8072,69.8157,69.5352,69.7987,147011.0
2021-03-15 09:30:00,82.19,82.95,82.19,82.71,63460.0,69.8838,70.53,69.8838,70.3259,63460.0
2021-03-15 10:00:00,82.8,82.81,82.08,82.24,35360.0,70.4024,70.4109,69.7902,69.9263,35360.0
2021-03-15 10:30:00,82.26,82.67,81.96,82.47,54586.0,69.9433,70.2919,69.6882,70.1218,54586.0
2021-03-15 11:00:00,82.45,82.7,82.43,82.5,38587.0,70.1048,70.3174,70.0878,70.1473,38587.0
2021-03-15 11:30:00,82.47,82.72,82.29,82.69,30001.0,70.1218,70.3344,69.9688,70.3089,30001.0
2021-03-15 12:00:00,82.66,82.93,82.58,82.9,21596.0,70.2834,70.513,70.2154,70.4875,21596.0
2021-03-15 12:30:00,82.9,83.11,82.8,83.11,34101.0,70.4875,70.666,70.4024,70.666,34101.0
2021-03-15 13:00:00,83.08,83.16,82.86,82.86,31535.0,70.6405,70.7085,70.4534,70.4534,31535.0
2021-03-15 13:30:00,82.88,83.21,82.85,83.14,28961.0,70.4704,70.751,70.4449,70.6915,28961.0
2021-03-15 14:00:00,83.16,83.25,82.9,82.9,35114.0,70.7085,70.7851,70.4875,70.4875,35114.0
2021-03-15 14:30:00,82.93,82.93,82.71,82.71,39636.0,70.513,70.513,70.3259,70.3259,39636.0
2021-03-15 15:00:00,82.7,82.73,82.36,82.59,43273.0,70.3174,70.3429,70.0283,70.2239,43273.0
2021-03-15 15:30:00,82.61,82.82,82.21,82.72,154594.0,70.2409,70.4194,69.9008,70.3344,154594.0
2021-03-16 09:30:00,82.6,83.01,82.22,82.77,55324.0,70.2324,70.581,69.9093,70.3769,55324.0
2021-03-16 10:00:00,82.7,82.8,82.46,82.68,28420.0,70.3174,70.4024,70.1133,70.3004,28420.0
2021-03-16 10:30:00,82.7,82.85,82.56,82.72,33648.0,70.3174,70.4449,70.1984,70.3344,33648.0
2021-03-16 11:00:00,82.67,82.96,82.59,82.89,25998.0,70.2919,70.5385,70.2239,70.479,25998.0
2021-03-16 11:30:00,82.87,82.97,82.62,82.72,24512.0,70.4619,70.547,70.2494,70.3344,24512.0
2021-03-16 12:00:00,82.73,82.93,82.52,82.83,24564.0,70.3429,70.513,70.1644,70.4279,24564.0
2021-03-16 12:30:00,82.81,82.84,82.52,82.68,42247.0,70.4109,70.4364,70.1644,70.3004,42247.0
2021-03-16 13:00:00,82.68,82.79,82.56,82.7,27069.0,70.3004,70.3939,70.1984,70.3174,27069.0
2021-03-16 13:30:00,82.69,82.7,82.38,82.45,30845.0,70.3089,70.3174,70.0453,70.1048,30845.0
2021-03-16 14:00:00,82.45,82.66,82.43,82.61,29282.0,70.1048,70.2834,70.0878,70.2409,29282.0
2021-03-16 14:30:00,82.68,82.96,82.56,82.86,38544.0,70.3004,70.5385,70.1984,70.4534,38544.0
2021-03-16 15:00:00,82.83,82.87,82.54,82.63,36800.0,70.4279,70.4619,70.1814,70.2579,36800.0
2021-03-16 15:30:00,82.63,82.88,82.52,82.7,169779.0,70.2579,70.4704,70.1644,70.3174,169779.0
2021-03-17 09:30:00,82.78,83.05,82.32,82.51,61178.0,70.3854,70.615,69.9943,70.1558,61178.0
2021-03-17 10:00:00,82.4,82.67,82.17,82.63,32634.0,70.0623,70.2919,69.8668,70.2579,32634.0
2021-03-17 10:30:00,82.71,82.88,82.52,82.71,34440.0,70.3259,70.4704,70.1644,70.3259,34440.0
2021-03-17 11:00:00,82.73,82.91,82.41,82.64,24403.0,70.3429,70.496,70.0708,70.2664,24403.0
2021-03-17 11:30:00,82.63,82.74,82.56,82.6,15978.0,70.2579,70.3514,70.1984,70.2324,15978.0
2021-03-17 12:00:00,82.6,82.65,82.43,82.43,14984.0,70.2324,70.2749,70.0878,70.0878,14984.0
2021-03-17 12:30:00,82.46,82.56,82.2,82.41,39344.0,70.1133,70.1984,69.8923,70.0708,39344.0
2021-03-17 13:00:00,82.41,82.43,82.27,82.34,17170.0,70.0708,70.0878,69.9518,70.0113,17170.0
2021-03-17 13:30:00,82.34,82.44,82.14,82.2,23297.0,70.0113,70.0963,69.8412,69.8923,23297.0
2021-03-17 14:00:00,82.24,82.93,82.15,82.15,34457.0,69.9263,70.513,69.8498,69.8498,34457.0
2021-03-17 14:30:00,82.18,82.42,82.06,82.23,34831.0,69.8753,70.0793,69.7732,69.9178,34831.0
2021-03-17 15:00:00,82.24,82.37,82.06,82.19,42172.0,69.9263,70.0368,69.7732,69.8838,42172.0
2021-03-17 15:30:00,82.18,82.36,81.84,81.91,142108.0,69.8753,70.0283,69.5862,69.6457,142108.0
2021-03-18 09:30:00,81.8,82.04,80.95,81.45,112451.0,69.5522,69.7562,68.8294,69.2546,112451.0
2021-03-18 10:00:00,81.38,81.86,81.37,81.37,51614.0,69.195,69.6032,69.1865,69.1865,51614.0
2021-03-18 10:30:00,81.32,81.68,81.03,81.54,46239.0,69.144,69.4501,68.8974,69.3311,46239.0
2021-03-18 11:00:00,81.55,81.62,81.0,81.3,40499.0,69.3396,69.3991,68.8719,69.127,40499.0
2021-03-18 11:30:00,81.31,81.34,80.9,81.2,62707.0,69.1355,69.161,68.7869,69.042,62707.0
2021-03-18 12:00:00,81.2,81.42,81.17,81.17,29958.0,69.042,69.2291,69.0165,69.0165,29958.0
2021-03-18 12:30:00,81.22,81.39,81.05,81.17,23745.0,69.059,69.2035,68.9145,69.0165,23745.0
2021-03-18 13:00:00,81.15,81.59,81.06,81.53,52827.0,68.9995,69.3736,68.923,69.3226,52827.0
2021-03-18 13:30:00,81.51,81.54,81.31,81.53,19950.0,69.3056,69.3311,69.1355,69.3226,19950.0
2021-03-18 14:00:00,81.51,81.72,81.33,81.67,125031.0,69.3056,69.4841,69.1525,69.4416,125031.0
2021-03-18 14:30:00,81.69,81.83,81.43,81.73,81478.0,69.4586,69.5777,69.2376,69.4926,81478.0
2021-03-18 15:00:00,81.73,81.75,81.47,81.62,84559.0,69.4926,69.5096,69.2716,69.3991,84559.0
2021-03-18 15:30:00,81.62,81.8,81.33,81.39,280136.0,69.3991,69.5522,69.1525,69.2035,280136.0
2021-03-19 09:30:00,81.66,82.33,80.6,80.87,401974.0,69.4331,70.0028,68.5318,68.7614,401974.0
2021-03-19 10:00:00,80.92,81.23,80.7,81.15,79130.0,68.8039,69.0675,68.6169,68.9995,79130.0
2021-03-19 10:30:00,81.16,81.36,80.87,81.23,59359.0,69.008,69.178,68.7614,69.0675,59359.0
2021-03-19 11:00:00,81.24,81.43,80.86,81.06,41458.0,69.076,69.2376,68.7529,68.923,41458.0
2021-03-19 11:30:00,81.04,81.55,81.0,81.42,38076.0,68.906,69.3396,68.8719,69.2291,38076.0
2021-03-19 12:00:00,81.42,81.72,81.4,81.53,64355.0,69.2291,69.4841,69.212,69.3226,64355.0
2021-03-19 12:30:00,81.54,81.92,81.51,81.86,62844.0,69.3311,69.6542,69.3056,69.6032,62844.0
2021-03-19 13:00:00,81.89,81.91,81.62,81.76,48984.0,69.6287,69.6457,69.3991,69.5181,48984.0
2021-03-19 13:30:00,81.74,81.92,81.7,81.89,49377.0,69.5011,69.6542,69.4671,69.6287,49377.0
2021-03-19 14:00:00,81.89,82.2,81.74,82.2,49031.0,69.6287,69.8923,69.5011,69.8923,49031.0
2021-03-19 14:30:00,82.14,82.23,82.07,82.14,95503.0,69.8412,69.9178,69.7817,69.8412,95503.0
2021-03-19 15:00:00,82.14,82.42,82.06,82.37,153392.0,69.8412,70.0793,69.7732,70.0368,153392.0
2021-03-19 15:30:00,82.39,83.08,81.8,82.13,412827.0,70.0538,70.6405,69.5522,69.8327,412827.0
2021-03-22 09:30:00,82.07,82.56,81.04,81.65,109687.0,69.7817,70.1984,68.906,69.4246,109687.0
2021-03-22 10:00:00,81.64,82.29,81.5,82.22,53980.0,69.4161,69.9688,69.2971,69.9093,53980.0
2021-03-22 10:30:00,82.17,82.26,81.71,82.18,31627.0,69.8668,69.9433,69.4756,69.8753,31627.0
2021-03-22 11:00:00,82.18,82.23,81.61,81.84,41754.0,69.8753,69.9178,69.3906,69.5862,41754.0
2021-03-22 11:30:00,81.92,82.22,81.79,82.18,42615.0,69.6542,69.9093,69.5437,69.8753,42615.0
2021-03-22 12:00:00,82.18,82.67,82.06,82.67,33595.0,69.8753,70.2919,69.7732,70.2919,33595.0
2021-03-22 12:30:00,82.68,82.68,82.29,82.53,59631.0,70.3004,70.3004,69.9688,70.1729,59631.0
2021-03-22 13:00:00,82.49,82.62,82.43,82.52,44301.0,70.1388,70.2494,70.0878,70.1644,44301.0
2021-03-22 13:30:00,82.53,82.54,82.11,82.2,47978.0,70.1729,70.1814,69.8157,69.8923,47978.0
2021-03-22 14:00:00,82.23,82.27,81.83,81.91,54469.0,69.9178,69.9518,69.5777,69.6457,54469.0
2021-03-22 14:30:00,81.88,82.28,81.87,82.15,104769.0,69.6202,69.9603,69.6117,69.8498,104769.0
2021-03-22 15:00:00,82.13,82.21,82.03,82.08,74929.0,69.8327,69.9008,69.7477,69.7902,74929.0
2021-03-22 15:30:00,82.08,82.31,81.89,82.26,268700.0,69.7902,69.9858,69.6287,69.9433,268700.0
2021-03-23 09:30:00,82.52,82.52,81.91,82.17,35935.0,70.1644,70.1644,69.6457,69.8668,35935.0
2021-03-23 10:00:00,82.13,82.6,81.97,82.49,33768.0,69.8327,70.2324,69.6967,70.1388,33768.0
2021-03-23 10:30:00,82.48,83.11,82.47,83.09,29038.0,70.1303,70.666,70.1218,70.649,29038.0
2021-03-23 11:00:00,83.09,83.53,83.08,83.52,65415.0,70.649,71.0231,70.6405,71.0146,65415.0
2021-03-23 11:30:00,83.5,84.0,83.47,83.96,35580.0,70.9976,71.4228,70.9721,71.3887,35580.0
2021-03-23 12:00:00,83.96,84.31,83.9,84.27,43749.0,71.3887,71.6863,71.3377,71.6523,43749.0
2021-03-23 12:30:00,84.27,84.57,84.02,84.49,66264.0,71.6523,71.9074,71.4398,71.8394,66264.0
2021-03-23 13:00:00,84.51,84.63,84.17,84.28,71710.0,71.8564,71.9584,71.5673,71.6608,71710.0
2021-03-23 13:30:00,84.28,84.35,84.18,84.32,39434.0,71.6608,71.7203,71.5758,71.6948,39434.0
2021-03-23 14:00:00,84.33,84.56,84.29,84.56,128292.0,71.7033,71.8989,71.6693,71.8989,128292.0
2021-03-23 14:30:00,84.55,84.64,84.33,84.44,82273.0,71.8904,71.9669,71.7033,71.7969,82273.0
2021-03-23 15:00:00,84.43,84.48,83.89,83.89,55638.0,71.7884,71.8309,71.3292,71.3292,55638.0
2021-03-23 15:30:00,83.9,84.51,83.84,84.44,258871.0,71.3377,71.8564,71.2867,71.7969,258871.0
2021-03-24 09:30:00,83.89,84.62,83.71,84.44,86741.0,71.3292,71.9499,71.1762,71.7969,86741.0
2021-03-24 10:00:00,84.42,84.72,84.33,84.72,65063.0,71.7799,72.0349,71.7033,72.0349,65063.0
2021-03-24 10:30:00,84.73,84.82,84.4,84.79,111758.0,72.0435,72.12,71.7629,72.0945,111758.0
2021-03-24 11:00:00,84.79,85.13,84.65,84.91,52975.0,72.0945,72.3836,71.9754,72.1965,52975.0
2021-03-24 11:30:00,84.93,85.37,84.8,85.35,44235.0,72.2135,72.5876,72.103,72.5706,44235.0
2021-03-24 12:00:00,85.37,85.54,85.16,85.3,196875.0,72.5876,72.7322,72.4091,72.5281,196875.0
2021-03-24 12:30:00,85.31,85.69,85.3,85.35,109944.0,72.5366,72.8597,72.5281,72.5706,109944.0
2021-03-24 13:00:00,85.35,85.52,85.24,85.31,74426.0,72.5706,72.7152,72.4771,72.5366,74426.0
2021-03-24 13:30:00,85.32,85.38,85.1,85.33,120872.0,72.5451,72.5961,72.3581,72.5536,120872.0
2021-03-24 14:00:00,85.34,85.62,85.22,85.47,111923.0,72.5621,72.8002,72.4601,72.6727,111923.0
2021-03-24 14:30:00,85.45,85.87,85.35,85.77,71229.0,72.6556,73.0128,72.5706,72.9277,71229.0
2021-03-24 15:00:00,85.73,86.09,85.68,85.96,82383.0,72.8937,73.1998,72.8512,73.0893,82383.0
2021-03-24 15:30:00,85.97,86.13,85.61,85.61,333786.0,73.0978,73.2338,72.7917,72.7917,333786.0
2021-03-25 09:30:00,86.12,86.61,85.5,85.87,116045.0,73.2253,73.642,72.6982,73.0128,116045.0
2021-03-25 10:00:00,85.87,86.36,85.74,86.29,52553.0,73.0128,73.4294,72.9022,73.3699,52553.0
2021-03-25 10:30:00,86.28,86.97,86.07,86.84,74268.0,73.3614,73.9481,73.1828,73.8375,74268.0
2021-03-25 11:00:00,86.76,87.17,86.68,86.96,76058.0,73.7695,74.1181,73.7015,73.9396,76058.0
2021-03-25 11:30:00,86.95,87.03,86.66,86.86,74769.0,73.9311,73.9991,73.6845,73.8545,74769.0
2021-03-25 12:00:00,86.86,86.93,86.61,86.61,62288.0,73.8545,73.914,73.642,73.642,62288.0
2021-03-25 12:30:00,86.61,86.61,86.26,86.54,42635.0,73.642,73.642,73.3444,73.5824,42635.0
2021-03-25 13:00:00,86.55,86.68,86.0,86.1,37299.0,73.5909,73.7015,73.1233,73.2083,37299.0
2021-03-25 13:30:00,86.12,86.37,86.04,86.1,36428.0,73.2253,73.4379,73.1573,73.2083,36428.0
2021-03-25 14:00:00,86.13,86.16,85.83,85.96,35884.0,73.2338,73.2593,72.9787,73.0893,35884.0
2021-03-25 14:30:00,85.97,86.16,85.79,86.06,29031.0,73.0978,73.2593,72.9447,73.1743,29031.0
2021-03-25 15:00:00,86.07,86.47,86.01,86.23,49676.0,73.1828,73.5229,73.1318,73.3189,49676.0
2021-03-25 15:30:00,86.26,86.4,85.99,86.04,144723.0,73.3444,73.4634,73.1148,73.1573,144723.0
2021-03-26 09:30:00,85.56,85.9,84.6,85.06,129864.0,72.7492,73.0383,71.9329,72.324,129864.0
2021-03-26 10:00:00,85.05,85.22,84.82,84.82,55076.0,72.3155,72.4601,72.12,72.12,55076.0
2021-03-26 10:30:00,84.85,85.2,84.55,85.02,64879.0,72.1455,72.4431,71.8904,72.29,64879.0
2021-03-26 11:00:00,85.03,85.29,84.99,85.25,49006.0,72.2985,72.5196,72.2645,72.4856,49006.0
2021-03-26 11:30:00,85.3,85.3,84.87,85.1,63479.0,72.5281,72.5281,72.1625,72.3581,63479.0
2021-03-26 12:00:00,85.12,85.15,84.65,84.91,52013.0,72.3751,72.4006,71.9754,72.1965,52013.0
2021-03-26 12:30:00,84.93,85.5,84.87,85.45,28299.0,72.2135,72.6982,72.1625,72.6556,28299.0
2021-03-26 13:00:00,85.45,85.74,85.29,85.62,39044.0,72.6556,72.9022,72.5196,72.8002,39044.0
2021-03-26 13:30:00,85.62,85.67,85.35,85.63,32505.0,72.8002,72.8427,72.5706,72.8087,32505.0
2021-03-26 14:00:00,85.66,86.0,85.56,85.81,42477.0,72.8342,73.1233,72.7492,72.9617,42477.0
2021-03-26 14:30:00,85.8,85.88,85.57,85.67,45328.0,72.9532,73.0213,72.7577,72.8427,45328.0
2021-03-26 15:00:00,85.69,85.72,85.4,85.57,54092.0,72.8597,72.8852,72.6131,72.7577,54092.0
2021-03-26 15:30:00,85.52,85.92,85.36,85.78,210102.0,72.7152,73.0553,72.5791,72.9362,210102.0
2021-03-29 09:30:00,86.02,86.21,85.62,86.2,54686.0,73.1403,73.3019,72.8002,73.2933,54686.0
2021-03-29 10:00:00,86.09,86.13,85.63,85.95,27776.0,73.1998,73.2338,72.8087,73.0808,27776.0
2021-03-29 10:30:00,85.95,86.19,85.59,86.19,25914.0,73.0808,73.2848,72.7747,73.2848,25914.0
2021-03-29 11:00:00,86.16,87.05,86.16,87.05,38134.0,73.2593,74.0161,73.2593,74.0161,38134.0
2021-03-29 11:30:00,87.0,87.05,86.39,86.43,22609.0,73.9736,74.0161,73.4549,73.4889,22609.0
2021-03-29 12:00:00,86.44,86.68,86.39,86.52,25884.0,73.4974,73.7015,73.4549,73.5654,25884.0
2021-03-29 12:30:00,86.56,86.96,86.47,86.64,35197.0,73.5994,73.9396,73.5229,73.6675,35197.0
2021-03-29 13:00:00,86.68,86.8,86.63,86.7,18008.0,73.7015,73.8035,73.659,73.7185,18008.0
2021-03-29 13:30:00,86.7,87.05,86.69,87.02,17328.0,73.7185,74.0161,73.71,73.9906,17328.0
2021-03-29 14:00:00,87.0,87.11,86.95,87.09,22243.0,73.9736,74.0671,73.9311,74.0501,22243.0
2021-03-29 14:30:00,87.07,87.25,86.98,87.19,18906.0,74.0331,74.1861,73.9566,74.1351,18906.0
2021-03-29 15:00:00,87.21,87.29,86.89,86.99,30141.0,74.1521,74.2201,73.88,73.9651,30141.0
2021-03-29 15:30:00,86.96,87.04,86.87,86.94,127380.0,73.9396,74.0076,73.863,73.9225,127380.0
2021-03-30 09:30:00,86.29,87.02,86.07,86.52,42590.0,73.3699,73.9906,73.1828,73.5654,42590.0
2021-03-30 10:00:00,86.43,86.66,86.27,86.66,16055.0,73.4889,73.6845,73.3529,73.6845,16055.0
2021-03-30 10:30:00,86.67,86.67,86.0,86.0,45360.0,73.693,73.693,73.1233,73.1233,45360.0
2021-03-30 11:00:00,86.01,86.26,85.54,85.6,95035.0,73.1318,73.3444,72.7322,72.7832,95035.0
2021-03-30 11:30:00,85.58,85.81,85.38,85.58,68100.0,72.7662,72.9617,72.5961,72.7662,68100.0
2021-03-30 12:00:00,85.61,85.81,85.58,85.61,16311.0,72.7917,72.9617,72.7662,72.7917,16311.0
2021-03-30 12:30:00,85.64,86.09,85.64,86.05,107091.0,72.8172,73.1998,72.8172,73.1658,107091.0
2021-03-30 13:00:00,86.05,86.21,85.99,86.04,22765.0,73.1658,73.3019,73.1148,73.1573,22765.0
2021-03-30 13:30:00,86.05,86.35,86.02,86.24,21110.0,73.1658,73.4209,73.1403,73.3274,21110.0
2021-03-30 14:00:00,86.24,86.27,85.97,85.98,21324.0,73.3274,73.3529,73.0978,73.1063,21324.0
2021-03-30 14:30:00,86.0,86.41,85.96,86.4,34510.0,73.1233,73.4719,73.0893,73.4634,34510.0
2021-03-30 15:00:00,86.4,86.52,86.29,86.32,147208.0,73.4634,73.5654,73.3699,73.3954,147208.0
2021-03-30 15:30:00,86.31,86.31,86.02,86.29,127928.0,73.3869,73.3869,73.1403,73.3699,127928.0
2021-03-31 09:30:00,86.15,86.52,85.81,86.18,64264.0,73.2508,73.5654,72.9617,73.2763,64264.0
2021-03-31 10:00:00,86.13,86.49,86.04,86.07,38238.0,73.2338,73.5399,73.1573,73.1828,38238.0
2021-03-31 10:30:00,86.06,86.4,85.91,86.2,37184.0,73.1743,73.4634,73.0468,73.2933,37184.0
2021-03-31 11:00:00,86.18,86.25,85.86,85.98,56794.0,73.2763,73.3359,73.0043,73.1063,56794.0
2021-03-31 11:30:00,86.01,86.08,85.82,86.05,42108.0,73.1318,73.1913,72.9702,73.1658,42108.0
2021-03-31 12:00:00,86.04,86.16,85.98,86.13,22623.0,73.1573,73.2593,73.1063,73.2338,22623.0
2021-03-31 12:30:00,86.16,86.3,86.11,86.24,35782.0,73.2593,73.3784,73.2168,73.3274,35782.0
2021-03-31 13:00:00,86.21,86.3,86.16,86.26,14553.0,73.3019,73.3784,73.2593,73.3444,14553.0
2021-03-31 13:30:00,86.26,86.45,86.21,86.37,24141.0,73.3444,73.5059,73.3019,73.4379,24141.0
2021-03-31 14:00:00,86.34,86.7,86.22,86.62,46518.0,73.4124,73.7185,73.3104,73.6505,46518.0
2021-03-31 14:30:00,86.63,86.66,86.22,86.27,31378.0,73.659,73.6845,73.3104,73.3529,31378.0
2021-03-31 15:00:00,86.29,86.29,86.05,86.1,38210.0,73.3699,73.3699,73.1658,73.2083,38210.0
2021-03-31 15:30:00,86.09,86.84,86.09,86.63,185981.0,73.1998,73.8375,73.1998,73.659,185981.0
2021-04-01 09:30:00,86.58,86.66,85.89,85.9,47331.0,73.6165,73.6845,73.0298,73.0383,47331.0
2021-04-01 10:00:00,85.89,86.28,85.87,86.16,28337.0,73.0298,73.3614,73.0128,73.2593,28337.0
2021-04-01 10:30:00,86.15,86.27,85.81,85.84,23542.0,73.2508,73.3529,72.9617,72.9873,23542.0
2021-04-01 11:00:00,85.85,86.59,85.85,86.25,32546.0,72.9958,73.625,72.9958,73.3359,32546.0
2021-04-01 11:30:00,86.25,86.48,86.04,86.44,15973.0,73.3359,73.5314,73.1573,73.4974,15973.0
2021-04-01 12:00:00,86.48,86.49,86.28,86.34,19386.0,73.5314,73.5399,73.3614,73.4124,19386.0
2021-04-01 12:30:00,86.34,86.4,86.18,86.28,12691.0,73.4124,73.4634,73.2763,73.3614,12691.0
2021-04-01 13:00:00,86.31,86.47,86.29,86.47,18230.0,73.3869,73.5229,73.3699,73.5229,18230.0
2021-04-01 13:30:00,86.48,86.5,86.16,86.16,18398.0,73.5314,73.5484,73.2593,73.2593,18398.0
2021-04-01 14:00:00,86.19,86.2,85.89,85.89,16734.0,73.2848,73.2933,73.0298,73.0298,16734.0
2021-04-01 14:30:00,85.87,85.97,85.79,85.97,18130.0,73.0128,73.0978,72.9447,73.0978,18130.0
2021-04-01 15:00:00,86.0,86.16,85.95,86.11,37130.0,73.1233,73.2593,73.0808,73.2168,37130.0
2021-04-01 15:30:00,86.1,86.5,85.83,86.47,130935.0,73.2083,73.5484,72.9787,73.5229,130935.0
2021-04-05 09:30:00,86.53,87.41,86.48,87.41,32553.0,73.5739,74.3222,73.5314,74.3222,32553.0
2021-04-05 10:00:00,87.41,87.84,87.26,87.49,27012.0,74.3222,74.6878,74.1946,74.3902,27012.0
2021-04-05 10:30:00,87.49,88.05,87.34,88.0,26968.0,74.3902,74.8664,74.2627,74.8238,26968.0
2021-04-05 11:00:00,88.02,88.11,87.74,87.88,28054.0,74.8408,74.9174,74.6028,74.7218,28054.0
2021-04-05 11:30:00,87.92,88.08,87.85,88.0,24904.0,74.7558,74.8919,74.6963,74.8238,24904.0
2021-04-05 12:00:00,88.04,88.08,87.64,87.64,31695.0,74.8578,74.8919,74.5177,74.5177,31695.0
2021-04-05 12:30:00,87.65,87.96,87.64,87.69,31090.0,74.5262,74.7898,74.5177,74.5603,31090.0
2021-04-05 13:00:00,87.7,87.8,87.42,87.46,27178.0,74.5688,74.6538,74.3307,74.3647,27178.0
2021-04-05 13:30:00,87.54,87.61,87.32,87.4,16986.0,74.4327,74.4922,74.2457,74.3137,16986.0
2021-04-05 14:00:00,87.38,87.39,87.29,87.35,19767.0,74.2967,74.3052,74.2201,74.2712,19767.0
2021-04-05 14:30:00,87.33,87.56,87.32,87.43,26188.0,74.2542,74.4497,74.2457,74.3392,26188.0
2021-04-05 15:00:00,87.43,87.58,87.35,87.54,31806.0,74.3392,74.4667,74.2712,74.4327,31806.0
2021-04-05 15:30:00,87.55,87.71,87.44,87.58,109416.0,74.4412,74.5773,74.3477,74.4667,109416.0
2021-04-06 09:30:00,87.11,87.3,86.55,86.7,34375.0,74.0671,74.2286,73.5909,73.7185,34375.0
2021-04-06 10:00:00,86.74,87.19,86.66,86.97,12738.0,73.7525,74.1351,73.6845,73.9481,12738.0
2021-04-06 10:30:00,86.93,87.31,86.91,87.29,24506.0,73.914,74.2371,73.897,74.2201,24506.0
2021-04-06 11:00:00,87.26,87.5,87.25,87.44,12707.0,74.1946,74.3987,74.1861,74.3477,12707.0
2021-04-06 11:30:00,87.45,87.52,87.26,87.47,23141.0,74.3562,74.4157,74.1946,74.3732,23141.0
2021-04-06 12:00:00,87.46,87.84,87.46,87.78,18222.0,74.3647,74.6878,74.3647,74.6368,18222.0
2021-04-06 12:30:00,87.78,87.78,87.55,87.7,12592.0,74.6368,74.6368,74.4412,74.5688,12592.0
2021-04-06 13:00:00,87.7,87.92,87.7,87.92,17319.0,74.5688,74.7558,74.5688,74.7558,17319.0
2021-04-06 13:30:00,87.91,87.96,87.65,87.7,13644.0,74.7473,74.7898,74.5262,74.5688,13644.0
2021-04-06 14:00:00,87.68,87.74,87.53,87.66,18873.0,74.5517,74.6028,74.4242,74.5347,18873.0
2021-04-06 14:30:00,87.69,87.77,87.63,87.7,20966.0,74.5603,74.6283,74.5092,74.5688,20966.0
2021-04-06 15:00:00,87.68,87.85,87.58,87.7,34049.0,74.5517,74.6963,74.4667,74.5688,34049.0
2021-04-06 15:30:00,87.68,87.74,87.5,87.72,119040.0,74.5517,74.6028,74.3987,74.5858,119040.0
2021-04-07 09:30:00,87.81,88.23,87.64,88.02,63643.0,74.6623,75.0194,74.5177,74.8408,63643.0
2021-04-07 10:00:00,87.98,88.14,87.76,87.9,24230.0,74.8068,74.9429,74.6198,74.7388,24230.0
2021-04-07 10:30:00,87.92,87.92,87.51,87.56,19533.0,74.7558,74.7558,74.4072,74.4497,19533.0
2021-04-07 11:00:00,87.61,87.64,87.21,87.36,59691.0,74.4922,74.5177,74.1521,74.2797,59691.0
2021-04-07 11:30:00,87.38,87.66,87.36,87.53,15695.0,74.2967,74.5347,74.2797,74.4242,15695.0
2021-04-07 12:00:00,87.51,87.57,87.4,87.42,19830.0,74.4072,74.4582,74.3137,74.3307,19830.0
2021-04-07 12:30:00,87.42,87.49,87.33,87.42,14210.0,74.3307,74.3902,74.2542,74.3307,14210.0
2021-04-07 13:00:00,87.42,87.46,87.31,87.39,12460.0,74.3307,74.3647,74.2371,74.3052,12460.0
2021-04-07 13:30:00,87.38,87.49,87.26,87.48,25646.0,74.2967,74.3902,74.1946,74.3817,25646.0
2021-04-07 14:00:00,87.44,87.44,87.09,87.18,19476.0,74.3477,74.3477,74.0501,74.1266,19476.0
2021-04-07 14:30:00,87.18,87.27,87.11,87.18,20846.0,74.1266,74.2031,74.0671,74.1266,20846.0
2021-04-07 15:00:00,87.19,87.35,87.1,87.33,39384.0,74.1351,74.2712,74.0586,74.2542,39384.0
2021-04-07 15:30:00,87.33,87.62,87.26,87.59,123621.0,74.2542,74.5007,74.1946,74.4752,123621.0
2021-04-08 09:30:00,88.0,88.2,87.68,87.76,35919.0,74.8238,74.9939,74.5517,74.6198,35919.0
2021-04-08 10:00:00,87.77,87.83,87.4,87.62,30524.0,74.6283,74.6793,74.3137,74.5007,30524.0
2021-04-08 10:30:00,87.61,87.65,87.0,87.4,34562.0,74.4922,74.5262,73.9736,74.3137,34562.0
2021-04-08 11:00:00,87.38,87.49,87.26,87.34,24872.0,74.2967,74.3902,74.1946,74.2627,24872.0
2021-04-08 11:30:00,87.34,87.37,86.97,87.18,28687.0,74.2627,74.2882,73.9481,74.1266,28687.0
2021-04-08 12:00:00,87.17,87.31,87.1,87.16,17481.0,74.1181,74.2371,74.0586,74.1096,17481.0
2021-04-08 12:30:00,87.13,87.34,87.07,87.11,27860.0,74.0841,74.2627,74.0331,74.0671,27860.0
2021-04-08 13:00:00,87.11,87.28,87.02,87.2,15387.0,74.0671,74.2116,73.9906,74.1436,15387.0
2021-04-08 13:30:00,87.2,87.26,87.14,87.21,19823.0,74.1436,74.1946,74.0926,74.1521,19823.0
2021-04-08 14:00:00,87.24,87.24,87.01,87.08,18700.0,74.1776,74.1776,73.9821,74.0416,18700.0
2021-04-08 14:30:00,87.07,87.34,87.07,87.34,20419.0,74.0331,74.2627,74.0331,74.2627,20419.0
2021-04-08 15:00:00,87.33,87.34,87.17,87.31,25933.0,74.2542,74.2627,74.1181,74.2371,25933.0
2021-04-08 15:30:00,87.29,87.35,87.05,87.25,137960.0,74.2201,74.2712,74.0161,74.1861,137960.0
2021-04-09 09:30:00,87.35,87.85,86.96,87.01,53081.0,74.2712,74.6963,73.9396,73.9821,53081.0
2021-04-09 10:00:00,87.06,87.19,86.84,87.15,27128.0,74.0246,74.1351,73.8375,74.1011,27128.0
2021-04-09 10:30:00,87.1,87.36,87.04,87.09,30698.0,74.0586,74.2797,74.0076,74.0501,30698.0
2021-04-09 11:00:00,87.11,87.13,86.83,87.08,23724.0,74.0671,74.0841,73.829,74.0416,23724.0
2021-04-09 11:30:00,87.12,87.14,86.88,86.89,27588.0,74.0756,74.0926,73.8715,73.88,27588.0
2021-04-09 12:00:00,86.87,86.92,86.53,86.58,30868.0,73.863,73.9055,73.5739,73.6165,30868.0
2021-04-09 12:30:00,86.62,86.72,86.46,86.46,25683.0,73.6505,73.7355,73.5144,73.5144,25683.0
2021-04-09 13:00:00,86.47,86.63,86.45,86.59,24035.0,73.5229,73.659,73.5059,73.625,24035.0
2021-04-09 13:30:00,86.57,86.61,86.42,86.53,30830.0,73.6079,73.642,73.4804,73.5739,30830.0
2021-04-09 14:00:00,86.52,86.54,86.21,86.23,50170.0,73.5654,73.5824,73.3019,73.3189,50170.0
2021-04-09 14:30:00,86.24,86.37,86.18,86.18,37803.0,73.3274,73.4379,73.2763,73.2763,37803.0
2021-04-09 15:00:00,86.17,86.33,86.13,86.31,78189.0,73.2678,73.4039,73.2338,73.3869,78189.0
2021-04-09 15:30:00,86.31,86.42,86.16,86.18,266771.0,73.3869,73.4804,73.2593,73.2763,266771.0
2021-04-12 09:30:00,86.21,87.28,86.13,87.2,61414.0,73.3019,74.2116,73.2338,74.1436,61414.0
2021-04-12 10:00:00,87.14,87.19,86.79,86.93,22271.0,74.0926,74.1351,73.795,73.914,22271.0
2021-04-12 10:30:00,86.93,87.08,86.41,86.42,49714.0,73.914,74.0416,73.4719,73.4804,49714.0
2021-04-12 11:00:00,86.44,86.72,86.39,86.46,45835.0,73.4974,73.7355,73.4549,73.5144,45835.0
2021-04-12 11:30:00,86.47,86.57,86.34,86.41,34478.0,73.5229,73.6079,73.4124,73.4719,34478.0
2021-04-12 12:00:00,86.44,86.49,86.24,86.31,34144.0,73.4974,73.5399,73.3274,73.3869,34144.0
2021-04-12 12:30:00,86.31,86.4,86.23,86.38,34900.0,73.3869,73.4634,73.3189,73.4464,34900.0
2021-04-12 13:00:00,86.39,86.45,86.32,86.36,34427.0,73.4549,73.5059,73.3954,73.4294,34427.0
2021-04-12 13:30:00,86.36,86.46,86.32,86.37,35365.0,73.4294,73.5144,73.3954,73.4379,35365.0
2021-04-12 14:00:00,86.38,86.43,86.15,86.24,40223.0,73.4464,73.4889,73.2508,73.3274,40223.0
2021-04-12 14:30:00,86.23,86.27,86.08,86.22,42651.0,73.3189,73.3529,73.1913,73.3104,42651.0
2021-04-12 15:00:00,86.2,86.3,85.87,85.95,54540.0,73.2933,73.3784,73.0128,73.0808,54540.0
2021-04-12 15:30:00,85.97,86.46,85.9,86.42,227910.0,73.0978,73.5144,73.0383,73.4804,227910.0
2021-04-13 09:30:00,85.87,86.51,85.86,86.46,60577.0,73.0128,73.5569,73.0043,73.5144,60577.0
2021-04-13 10:00:00,86.52,87.3,86.52,87.15,45378.0,73.5654,74.2286,73.5654,74.1011,45378.0
2021-04-13 10:30:00,87.14,87.3,86.95,86.97,39572.0,74.0926,74.2286,73.9311,73.9481,39572.0
2021-04-13 11:00:00,86.98,87.31,86.98,87.25,22450.0,73.9566,74.2371,73.9566,74.1861,22450.0
2021-04-13 11:30:00,87.26,87.53,87.17,87.41,14583.0,74.1946,74.4242,74.1181,74.3222,14583.0
2021-04-13 12:00:00,87.39,87.52,87.31,87.5,21424.0,74.3052,74.4157,74.2371,74.3987,21424.0
2021-04-13 12:30:00,87.48,87.78,87.44,87.77,21172.0,74.3817,74.6368,74.3477,74.6283,21172.0
2021-04-13 13:00:00,87.78,87.78,87.56,87.63,22500.0,74.6368,74.6368,74.4497,74.5092,22500.0
2021-04-13 13:30:00,87.61,87.62,87.37,87.38,22112.0,74.4922,74.5007,74.2882,74.2967,22112.0
2021-04-13 14:00:00,87.4,87.56,87.32,87.53,42399.0,74.3137,74.4497,74.2457,74.4242,42399.0
2021-04-13 14:30:00,87.53,87.59,87.4,87.55,32926.0,74.4242,74.4752,74.3137,74.4412,32926.0
2021-04-13 15:00:00,87.53,87.65,87.39,87.51,59954.0,74.4242,74.5262,74.3052,74.4072,59954.0
2021-04-13 15:30:00,87.5,87.65,87.3,87.44,228683.0,74.3987,74.5262,74.2286,74.3477,228683.0
2021-04-14 09:30:00,87.03,87.43,86.96,87.12,47312.0,73.9991,74.3392,73.9396,74.0756,47312.0
2021-04-14 10:00:00,87.1,87.35,86.96,87.32,48362.0,74.0586,74.2712,73.9396,74.2457,48362.0
2021-04-14 10:30:00,87.32,87.37,86.83,86.94,32205.0,74.2457,74.2882,73.829,73.9225,32205.0
2021-04-14 11:00:00,86.96,87.44,86.94,87.42,25131.0,73.9396,74.3477,73.9225,74.3307,25131.0
2021-04-14 11:30:00,87.47,87.47,87.26,87.3,39457.0,74.3732,74.3732,74.1946,74.2286,39457.0
2021-04-14 12:00:00,87.31,87.48,87.28,87.37,32812.0,74.2371,74.3817,74.2116,74.2882,32812.0
2021-04-14 12:30:00,87.37,87.55,87.37,87.52,17643.0,74.2882,74.4412,74.2882,74.4157,17643.0
2021-04-14 13:00:00,87.5,87.69,87.48,87.69,18637.0,74.3987,74.5603,74.3817,74.5603,18637.0
2021-04-14 13:30:00,87.67,87.73,87.46,87.53,16893.0,74.5432,74.5943,74.3647,74.4242,16893.0
2021-04-14 14:00:00,87.53,87.6,87.42,87.49,22102.0,74.4242,74.4837,74.3307,74.3902,22102.0
2021-04-14 14:30:00,87.48,87.62,87.42,87.62,22368.0,74.3817,74.5007,74.3307,74.5007,22368.0
2021-04-14 15:00:00,87.62,87.87,87.52,87.81,42118.0,74.5007,74.7133,74.4157,74.6623,42118.0
2021-04-14 15:30:00,87.81,88.2,87.75,88.16,235422.0,74.6623,74.9939,74.6113,74.9599,235422.0
2021-04-15 09:30:00,88.06,88.78,88.06,88.39,43753.0,74.8749,75.487,74.8749,75.1554,43753.0
2021-04-15 10:00:00,88.42,88.89,88.42,88.6,20334.0,75.181,75.5806,75.181,75.334,20334.0
2021-04-15 10:30:00,88.64,88.76,88.49,88.5,20815.0,75.368,75.47,75.2405,75.249,20815.0
2021-04-15 11:00:00,88.5,88.5,87.91,88.06,90729.0,75.249,75.249,74.7473,74.8749,90729.0
2021-04-15 11:30:00,88.06,88.19,87.78,87.94,39478.0,74.8749,74.9854,74.6368,74.7728,39478.0
2021-04-15 12:00:00,87.97,88.21,87.95,88.18,31722.0,74.7983,75.0024,74.7813,74.9769,31722.0
2021-04-15 12:30:00,88.17,88.32,88.08,88.29,44182.0,74.9684,75.0959,74.8919,75.0704,44182.0
2021-04-15 13:00:00,88.3,88.38,88.2,88.24,35344.0,75.0789,75.1469,74.9939,75.0279,35344.0
2021-04-15 13:30:00,88.19,88.6,88.09,88.51,48747.0,74.9854,75.334,74.9004,75.2575,48747.0
2021-04-15 14:00:00,88.51,88.54,88.26,88.49,49970.0,75.2575,75.283,75.0449,75.2405,49970.0
2021-04-15 14:30:00,88.51,88.63,88.35,88.47,71233.0,75.2575,75.3595,75.1214,75.2235,71233.0
2021-04-15 15:00:00,88.47,88.68,88.35,88.65,70819.0,75.2235,75.402,75.1214,75.3765,70819.0
2021-04-15 15:30:00,88.67,88.93,88.58,88.8,303233.0,75.3935,75.6146,75.317,75.5041,303233.0
2021-04-16 09:30:00,89.0,89.36,88.67,89.35,127064.0,75.6741,75.9802,75.3935,75.9717,127064.0
2021-04-16 10:00:00,89.35,89.45,88.98,89.34,25989.0,75.9717,76.0567,75.6571,75.9632,25989.0
2021-04-16 10:30:00,89.37,89.56,89.24,89.51,33865.0,75.9887,76.1503,75.8782,76.1077,33865.0
2021-04-16 11:00:00,89.52,89.82,89.51,89.54,42652.0,76.1162,76.3713,76.1077,76.1333,42652.0
2021-04-16 11:30:00,89.55,89.66,89.36,89.48,28449.0,76.1418,76.2353,75.9802,76.0822,28449.0
2021-04-16 12:00:00,89.51,89.71,89.41,89.66,40470.0,76.1077,76.2778,76.0227,76.2353,40470.0
2021-04-16 12:30:00,89.68,89.76,89.61,89.67,18172.0,76.2523,76.3203,76.1928,76.2438,18172.0
2021-04-16 13:00:00,89.68,89.79,89.62,89.77,26290.0,76.2523,76.3458,76.2013,76.3288,26290.0
2021-04-16 13:30:00,89.78,89.88,89.72,89.83,28386.0,76.3373,76.4223,76.2863,76.3798,28386.0
2021-04-16 14:00:00,89.87,90.02,89.74,89.98,57267.0,76.4138,76.5414,76.3033,76.5074,57267.0
2021-04-16 14:30:00,90.0,90.16,89.97,90.14,29917.0,76.5244,76.6604,76.4989,76.6434,29917.0
2021-04-16 15:00:00,90.15,90.19,89.71,89.76,38829.0,76.6519,76.6859,76.2778,76.3203,38829.0
2021-04-16 15:30:00,89.77,89.96,89.6,89.68,204633.0,76.3288,76.4904,76.1843,76.2523,204633.0
2021-04-19 09:30:00,90.08,90.15,88.82,89.19,59275.0,76.5924,76.6519,75.5211,75.8357,59275.0
2021-04-19 10:00:00,89.2,89.31,88.87,88.89,43796.0,75.8442,75.9377,75.5636,75.5806,43796.0
2021-04-19 10:30:00,88.87,89.34,88.87,89.28,28522.0,75.5636,75.9632,75.5636,75.9122,28522.0
2021-04-19 11:00:00,89.28,89.48,89.18,89.42,24526.0,75.9122,76.0822,75.8272,76.0312,24526.0
2021-04-19 11:30:00,89.43,89.43,89.11,89.17,17681.0,76.0397,76.0397,75.7676,75.8187,17681.0
2021-04-19 12:00:00,89.14,89.3,89.11,89.25,19163.0,75.7931,75.9292,75.7676,75.8867,19163.0
2021-04-19 12:30:00,89.28,89.4,89.23,89.3,16431.0,75.9122,76.0142,75.8697,75.9292,16431.0
2021-04-19 13:00:00,89.3,89.35,89.19,89.26,23564.0,75.9292,75.9717,75.8357,75.8952,23564.0
2021-04-19 13:30:00,89.24,89.3,89.11,89.15,18084.0,75.8782,75.9292,75.7676,75.8016,18084.0
2021-04-19 14:00:00,89.15,89.25,89.07,89.17,22891.0,75.8016,75.8867,75.7336,75.8187,22891.0
2021-04-19 14:30:00,89.17,89.35,89.13,89.28,23840.0,75.8187,75.9717,75.7846,75.9122,23840.0
2021-04-19 15:00:00,89.21,89.21,88.97,89.02,31962.0,75.8527,75.8527,75.6486,75.6911,31962.0
2021-04-19 15:30:00,88.98,89.34,88.95,89.33,173879.0,75.6571,75.9632,75.6316,75.9547,173879.0
2021-04-20 09:30:00,89.39,90.25,89.39,90.09,35092.0,76.0057,76.7369,76.0057,76.6009,35092.0
2021-04-20 10:00:00,90.14,90.25,89.96,90.02,20530.0,76.6434,76.7369,76.4904,76.5414,20530.0
2021-04-20 10:30:00,90.08,90.65,90.05,90.6,22074.0,76.5924,77.0771,76.5669,77.0345,22074.0
2021-04-20 11:00:00,90.6,91.14,90.53,91.11,25138.0,77.0345,77.4937,76.975,77.4682,25138.0
2021-04-20 11:30:00,91.08,91.1,90.77,90.88,129751.0,77.4427,77.4597,77.1791,77.2726,129751.0
2021-04-20 12:00:00,90.9,90.92,90.76,90.85,51331.0,77.2896,77.3066,77.1706,77.2471,51331.0
2021-04-20 12:30:00,90.83,91.0,90.75,90.96,19398.0,77.2301,77.3746,77.1621,77.3406,19398.0
2021-04-20 13:00:00,90.93,91.06,90.74,90.77,23808.0,77.3151,77.4257,77.1536,77.1791,23808.0
2021-04-20 13:30:00,90.81,90.89,90.73,90.73,27703.0,77.2131,77.2811,77.1451,77.1451,27703.0
2021-04-20 14:00:00,90.74,90.8,90.64,90.76,26642.0,77.1536,77.2046,77.0686,77.1706,26642.0
2021-04-20 14:30:00,90.78,90.78,90.62,90.7,28712.0,77.1876,77.1876,77.0515,77.1196,28712.0
2021-04-20 15:00:00,90.7,90.88,90.63,90.68,42661.0,77.1196,77.2726,77.06,77.1026,42661.0
2021-04-20 15:30:00,90.72,90.9,90.55,90.56,142384.0,77.1366,77.2896,76.992,77.0005,142384.0
2021-04-21 09:30:00,90.36,91.2,89.87,90.3,67710.0,76.8305,77.5447,76.4138,76.7795,67710.0
2021-04-21 10:00:00,90.3,90.33,89.74,90.01,21408.0,76.7795,76.805,76.3033,76.5329,21408.0
2021-04-21 10:30:00,90.02,90.02,89.54,89.72,37871.0,76.5414,76.5414,76.1333,76.2863,37871.0
2021-04-21 11:00:00,89.77,89.97,89.65,89.81,41242.0,76.3288,76.4989,76.2268,76.3628,41242.0
2021-04-21 11:30:00,89.81,89.97,89.77,89.79,25135.0,76.3628,76.4989,76.3288,76.3458,25135.0
2021-04-21 12:00:00,89.8,89.8,89.43,89.55,41843.0,76.3543,76.3543,76.0397,76.1418,41843.0
2021-04-21 12:30:00,89.51,89.64,89.34,89.62,26268.0,76.1077,76.2183,75.9632,76.2013,26268.0
2021-04-21 13:00:00,89.63,89.79,89.6,89.77,23124.0,76.2098,76.3458,76.1843,76.3288,23124.0
2021-04-21 13:30:00,89.77,89.81,89.61,89.61,26093.0,76.3288,76.3628,76.1928,76.1928,26093.0
2021-04-21 14:00:00,89.67,89.75,89.57,89.63,26888.0,76.2438,76.3118,76.1588,76.2098,26888.0
2021-04-21 14:30:00,89.61,89.63,89.43,89.46,29264.0,76.1928,76.2098,76.0397,76.0652,29264.0
2021-04-21 15:00:00,89.48,89.56,89.3,89.54,94539.0,76.0822,76.1503,75.9292,76.1333,94539.0
2021-04-21 15:30:00,89.54,89.76,89.42,89.53,221382.0,76.1333,76.3203,76.0312,76.1248,221382.0
2021-04-22 09:30:00,89.32,89.39,88.82,89.12,65185.0,75.9462,76.0057,75.5211,75.7761,65185.0
2021-04-22 10:00:00,89.13,89.17,88.88,88.97,38636.0,75.7846,75.8187,75.5721,75.6486,38636.0
2021-04-22 10:30:00,88.97,89.11,88.71,88.8,76531.0,75.6486,75.7676,75.4275,75.5041,76531.0
2021-04-22 11:00:00,88.79,89.26,88.74,88.81,257596.0,75.4956,75.8952,75.453,75.5126,257596.0
2021-04-22 11:30:00,88.85,88.91,88.6,88.69,57839.0,75.5466,75.5976,75.334,75.4105,57839.0
2021-04-22 12:00:00,88.69,88.91,88.65,88.81,105321.0,75.4105,75.5976,75.3765,75.5126,105321.0
2021-04-22 12:30:00,88.81,88.89,88.37,88.48,63830.0,75.5126,75.5806,75.1384,75.232,63830.0
2021-04-22 13:00:00,88.47,88.68,88.4,88.54,65176.0,75.2235,75.402,75.1639,75.283,65176.0
2021-04-22 13:30:00,88.5,88.58,88.41,88.51,42259.0,75.249,75.317,75.1724,75.2575,42259.0
2021-04-22 14:00:00,88.51,88.58,88.33,88.49,55566.0,75.2575,75.317,75.1044,75.2405,55566.0
2021-04-22 14:30:00,88.47,88.49,88.28,88.28,49445.0,75.2235,75.2405,75.0619,75.0619,49445.0
2021-04-22 15:00:00,88.29,88.36,88.09,88.31,89064.0,75.0704,75.1299,74.9004,75.0874,89064.0
2021-04-22 15:30:00,88.33,88.47,88.18,88.21,159974.0,75.1044,75.2235,74.9769,75.0024,159974.0
2021-04-23 09:30:00,88.4,88.55,87.93,88.22,43616.0,75.1639,75.2915,74.7643,75.0109,43616.0
2021-04-23 10:00:00,88.19,88.25,87.83,87.86,42480.0,74.9854,75.0364,74.6793,74.7048,42480.0
2021-04-23 10:30:00,87.89,88.55,87.89,88.51,49821.0,74.7303,75.2915,74.7303,75.2575,49821.0
2021-04-23 11:00:00,88.5,88.53,88.24,88.29,41131.0,75.249,75.2745,75.0279,75.0704,41131.0
2021-04-23 11:30:00,88.32,88.45,88.28,88.39,29146.0,75.0959,75.2065,75.0619,75.1554,29146.0
2021-04-23 12:00:00,88.39,88.7,88.39,88.65,30742.0,75.1554,75.419,75.1554,75.3765,30742.0
2021-04-23 12:30:00,88.65,88.65,88.25,88.25,43884.0,75.3765,75.3765,75.0364,75.0364,43884.0
2021-04-23 13:00:00,88.25,88.31,88.04,88.09,47112.0,75.0364,75.0874,74.8578,74.9004,47112.0
2021-04-23 13:30:00,88.06,88.21,88.05,88.15,35388.0,74.8749,75.0024,74.8664,74.9514,35388.0
2021-04-23 14:00:00,88.11,88.22,87.92,88.0,33825.0,74.9174,75.0109,74.7558,74.8238,33825.0
2021-04-23 14:30:00,88.0,88.04,87.82,87.96,33452.0,74.8238,74.8578,74.6708,74.7898,33452.0
2021-04-23 15:00:00,87.95,88.12,87.95,88.11,57669.0,74.7813,74.9259,74.7813,74.9174,57669.0
2021-04-23 15:30:00,88.11,88.34,88.03,88.16,136711.0,74.9174,75.1129,74.8493,74.9599,136711.0
2021-04-26 09:30:00,88.13,88.19,87.23,87.47,49388.0,74.9344,74.9854,74.1691,74.3732,49388.0
2021-04-26 10:00:00,87.5,87.77,87.44,87.44,24176.0,74.3987,74.6283,74.3477,74.3477,24176.0
2021-04-26 10:30:00,87.48,87.73,87.33,87.62,21882.0,74.3817,74.5943,74.2542,74.5007,21882.0
2021-04-26 11:00:00,87.63,87.63,87.25,87.41,20239.0,74.5092,74.5092,74.1861,74.3222,20239.0
2021-04-26 11:30:00,87.42,87.55,87.35,87.43,16936.0,74.3307,74.4412,74.2712,74.3392,16936.0
2021-04-26 12:00:00,87.46,87.63,87.41,87.51,20004.0,74.3647,74.5092,74.3222,74.4072,20004.0
2021-04-26 12:30:00,87.51,87.63,87.48,87.52,16634.0,74.4072,74.5092,74.3817,74.4157,16634.0
2021-04-26 13:00:00,87.53,87.78,87.48,87.76,22414.0,74.4242,74.6368,74.3817,74.6198,22414.0
2021-04-26 13:30:00,87.73,87.8,87.62,87.72,27312.0,74.5943,74.6538,74.5007,74.5858,27312.0
2021-04-26 14:00:00,87.7,87.77,87.6,87.77,27852.0,74.5688,74.6283,74.4837,74.6283,27852.0
2021-04-26 14:30:00,87.79,87.88,87.75,87.83,22755.0,74.6453,74.7218,74.6113,74.6793,22755.0
2021-04-26 15:00:00,87.82,87.89,87.69,87.72,39978.0,74.6708,74.7303,74.5603,74.5858,39978.0
2021-04-26 15:30:00,87.68,87.78,87.59,87.76,100953.0,74.5517,74.6368,74.4752,74.6198,100953.0
2021-04-27 09:30:00,87.66,88.02,87.02,87.47,41692.0,74.5347,74.8408,73.9906,74.3732,41692.0
2021-04-27 10:00:00,87.47,87.61,87.33,87.53,36021.0,74.3732,74.4922,74.2542,74.4242,36021.0
2021-04-27 10:30:00,87.52,87.66,87.4,87.4,23442.0,74.4157,74.5347,74.3137,74.3137,23442.0
2021-04-27 11:00:00,87.44,87.51,87.25,87.29,23518.0,74.3477,74.4072,74.1861,74.2201,23518.0
2021-04-27 11:30:00,87.28,87.52,87.27,87.47,23153.0,74.2116,74.4157,74.2031,74.3732,23153.0
2021-04-27 12:00:00,87.47,87.58,87.39,87.48,20697.0,74.3732,74.4667,74.3052,74.3817,20697.0
2021-04-27 12:30:00,87.49,87.59,87.49,87.59,17155.0,74.3902,74.4752,74.3902,74.4752,17155.0
2021-04-27 13:00:00,87.63,87.8,87.58,87.67,19544.0,74.5092,74.6538,74.4667,74.5432,19544.0
2021-04-27 13:30:00,87.68,87.72,87.55,87.62,27795.0,74.5517,74.5858,74.4412,74.5007,27795.0
2021-04-27 14:00:00,87.62,87.67,87.46,87.51,28373.0,74.5007,74.5432,74.3647,74.4072,28373.0
2021-04-27 14:30:00,87.51,87.56,87.34,87.45,17697.0,74.4072,74.4497,74.2627,74.3562,17697.0
2021-04-27 15:00:00,87.44,87.44,87.26,87.28,24767.0,74.3477,74.3477,74.1946,74.2116,24767.0
2021-04-27 15:30:00,87.29,87.29,86.88,87.01,161712.0,74.2201,74.2201,73.8715,73.9821,161712.0
2021-04-28 09:30:00,87.17,87.37,86.66,86.83,35183.0,74.1181,74.2882,73.6845,73.829,35183.0
2021-04-28 10:00:00,86.88,86.9,85.73,85.84,147803.0,73.8715,73.8885,72.8937,72.9873,147803.0
2021-04-28 10:30:00,85.87,86.15,85.48,85.48,100956.0,73.0128,73.2508,72.6812,72.6812,100956.0
2021-04-28 11:00:00,85.47,85.98,85.47,85.78,72796.0,72.6727,73.1063,72.6727,72.9362,72796.0
2021-04-28 11:30:00,85.74,85.76,85.41,85.42,66893.0,72.9022,72.9192,72.6216,72.6301,66893.0
2021-04-28 12:00:00,85.44,85.62,85.38,85.48,50198.0,72.6471,72.8002,72.5961,72.6812,50198.0
2021-04-28 12:30:00,85.43,85.45,85.21,85.26,51680.0,72.6386,72.6556,72.4516,72.4941,51680.0
2021-04-28 13:00:00,85.26,85.33,85.2,85.31,64601.0,72.4941,72.5536,72.4431,72.5366,64601.0
2021-04-28 13:30:00,85.31,85.41,85.27,85.33,67391.0,72.5366,72.6216,72.5026,72.5536,67391.0
2021-04-28 14:00:00,85.36,85.5,85.27,85.35,53454.0,72.5791,72.6982,72.5026,72.5706,53454.0
2021-04-28 14:30:00,85.36,85.61,85.29,85.36,95044.0,72.5791,72.7917,72.5196,72.5791,95044.0
2021-04-28 15:00:00,85.36,85.52,85.26,85.45,77549.0,72.5791,72.7152,72.4941,72.6556,77549.0
2021-04-28 15:30:00,85.45,85.63,85.25,85.45,343163.0,72.6556,72.8087,72.4856,72.6556,343163.0
2021-04-29 09:30:00,85.18,85.65,84.99,85.05,119457.0,72.4261,72.8257,72.2645,72.3155,119457.0
2021-04-29 10:00:00,85.05,85.24,84.58,84.63,181067.0,72.3155,72.4771,71.9159,71.9584,181067.0
2021-04-29 10:30:00,84.62,84.69,84.08,84.19,315407.0,71.9499,72.0094,71.4908,71.5843,315407.0
2021-04-29 11:00:00,84.21,84.22,83.45,83.54,267645.0,71.6013,71.6098,70.9551,71.0316,267645.0
2021-04-29 11:30:00,83.55,84.1,83.47,84.03,129463.0,71.0401,71.5078,70.9721,71.4483,129463.0
2021-04-29 12:00:00,84.02,84.67,84.02,84.53,99994.0,71.4398,71.9924,71.4398,71.8734,99994.0
2021-04-29 12:30:00,84.51,84.71,84.47,84.7,93156.0,71.8564,72.0264,71.8224,72.0179,93156.0
2021-04-29 13:00:00,84.7,84.87,84.61,84.78,66446.0,72.0179,72.1625,71.9414,72.086,66446.0
2021-04-29 13:30:00,84.79,84.98,84.69,84.78,58502.0,72.0945,72.256,72.0094,72.086,58502.0
2021-04-29 14:00:00,84.79,84.9,84.7,84.88,61384.0,72.0945,72.188,72.0179,72.171,61384.0
2021-04-29 14:30:00,84.89,85.01,84.82,84.84,82263.0,72.1795,72.2815,72.12,72.137,82263.0
2021-04-29 15:00:00,84.85,85.06,84.83,85.01,113329.0,72.1455,72.324,72.1285,72.2815,113329.0
2021-04-29 15:30:00,85.0,85.17,84.93,85.11,362222.0,72.273,72.4176,72.2135,72.3666,362222.0
2021-04-30 09:30:00,85.8,85.98,85.54,85.57,84897.0,72.9532,73.1063,72.7322,72.7577,84897.0
2021-04-30 10:00:00,85.59,85.62,85.26,85.48,77518.0,72.7747,72.8002,72.4941,72.6812,77518.0
2021-04-30 10:30:00,85.49,85.85,85.49,85.84,183134.0,72.6897,72.9958,72.6897,72.9873,183134.0
2021-04-30 11:00:00,85.86,86.14,85.83,85.91,42640.0,73.0043,73.2423,72.9787,73.0468,42640.0
2021-04-30 11:30:00,85.89,86.04,85.7,86.03,36832.0,73.0298,73.1573,72.8682,73.1488,36832.0
2021-04-30 12:00:00,86.04,86.17,85.91,85.96,39323.0,73.1573,73.2678,73.0468,73.0893,39323.0
2021-04-30 12:30:00,85.97,86.01,85.76,85.77,49279.0,73.0978,73.1318,72.9192,72.9277,49279.0
2021-04-30 13:00:00,85.77,85.77,85.48,85.62,47635.0,72.9277,72.9277,72.6812,72.8002,47635.0
2021-04-30 13:30:00,85.61,85.62,85.45,85.51,72962.0,72.7917,72.8002,72.6556,72.7067,72962.0
2021-04-30 14:00:00,85.51,85.63,85.36,85.48,59033.0,72.7067,72.8087,72.5791,72.6812,59033.0
2021-04-30 14:30:00,85.48,85.5,85.33,85.41,78555.0,72.6812,72.6982,72.5536,72.6216,78555.0
2021-04-30 15:00:00,85.42,85.97,85.42,85.91,138308.0,72.6301,73.0978,72.6301,73.0468,138308.0
2021-04-30 15:30:00,85.92,86.23,85.67,86.21,593118.0,73.0553,73.3189,72.8427,73.3019,593118.0
2021-05-03 09:30:00,86.26,86.65,85.8,86.31,86015.0,73.3444,73.676,72.9532,73.3869,86015.0
2021-05-03 10:00:00,86.36,86.96,85.98,86.95,70245.0,73.4294,73.9396,73.1063,73.9311,70245.0
2021-05-03 10:30:00,86.95,87.44,86.91,86.97,217722.0,73.9311,74.3477,73.897,73.9481,217722.0
2021-05-03 11:00:00,86.99,87.01,86.59,86.84,57551.0,73.9651,73.9821,73.625,73.8375,57551.0
2021-05-03 11:30:00,86.84,86.99,86.69,86.93,38170.0,73.8375,73.9651,73.71,73.914,38170.0
2021-05-03 12:00:00,86.95,86.97,86.71,86.97,43960.0,73.9311,73.9481,73.727,73.9481,43960.0
2021-05-03 12:30:00,86.97,87.12,86.86,87.04,54819.0,73.9481,74.0756,73.8545,74.0076,54819.0
2021-05-03 13:00:00,87.06,87.21,87.02,87.18,33258.0,74.0246,74.1521,73.9906,74.1266,33258.0
2021-05-03 13:30:00,87.2,87.27,87.09,87.2,33215.0,74.1436,74.2031,74.0501,74.1436,33215.0
2021-05-03 14:00:00,87.21,87.26,86.69,86.72,68629.0,74.1521,74.1946,73.71,73.7355,68629.0
2021-05-03 14:30:00,86.73,86.89,86.72,86.78,48272.0,73.744,73.88,73.7355,73.7865,48272.0
2021-05-03 15:00:00,86.78,86.8,86.53,86.59,49965.0,73.7865,73.8035,73.5739,73.625,49965.0
2021-05-03 15:30:00,86.58,86.58,86.13,86.39,229098.0,73.6165,73.6165,73.2338,73.4549,229098.0
2021-05-04 09:30:00,86.43,86.79,85.9,86.24,63109.0,73.4889,73.795,73.0383,73.3274,63109.0
2021-05-04 10:00:00,86.26,86.48,85.58,85.62,76029.0,73.3444,73.5314,72.7662,72.8002,76029.0
2021-05-04 10:30:00,85.64,85.69,85.16,85.64,36132.0,72.8172,72.8597,72.4091,72.8172,36132.0
2021-05-04 11:00:00,85.64,85.77,85.38,85.54,36605.0,72.8172,72.9277,72.5961,72.7322,36605.0
2021-05-04 11:30:00,85.55,85.68,85.46,85.57,22892.0,72.7407,72.8512,72.6641,72.7577,22892.0
2021-05-04 12:00:00,85.61,85.79,85.58,85.68,30490.0,72.7917,72.9447,72.7662,72.8512,30490.0
2021-05-04 12:30:00,85.67,85.72,85.51,85.52,27313.0,72.8427,72.8852,72.7067,72.7152,27313.0
2021-05-04 13:00:00,85.52,85.65,85.48,85.64,20809.0,72.7152,72.8257,72.6812,72.8172,20809.0
2021-05-04 13:30:00,85.64,85.77,85.58,85.73,26566.0,72.8172,72.9277,72.7662,72.8937,26566.0
2021-05-04 14:00:00,85.75,85.9,85.73,85.89,26073.0,72.9107,73.0383,72.8937,73.0298,26073.0
2021-05-04 14:30:00,85.89,86.1,85.87,86.04,22741.0,73.0298,73.2083,73.0128,73.1573,22741.0
2021-05-04 15:00:00,86.03,86.09,85.9,85.98,43029.0,73.1488,73.1998,73.0383,73.1063,43029.0
2021-05-04 15:30:00,86.01,86.22,85.97,86.17,169563.0,73.1318,73.3104,73.0978,73.2678,169563.0
2021-05-05 09:30:00,85.86,85.93,84.74,84.81,40682.0,73.0043,73.0638,72.052,72.1115,40682.0
2021-05-05 10:00:00,84.82,84.93,84.37,84.55,28562.0,72.12,72.2135,71.7374,71.8904,28562.0
2021-05-05 10:30:00,84.58,84.58,83.92,83.92,30316.0,71.9159,71.9159,71.3547,71.3547,30316.0
2021-05-05 11:00:00,83.9,84.07,83.8,84.01,30221.0,71.3377,71.4823,71.2527,71.4313,30221.0
2021-05-05 11:30:00,83.97,84.02,83.59,83.65,41711.0,71.3972,71.4398,71.0741,71.1252,41711.0
2021-05-05 12:00:00,83.65,83.95,83.58,83.84,51397.0,71.1252,71.3802,71.0656,71.2867,51397.0
2021-05-05 12:30:00,83.87,84.04,83.85,83.86,63353.0,71.3122,71.4568,71.2952,71.3037,63353.0
2021-05-05 13:00:00,83.88,83.91,83.67,83.73,49161.0,71.3207,71.3462,71.1422,71.1932,49161.0
2021-05-05 13:30:00,83.73,83.93,83.58,83.62,44432.0,71.1932,71.3632,71.0656,71.0997,44432.0
2021-05-05 14:00:00,83.63,83.65,83.36,83.36,35581.0,71.1082,71.1252,70.8786,70.8786,35581.0
2021-05-05 14:30:00,83.37,83.48,83.28,83.36,38445.0,70.8871,70.9806,70.8106,70.8786,38445.0
2021-05-05 15:00:00,83.37,83.68,83.37,83.67,61389.0,70.8871,71.1507,70.8871,71.1422,61389.0
2021-05-05 15:30:00,83.66,83.75,83.31,83.64,195682.0,71.1337,71.2102,70.8361,71.1167,195682.0
2021-05-06 09:30:00,83.97,83.97,83.48,83.72,62524.0,71.3972,71.3972,70.9806,71.1847,62524.0
2021-05-06 10:00:00,83.71,83.93,83.57,83.57,54529.0,71.1762,71.3632,71.0571,71.0571,54529.0
2021-05-06 10:30:00,83.57,83.64,83.26,83.34,64062.0,71.0571,71.1167,70.7936,70.8616,64062.0
2021-05-06 11:00:00,83.34,83.81,83.31,83.7,35099.0,70.8616,71.2612,70.8361,71.1677,35099.0
2021-05-06 11:30:00,83.7,83.96,83.62,83.72,28326.0,71.1677,71.3887,71.0997,71.1847,28326.0
2021-05-06 12:00:00,83.73,83.83,83.62,83.67,35459.0,71.1932,71.2782,71.0997,71.1422,35459.0
2021-05-06 12:30:00,83.68,83.78,83.56,83.69,41611.0,71.1507,71.2357,71.0486,71.1592,41611.0
2021-05-06 13:00:00,83.7,83.88,83.66,83.78,33410.0,71.1677,71.3207,71.1337,71.2357,33410.0
2021-05-06 13:30:00,83.82,84.01,83.76,83.98,31770.0,71.2697,71.4313,71.2187,71.4057,31770.0
2021-05-06 14:00:00,83.98,84.43,83.91,84.39,54359.0,71.4057,71.7884,71.3462,71.7544,54359.0
2021-05-06 14:30:00,84.36,84.43,84.15,84.19,44942.0,71.7289,71.7884,71.5503,71.5843,44942.0
2021-05-06 15:00:00,84.13,84.17,83.75,84.0,69253.0,71.5333,71.5673,71.2102,71.4228,69253.0
2021-05-06 15:30:00,84.0,84.38,83.98,84.37,261261.0,71.4228,71.7459,71.4057,71.7374,261261.0
2021-05-07 09:30:00,84.07,84.72,83.9,84.63,54982.0,71.4823,72.0349,71.3377,71.9584,54982.0
2021-05-07 10:00:00,84.61,85.0,84.55,84.81,51091.0,71.9414,72.273,71.8904,72.1115,51091.0
2021-05-07 10:30:00,84.8,84.96,84.53,84.56,63477.0,72.103,72.239,71.8734,71.8989,63477.0
2021-05-07 11:00:00,84.57,84.79,84.57,84.62,49121.0,71.9074,72.0945,71.9074,71.9499,49121.0
2021-05-07 11:30:00,84.65,84.79,84.53,84.65,42474.0,71.9754,72.0945,71.8734,71.9754,42474.0
2021-05-07 12:00:00,84.65,84.71,84.39,84.41,44878.0,71.9754,72.0264,71.7544,71.7714,44878.0
2021-05-07 12:30:00,84.43,84.44,84.18,84.26,51203.0,71.7884,71.7969,71.5758,71.6438,51203.0
2021-05-07 13:00:00,84.26,84.26,84.06,84.12,53060.0,71.6438,71.6438,71.4738,71.5248,53060.0
2021-05-07 13:30:00,84.13,84.33,84.13,84.3,44156.0,71.5333,71.7033,71.5333,71.6778,44156.0
2021-05-07 14:00:00,84.29,84.44,84.2,84.31,41185.0,71.6693,71.7969,71.5928,71.6863,41185.0
2021-05-07 14:30:00,84.3,84.48,84.22,84.32,44232.0,71.6778,71.8309,71.6098,71.6948,44232.0
2021-05-07 15:00:00,84.34,84.36,84.19,84.22,58036.0,71.7118,71.7289,71.5843,71.6098,58036.0
2021-05-07 15:30:00,84.23,84.41,84.04,84.12,186708.0,71.6183,71.7714,71.4568,71.5248,186708.0
2021-05-10 09:30:00,84.23,85.11,84.23,84.79,72041.0,71.6183,72.3666,71.6183,72.0945,72041.0
2021-05-10 10:00:00,84.86,84.96,84.56,84.81,41207.0,72.154,72.239,71.8989,72.1115,41207.0
2021-05-10 10:30:00,84.84,85.26,84.78,85.14,50338.0,72.137,72.4941,72.086,72.3921,50338.0
2021-05-10 11:00:00,85.12,85.43,84.99,85.39,39380.0,72.3751,72.6386,72.2645,72.6046,39380.0
2021-05-10 11:30:00,85.39,85.43,85.07,85.1,45194.0,72.6046,72.6386,72.3325,72.3581,45194.0
2021-05-10 12:00:00,85.1,85.11,84.77,84.84,29452.0,72.3581,72.3666,72.0775,72.137,29452.0
2021-05-10 12:30:00,84.84,84.98,84.77,84.77,31616.0,72.137,72.256,72.0775,72.0775,31616.0
2021-05-10 13:00:00,84.79,85.59,84.78,85.33,109636.0,72.0945,72.7747,72.086,72.5536,109636.0
2021-05-10 13:30:00,85.32,85.64,85.21,85.37,122323.0,72.5451,72.8172,72.4516,72.5876,122323.0
2021-05-10 14:00:00,85.4,85.5,85.18,85.31,44934.0,72.6131,72.6982,72.4261,72.5366,44934.0
2021-05-10 14:30:00,85.3,85.74,85.26,85.72,77306.0,72.5281,72.9022,72.4941,72.8852,77306.0
2021-05-10 15:00:00,85.71,85.8,85.56,85.74,86856.0,72.8767,72.9532,72.7492,72.9022,86856.0
2021-05-10 15:30:00,85.75,85.78,85.4,85.41,284786.0,72.9107,72.9362,72.6131,72.6216,284786.0
2021-05-11 09:30:00,85.63,85.72,83.6,83.82,91008.0,72.8087,72.8852,71.0826,71.2697,91008.0
2021-05-11 10:00:00,83.9,84.59,83.9,84.36,90543.0,71.3377,71.9244,71.3377,71.7289,90543.0
2021-05-11 10:30:00,84.35,84.39,83.82,83.89,31087.0,71.7203,71.7544,71.2697,71.3292,31087.0
2021-05-11 11:00:00,83.89,84.06,83.48,83.98,42489.0,71.3292,71.4738,70.9806,71.4057,42489.0
2021-05-11 11:30:00,84.0,84.32,83.89,84.3,63416.0,71.4228,71.6948,71.3292,71.6778,63416.0
2021-05-11 12:00:00,84.23,84.33,83.82,83.89,34605.0,71.6183,71.7033,71.2697,71.3292,34605.0
2021-05-11 12:30:00,83.87,83.89,83.67,83.85,38916.0,71.3122,71.3292,71.1422,71.2952,38916.0
2021-05-11 13:00:00,83.88,84.06,83.77,83.92,38177.0,71.3207,71.4738,71.2272,71.3547,38177.0
2021-05-11 13:30:00,83.93,84.38,83.93,84.38,48801.0,71.3632,71.7459,71.3632,71.7459,48801.0
2021-05-11 14:00:00,84.35,84.42,84.04,84.05,55968.0,71.7203,71.7799,71.4568,71.4653,55968.0
2021-05-11 14:30:00,84.04,84.04,83.56,83.69,43896.0,71.4568,71.4568,71.0486,71.1592,43896.0
2021-05-11 15:00:00,83.71,83.88,83.58,83.67,60143.0,71.1762,71.3207,71.0656,71.1422,60143.0
2021-05-11 15:30:00,83.66,84.12,83.43,84.01,199420.0,71.1337,71.5248,70.9381,71.4313,199420.0
2021-05-12 09:30:00,83.87,84.01,83.03,83.5,58512.0,71.3122,71.4313,70.598,70.9976,58512.0
2021-05-12 10:00:00,83.5,83.86,83.22,83.62,31277.0,70.9976,71.3037,70.7595,71.0997,31277.0
2021-05-12 10:30:00,83.67,83.67,83.18,83.27,60056.0,71.1422,71.1422,70.7255,70.8021,60056.0
2021-05-12 11:00:00,83.29,83.39,82.98,83.34,39554.0,70.8191,70.9041,70.5555,70.8616,39554.0
2021-05-12 11:30:00,83.33,83.39,83.12,83.12,37155.0,70.8531,70.9041,70.6745,70.6745,37155.0
2021-05-12 12:00:00,83.16,83.39,83.16,83.24,23567.0,70.7085,70.9041,70.7085,70.7765,23567.0
2021-05-12 12:30:00,83.25,83.25,83.07,83.21,85425.0,70.7851,70.7851,70.632,70.751,85425.0
2021-05-12 13:00:00,83.18,83.2,82.8,82.9,31698.0,70.7255,70.7425,70.4024,70.4875,31698.0
2021-05-12 13:30:00,82.91,83.19,82.83,83.16,37557.0,70.496,70.734,70.4279,70.7085,37557.0
2021-05-12 14:00:00,83.2,83.37,82.93,82.98,97352.0,70.7425,70.8871,70.513,70.5555,97352.0
2021-05-12 14:30:00,82.95,83.38,82.91,83.36,69267.0,70.53,70.8956,70.496,70.8786,69267.0
2021-05-12 15:00:00,83.35,83.38,82.99,83.02,93830.0,70.8701,70.8956,70.564,70.5895,93830.0
2021-05-12 15:30:00,83.04,83.1,82.66,82.7,430652.0,70.6065,70.6575,70.2834,70.3174,430652.0
2021-05-13 09:30:00,82.99,83.49,82.83,83.45,65702.0,70.564,70.9891,70.4279,70.9551,65702.0
2021-05-13 10:00:00,83.45,84.38,83.4,84.28,93119.0,70.9551,71.7459,70.9126,71.6608,93119.0
2021-05-13 10:30:00,84.27,84.37,84.08,84.32,81151.0,71.6523,71.7374,71.4908,71.6948,81151.0
2021-05-13 11:00:00,84.31,84.56,84.3,84.56,59227.0,71.6863,71.8989,71.6778,71.8989,59227.0
2021-05-13 11:30:00,84.64,85.24,84.51,85.19,65260.0,71.9669,72.4771,71.8564,72.4346,65260.0
2021-05-13 12:00:00,85.22,85.29,85.0,85.05,81930.0,72.4601,72.5196,72.273,72.3155,81930.0
2021-05-13 12:30:00,85.04,85.14,84.89,84.97,42606.0,72.307,72.3921,72.1795,72.2475,42606.0
2021-05-13 13:00:00,84.97,85.07,84.77,84.92,42466.0,72.2475,72.3325,72.0775,72.205,42466.0
2021-05-13 13:30:00,84.9,84.98,84.74,84.85,58414.0,72.188,72.256,72.052,72.1455,58414.0
2021-05-13 14:00:00,84.87,85.08,84.87,85.0,125364.0,72.1625,72.341,72.1625,72.273,125364.0
2021-05-13 14:30:00,85.0,85.22,84.81,85.19,61891.0,72.273,72.4601,72.1115,72.4346,61891.0
2021-05-13 15:00:00,85.2,85.26,84.99,85.21,62546.0,72.4431,72.4941,72.2645,72.4516,62546.0
2021-05-13 15:30:00,85.24,85.27,84.69,84.7,274305.0,72.4771,72.5026,72.0094,72.0179,274305.0
2021-05-14 09:30:00,85.1,86.34,85.1,85.89,99290.0,72.3581,73.4124,72.3581,73.0298,99290.0
2021-05-14 10:00:00,85.86,86.23,85.52,85.73,112890.0,73.0043,73.3189,72.7152,72.8937,112890.0
2021-05-14 10:30:00,85.75,85.9,85.41,85.75,81311.0,72.9107,73.0383,72.6216,72.9107,81311.0
2021-05-14 11:00:00,85.75,85.93,85.7,85.8,51646.0,72.9107,73.0638,72.8682,72.9532,51646.0
2021-05-14 11:30:00,85.82,86.01,85.62,85.8,62600.0,72.9702,73.1318,72.8002,72.9532,62600.0
2021-05-14 12:00:00,85.82,86.04,85.64,86.02,33759.0,72.9702,73.1573,72.8172,73.1403,33759.0
2021-05-14 12:30:00,86.02,86.05,85.76,85.83,38046.0,73.1403,73.1658,72.9192,72.9787,38046.0
2021-05-14 13:00:00,85.82,85.91,85.73,85.75,24583.0,72.9702,73.0468,72.8937,72.9107,24583.0
2021-05-14 13:30:00,85.75,85.85,85.56,85.59,38621.0,72.9107,72.9958,72.7492,72.7747,38621.0
2021-05-14 14:00:00,85.59,85.67,85.52,85.61,38581.0,72.7747,72.8427,72.7152,72.7917,38581.0
2021-05-14 14:30:00,85.62,85.73,85.53,85.56,49758.0,72.8002,72.8937,72.7237,72.7492,49758.0
2021-05-14 15:00:00,85.55,85.64,85.47,85.48,57940.0,72.7407,72.8172,72.6727,72.6812,57940.0
2021-05-14 15:30:00,85.48,85.51,85.1,85.16,282385.0,72.6812,72.7067,72.3581,72.4091,282385.0
2021-05-17 09:30:00,85.2,85.74,85.03,85.66,77301.0,72.4431,72.9022,72.2985,72.8342,77301.0
2021-05-17 10:00:00,85.66,85.76,85.09,85.09,33287.0,72.8342,72.9192,72.3495,72.3495,33287.0
2021-05-17 10:30:00,85.1,85.15,84.8,84.96,39314.0,72.3581,72.4006,72.103,72.239,39314.0
2021-05-17 11:00:00,84.91,85.04,84.48,84.49,38347.0,72.1965,72.307,71.8309,71.8394,38347.0
2021-05-17 11:30:00,84.51,84.66,84.34,84.64,258918.0,71.8564,71.9839,71.7118,71.9669,258918.0
2021-05-17 12:00:00,84.67,84.79,84.57,84.71,16215.0,71.9924,72.0945,71.9074,72.0264,16215.0
2021-05-17 12:30:00,84.74,84.81,84.66,84.73,25911.0,72.052,72.1115,71.9839,72.0435,25911.0
2021-05-17 13:00:00,84.74,84.98,84.65,84.86,42021.0,72.052,72.256,71.9754,72.154,42021.0
2021-05-17 13:30:00,84.82,84.85,84.61,84.72,153639.0,72.12,72.1455,71.9414,72.0349,153639.0
2021-05-17 14:00:00,84.72,84.88,84.59,84.86,23243.0,72.0349,72.171,71.9244,72.154,23243.0
2021-05-17 14:30:00,84.83,84.92,84.76,84.85,26612.0,72.1285,72.205,72.069,72.1455,26612.0
2021-05-17 15:00:00,84.84,84.84,84.55,84.63,43329.0,72.137,72.137,71.8904,71.9584,43329.0
2021-05-17 15:30:00,84.61,84.61,83.96,84.07,178638.0,71.9414,71.9414,71.3887,71.4823,178638.0
2021-05-18 09:30:00,83.95,84.4,83.65,84.17,70420.0,71.3802,71.7629,71.1252,71.5673,70420.0
2021-05-18 10:00:00,84.19,84.69,84.15,84.43,73037.0,71.5843,72.0094,71.5503,71.7884,73037.0
2021-05-18 10:30:00,84.45,84.68,84.27,84.63,36074.0,71.8054,72.0009,71.6523,71.9584,36074.0
2021-05-18 11:00:00,84.66,84.71,84.21,84.34,43173.0,71.9839,72.0264,71.6013,71.7118,43173.0
2021-05-18 11:30:00,84.33,84.41,84.11,84.16,36934.0,71.7033,71.7714,71.5163,71.5588,36934.0
2021-05-18 12:00:00,84.14,84.42,84.11,84.17,57354.0,71.5418,71.7799,71.5163,71.5673,57354.0
2021-05-18 12:30:00,84.21,84.25,84.07,84.15,25992.0,71.6013,71.6353,71.4823,71.5503,25992.0
2021-05-18 13:00:00,84.2,84.29,84.11,84.22,19646.0,71.5928,71.6693,71.5163,71.6098,19646.0
2021-05-18 13:30:00,84.19,84.38,84.11,84.32,22162.0,71.5843,71.7459,71.5163,71.6948,22162.0
2021-05-18 14:00:00,84.29,84.36,84.03,84.18,43138.0,71.6693,71.7289,71.4483,71.5758,43138.0
2021-05-18 14:30:00,84.19,84.46,84.16,84.45,75460.0,71.5843,71.8139,71.5588,71.8054,75460.0
2021-05-18 15:00:00,84.45,84.45,84.18,84.19,95307.0,71.8054,71.8054,71.5758,71.5843,95307.0
2021-05-18 15:30:00,84.19,84.57,84.19,84.26,267311.0,71.5843,71.9074,71.5843,71.6438,267311.0
2021-05-19 09:30:00,83.46,83.57,82.92,83.39,122433.0,71.4772,71.5714,71.0147,71.4172,122433.0
2021-05-19 10:00:00,83.3,83.4,82.68,82.94,100633.0,71.3402,71.4258,70.8092,71.0318,100633.0
2021-05-19 10:30:00,82.97,83.22,82.55,82.74,54708.0,71.0575,71.2716,70.6978,70.8606,54708.0
2021-05-19 11:00:00,82.71,82.87,82.57,82.84,50912.0,70.8349,70.9719,70.715,70.9462,50912.0
2021-05-19 11:30:00,82.85,82.89,82.43,82.68,45768.0,70.9548,70.989,70.5951,70.8092,45768.0
2021-05-19 12:00:00,82.69,82.95,82.68,82.93,34973.0,70.8177,71.0404,70.8092,71.0233,34973.0
2021-05-19 12:30:00,82.92,83.16,82.86,83.15,17733.0,71.0147,71.2203,70.9633,71.2117,17733.0
2021-05-19 13:00:00,83.16,83.32,83.07,83.18,46858.0,71.2203,71.3573,71.1432,71.2374,46858.0
2021-05-19 13:30:00,83.22,83.35,83.1,83.24,50629.0,71.2716,71.383,71.1689,71.2888,50629.0
2021-05-19 14:00:00,83.24,83.4,82.97,83.25,51676.0,71.2888,71.4258,71.0575,71.2973,51676.0
2021-05-19 14:30:00,83.26,83.34,83.03,83.03,38963.0,71.3059,71.3744,71.1089,71.1089,38963.0
2021-05-19 15:00:00,83.05,83.2,82.87,83.16,52650.0,71.1261,71.2545,70.9719,71.2203,52650.0
2021-05-19 15:30:00,83.17,83.41,82.86,83.25,303387.0,71.2288,71.4344,70.9633,71.2973,303387.0
2021-05-20 09:30:00,83.42,84.05,83.42,83.83,38159.0,71.4429,71.9825,71.4429,71.7941,38159.0
2021-05-20 10:00:00,83.75,84.0,83.69,83.92,32388.0,71.7256,71.9397,71.6742,71.8711,32388.0
2021-05-20 10:30:00,83.99,84.15,83.82,84.14,99662.0,71.9311,72.0681,71.7855,72.0596,99662.0
2021-05-20 11:00:00,84.11,84.16,83.88,84.06,41420.0,72.0339,72.0767,71.8369,71.991,41420.0
2021-05-20 11:30:00,84.12,84.41,84.07,84.25,52657.0,72.0424,72.2908,71.9996,72.1538,52657.0
2021-05-20 12:00:00,84.25,84.41,84.2,84.36,41087.0,72.1538,72.2908,72.1109,72.248,41087.0
2021-05-20 12:30:00,84.37,84.5,84.36,84.5,32321.0,72.2565,72.3679,72.248,72.3679,32321.0
2021-05-20 13:00:00,84.48,84.53,84.28,84.33,30739.0,72.3507,72.3936,72.1795,72.2223,30739.0
2021-05-20 13:30:00,84.34,84.35,84.12,84.22,64143.0,72.2308,72.2394,72.0424,72.1281,64143.0
2021-05-20 14:00:00,84.22,84.28,84.03,84.17,36210.0,72.1281,72.1795,71.9653,72.0852,36210.0
2021-05-20 14:30:00,84.17,84.17,83.89,83.92,52299.0,72.0852,72.0852,71.8454,71.8711,52299.0
2021-05-20 15:00:00,83.91,84.18,83.7,84.17,62080.0,71.8626,72.0938,71.6827,72.0852,62080.0
2021-05-20 15:30:00,84.15,84.23,83.7,83.76,265761.0,72.0681,72.1366,71.6827,71.7341,265761.0
2021-05-21 09:30:00,84.0,84.75,83.78,84.5,125645.0,71.9397,72.582,71.7512,72.3679,125645.0
2021-05-21 10:00:00,84.43,84.45,83.99,84.01,44624.0,72.3079,72.325,71.9311,71.9482,44624.0
2021-05-21 10:30:00,84.05,84.09,83.81,84.02,40331.0,71.9825,72.0167,71.7769,71.9568,40331.0
2021-05-21 11:00:00,84.03,84.16,83.81,83.83,80150.0,71.9653,72.0767,71.7769,71.7941,80150.0
2021-05-21 11:30:00,83.85,84.01,83.84,83.89,50317.0,71.8112,71.9482,71.8026,71.8454,50317.0
2021-05-21 12:00:00,83.88,83.88,83.56,83.78,53090.0,71.8369,71.8369,71.5628,71.7512,53090.0
2021-05-21 12:30:00,83.77,83.85,83.66,83.81,48359.0,71.7427,71.8112,71.6485,71.7769,48359.0
2021-05-21 13:00:00,83.81,83.86,83.73,83.84,35316.0,71.7769,71.8198,71.7084,71.8026,35316.0
2021-05-21 13:30:00,83.84,83.88,83.73,83.78,50998.0,71.8026,71.8369,71.7084,71.7512,50998.0
2021-05-21 14:00:00,83.8,83.83,83.69,83.69,44734.0,71.7684,71.7941,71.6742,71.6742,44734.0
2021-05-21 14:30:00,83.69,83.94,83.63,83.88,47328.0,71.6742,71.8883,71.6228,71.8369,47328.0
2021-05-21 15:00:00,83.86,84.26,83.81,84.22,102798.0,71.8198,72.1623,71.7769,72.1281,102798.0
2021-05-21 15:30:00,84.22,84.27,84.04,84.09,479857.0,72.1281,72.1709,71.9739,72.0167,479857.0
2021-05-24 09:30:00,84.34,84.6,83.62,83.7,82378.0,72.2308,72.4535,71.6142,71.6827,82378.0
2021-05-24 10:00:00,83.69,83.95,83.6,83.73,60173.0,71.6742,71.8968,71.5971,71.7084,60173.0
2021-05-24 10:30:00,83.73,83.83,83.59,83.75,49115.0,71.7084,71.7941,71.5885,71.7256,49115.0
2021-05-24 11:00:00,83.76,83.77,83.49,83.62,28566.0,71.7341,71.7427,71.5029,71.6142,28566.0
2021-05-24 11:30:00,83.67,83.67,83.3,83.42,47482.0,71.657,71.657,71.3402,71.4429,47482.0
2021-05-24 12:00:00,83.4,83.66,83.39,83.65,26663.0,71.4258,71.6485,71.4172,71.6399,26663.0
2021-05-24 12:30:00,83.65,83.74,83.61,83.73,34924.0,71.6399,71.717,71.6057,71.7084,34924.0
2021-05-24 13:00:00,83.72,83.72,83.56,83.65,58696.0,71.6999,71.6999,71.5628,71.6399,58696.0
2021-05-24 13:30:00,83.66,83.71,83.59,83.67,24693.0,71.6485,71.6913,71.5885,71.657,24693.0
2021-05-24 14:00:00,83.67,83.82,83.63,83.67,60691.0,71.657,71.7855,71.6228,71.657,60691.0
2021-05-24 14:30:00,83.69,83.75,83.59,83.6,39323.0,71.6742,71.7256,71.5885,71.5971,39323.0
2021-05-24 15:00:00,83.58,83.66,83.51,83.55,61382.0,71.58,71.6485,71.52,71.5543,61382.0
2021-05-24 15:30:00,83.53,83.61,83.25,83.28,304121.0,71.5371,71.6057,71.2973,71.323,304121.0
2021-05-25 09:30:00,83.32,83.57,82.22,82.66,61522.0,71.3573,71.5714,70.4152,70.792,61522.0
2021-05-25 10:00:00,82.66,82.73,82.21,82.27,52841.0,70.792,70.852,70.4067,70.458,52841.0
2021-05-25 10:30:00,82.27,82.4,82.05,82.26,64879.0,70.458,70.5694,70.2696,70.4495,64879.0
2021-05-25 11:00:00,82.28,82.65,82.25,82.48,80652.0,70.4666,70.7835,70.4409,70.6379,80652.0
2021-05-25 11:30:00,82.48,82.56,82.4,82.48,53362.0,70.6379,70.7064,70.5694,70.6379,53362.0
2021-05-25 12:00:00,82.48,82.64,82.47,82.57,58325.0,70.6379,70.7749,70.6293,70.715,58325.0
2021-05-25 12:30:00,82.56,82.66,82.5,82.58,53364.0,70.7064,70.792,70.655,70.7235,53364.0
2021-05-25 13:00:00,82.57,82.58,82.36,82.39,46980.0,70.715,70.7235,70.5351,70.5608,46980.0
2021-05-25 13:30:00,82.36,82.37,82.13,82.17,49737.0,70.5351,70.5437,70.3381,70.3724,49737.0
2021-05-25 14:00:00,82.19,82.28,81.92,81.99,46663.0,70.3895,70.4666,70.1583,70.2182,46663.0
2021-05-25 14:30:00,81.96,82.14,81.95,82.13,41433.0,70.1926,70.3467,70.184,70.3381,41433.0
2021-05-25 15:00:00,82.13,82.35,82.05,82.29,69189.0,70.3381,70.5266,70.2696,70.4752,69189.0
2021-05-25 15:30:00,82.29,82.44,82.21,82.34,195638.0,70.4752,70.6036,70.4067,70.518,195638.0
2021-05-26 09:30:00,82.14,82.34,81.56,81.66,77592.0,70.3467,70.518,69.85,69.9356,77592.0
2021-05-26 10:00:00,81.68,81.72,81.34,81.34,65135.0,69.9528,69.987,69.6616,69.6616,65135.0
2021-05-26 10:30:00,81.31,81.58,81.28,81.48,55401.0,69.6359,69.8671,69.6102,69.7815,55401.0
2021-05-26 11:00:00,81.49,81.91,81.49,81.91,50407.0,69.79,70.1497,69.79,70.1497,50407.0
2021-05-26 11:30:00,81.91,82.08,81.86,81.88,56874.0,70.1497,70.2953,70.1069,70.124,56874.0
2021-05-26 12:00:00,81.86,81.87,81.74,81.75,33431.0,70.1069,70.1155,70.0041,70.0127,33431.0
2021-05-26 12:30:00,81.73,81.97,81.72,81.87,31267.0,69.9956,70.2011,69.987,70.1155,31267.0
2021-05-26 13:00:00,81.87,81.95,81.77,81.81,28375.0,70.1155,70.184,70.0298,70.0641,28375.0
2021-05-26 13:30:00,81.82,81.85,81.6,81.64,31140.0,70.0727,70.0983,69.8842,69.9185,31140.0
2021-05-26 14:00:00,81.64,81.79,81.63,81.79,36822.0,69.9185,70.047,69.9099,70.047,36822.0
2021-05-26 14:30:00,81.78,81.78,81.6,81.67,45202.0,70.0384,70.0384,69.8842,69.9442,45202.0
2021-05-26 15:00:00,81.64,81.7,81.4,81.43,56267.0,69.9185,69.9699,69.713,69.7386,56267.0
2021-05-26 15:30:00,81.42,81.68,81.38,81.5,164688.0,69.7301,69.9528,69.6958,69.7986,164688.0
2021-05-27 09:30:00,81.58,81.68,81.23,81.41,52812.0,69.8671,69.9528,69.5674,69.7215,52812.0
2021-05-27 10:00:00,81.44,81.51,81.26,81.35,29394.0,69.7472,69.8072,69.5931,69.6701,29394.0
2021-05-27 10:30:00,81.35,81.47,81.25,81.31,35168.0,69.6701,69.7729,69.5845,69.6359,35168.0
2021-05-27 11:00:00,81.28,81.37,81.15,81.33,39194.0,69.6102,69.6873,69.4988,69.653,39194.0
2021-05-27 11:30:00,81.33,81.57,81.33,81.57,39109.0,69.653,69.8585,69.653,69.8585,39109.0
2021-05-27 12:00:00,81.57,81.63,81.44,81.46,42885.0,69.8585,69.9099,69.7472,69.7643,42885.0
2021-05-27 12:30:00,81.46,81.53,81.38,81.4,37752.0,69.7643,69.8243,69.6958,69.713,37752.0
2021-05-27 13:00:00,81.4,81.58,81.38,81.55,29987.0,69.713,69.8671,69.6958,69.8414,29987.0
2021-05-27 13:30:00,81.56,81.66,81.5,81.53,36163.0,69.85,69.9356,69.7986,69.8243,36163.0
2021-05-27 14:00:00,81.53,81.58,81.44,81.48,52014.0,69.8243,69.8671,69.7472,69.7815,52014.0
2021-05-27 14:30:00,81.47,81.49,81.37,81.45,34364.0,69.7729,69.79,69.6873,69.7558,34364.0
2021-05-27 15:00:00,81.44,81.45,81.25,81.25,42382.0,69.7472,69.7558,69.5845,69.5845,42382.0
2021-05-27 15:30:00,81.25,81.32,81.12,81.17,299719.0,69.5845,69.6444,69.4732,69.516,299719.0
2021-05-28 09:30:00,81.38,81.83,81.34,81.61,96443.0,69.6958,70.0812,69.6616,69.8928,96443.0
2021-05-28 10:00:00,81.63,81.88,81.46,81.57,68529.0,69.9099,70.124,69.7643,69.8585,68529.0
2021-05-28 10:30:00,81.58,81.66,81.45,81.55,41576.0,69.8671,69.9356,69.7558,69.8414,41576.0
2021-05-28 11:00:00,81.54,81.54,81.34,81.47,25891.0,69.8329,69.8329,69.6616,69.7729,25891.0
2021-05-28 11:30:00,81.5,81.68,81.47,81.53,47617.0,69.7986,69.9528,69.7729,69.8243,47617.0
2021-05-28 12:00:00,81.51,81.53,81.39,81.42,22781.0,69.8072,69.8243,69.7044,69.7301,22781.0
2021-05-28 12:30:00,81.42,81.43,81.12,81.14,44972.0,69.7301,69.7386,69.4732,69.4903,44972.0
2021-05-28 13:00:00,81.15,81.21,81.07,81.16,54824.0,69.4988,69.5502,69.4303,69.5074,54824.0
2021-05-28 13:30:00,81.16,81.18,81.01,81.05,33938.0,69.5074,69.5245,69.3789,69.4132,33938.0
2021-05-28 14:00:00,81.05,81.21,80.99,81.17,39511.0,69.4132,69.5502,69.3618,69.516,39511.0
2021-05-28 14:30:00,81.18,81.35,81.17,81.27,36578.0,69.5245,69.6701,69.516,69.6016,36578.0
2021-05-28 15:00:00,81.26,81.31,81.2,81.26,39693.0,69.5931,69.6359,69.5417,69.5931,39693.0
2021-05-28 15:30:00,81.24,81.55,81.17,81.2,301170.0,69.5759,69.8414,69.516,69.5417,301170.0
2021-06-01 09:30:00,81.3,81.49,80.81,80.86,237642.0,69.6273,69.79,69.2077,69.2505,237642.0
2021-06-01 10:00:00,80.89,80.95,80.38,80.5,78095.0,69.2762,69.3276,68.8394,68.9422,78095.0
2021-06-01 10:30:00,80.49,80.67,80.28,80.59,48463.0,68.9336,69.0878,68.7538,69.0192,48463.0
2021-06-01 11:00:00,80.58,80.62,80.33,80.38,33611.0,69.0107,69.0449,68.7966,68.8394,33611.0
2021-06-01 11:30:00,80.39,80.64,80.39,80.45,29943.0,68.848,69.0621,68.848,68.8993,29943.0
2021-06-01 12:00:00,80.46,80.47,80.32,80.34,36011.0,68.9079,68.9165,68.788,68.8051,36011.0
2021-06-01 12:30:00,80.32,80.37,80.07,80.08,65766.0,68.788,68.8308,68.5739,68.5825,65766.0
2021-06-01 13:00:00,80.08,80.17,79.98,80.13,50575.0,68.5825,68.6596,68.4968,68.6253,50575.0
2021-06-01 13:30:00,80.12,80.12,79.9,80.07,69602.0,68.6167,68.6167,68.4283,68.5739,69602.0
2021-06-01 14:00:00,80.07,80.22,80.07,80.22,32185.0,68.5739,68.7024,68.5739,68.7024,32185.0
2021-06-01 14:30:00,80.21,80.23,80.06,80.11,61991.0,68.6938,68.7109,68.5653,68.6082,61991.0
2021-06-01 15:00:00,80.11,80.14,79.94,79.96,108262.0,68.6082,68.6339,68.4626,68.4797,108262.0
2021-06-01 15:30:00,79.96,80.05,79.79,79.9,255191.0,68.4797,68.5568,68.3341,68.4283,255191.0
2021-06-02 09:30:00,79.88,80.21,79.8,79.91,115194.0,68.4112,68.6938,68.3427,68.4369,115194.0
2021-06-02 10:00:00,79.93,80.15,79.8,80.12,59050.0,68.454,68.6424,68.3427,68.6167,59050.0
2021-06-02 10:30:00,80.11,80.24,79.96,80.13,40354.0,68.6082,68.7195,68.4797,68.6253,40354.0
2021-06-02 11:00:00,80.11,80.47,80.08,80.44,44262.0,68.6082,68.9165,68.5825,68.8908,44262.0
2021-06-02 11:30:00,80.46,80.97,80.44,80.75,98028.0,68.9079,69.3447,68.8908,69.1563,98028.0
2021-06-02 12:00:00,80.75,81.07,80.69,81.0,48649.0,69.1563,69.4303,69.1049,69.3704,48649.0
2021-06-02 12:30:00,80.99,81.1,80.95,81.09,37546.0,69.3618,69.456,69.3276,69.4475,37546.0
2021-06-02 13:00:00,81.12,81.24,81.03,81.17,77379.0,69.4732,69.5759,69.3961,69.516,77379.0
2021-06-02 13:30:00,81.17,81.18,80.88,80.9,66515.0,69.516,69.5245,69.2676,69.2847,66515.0
2021-06-02 14:00:00,80.9,80.95,80.75,80.81,59966.0,69.2847,69.3276,69.1563,69.2077,59966.0
2021-06-02 14:30:00,80.8,80.8,80.35,80.4,77034.0,69.1991,69.1991,68.8137,68.8565,77034.0
2021-06-02 15:00:00,80.39,80.48,80.28,80.44,71334.0,68.848,68.925,68.7538,68.8908,71334.0
2021-06-02 15:30:00,80.44,80.74,80.4,80.72,289590.0,68.8908,69.1477,68.8565,69.1306,289590.0
2021-06-03 09:30:00,80.67,80.87,80.27,80.69,42303.0,69.0878,69.259,68.7452,69.1049,42303.0
2021-06-03 10:00:00,80.73,80.95,80.57,80.92,95733.0,69.1391,69.3276,69.0021,69.3019,95733.0
2021-06-03 10:30:00,80.88,81.29,80.84,81.25,77763.0,69.2676,69.6187,69.2334,69.5845,77763.0
2021-06-03 11:00:00,81.27,81.64,81.25,81.56,56042.0,69.6016,69.9185,69.5845,69.85,56042.0
2021-06-03 11:30:00,81.57,81.73,81.57,81.73,63485.0,69.8585,69.9956,69.8585,69.9956,63485.0
2021-06-03 12:00:00,81.72,81.91,81.65,81.9,64060.0,69.987,70.1497,69.9271,70.1412,64060.0
2021-06-03 12:30:00,81.88,81.96,81.82,81.94,47026.0,70.124,70.1926,70.0727,70.1754,47026.0
2021-06-03 13:00:00,81.96,82.06,81.89,81.95,159910.0,70.1926,70.2782,70.1326,70.184,159910.0
2021-06-03 13:30:00,81.94,82.37,81.94,82.29,76773.0,70.1754,70.5437,70.1754,70.4752,76773.0
2021-06-03 14:00:00,82.28,82.45,82.17,82.4,71609.0,70.4666,70.6122,70.3724,70.5694,71609.0
2021-06-03 14:30:00,82.41,82.45,82.34,82.45,60410.0,70.5779,70.6122,70.518,70.6122,60410.0
2021-06-03 15:00:00,82.44,82.44,82.32,82.35,95070.0,70.6036,70.6036,70.5009,70.5266,95070.0
2021-06-03 15:30:00,82.34,82.49,82.19,82.19,470374.0,70.518,70.6465,70.3895,70.3895,470374.0
2021-06-04 09:30:00,82.45,82.66,82.07,82.34,62813.0,70.6122,70.792,70.2868,70.518,62813.0
2021-06-04 10:00:00,82.36,82.5,82.03,82.08,162714.0,70.5351,70.655,70.2525,70.2953,162714.0
2021-06-04 10:30:00,82.05,82.55,82.05,82.49,127376.0,70.2696,70.6978,70.2696,70.6465,127376.0
2021-06-04 11:00:00,82.49,82.65,82.3,82.36,104301.0,70.6465,70.7835,70.4837,70.5351,104301.0
2021-06-04 11:30:00,82.36,82.44,82.24,82.28,39113.0,70.5351,70.6036,70.4323,70.4666,39113.0
2021-06-04 12:00:00,82.28,82.3,82.07,82.12,38031.0,70.4666,70.4837,70.2868,70.3296,38031.0
2021-06-04 12:30:00,82.11,82.21,82.04,82.04,36976.0,70.321,70.4067,70.2611,70.2611,36976.0
2021-06-04 13:00:00,82.03,82.09,81.92,81.97,35094.0,70.2525,70.3039,70.1583,70.2011,35094.0
2021-06-04 13:30:00,81.96,82.11,81.94,82.04,27748.0,70.1926,70.321,70.1754,70.2611,27748.0
2021-06-04 14:00:00,82.04,82.26,82.04,82.26,38063.0,70.2611,70.4495,70.2611,70.4495,38063.0
2021-06-04 14:30:00,82.25,82.25,82.05,82.09,24998.0,70.4409,70.4409,70.2696,70.3039,24998.0
2021-06-04 15:00:00,82.07,82.1,82.0,82.06,41230.0,70.2868,70.3125,70.2268,70.2782,41230.0
2021-06-04 15:30:00,82.06,82.15,81.85,82.04,199896.0,70.2782,70.3553,70.0983,70.2611,199896.0
2021-06-07 09:30:00,82.33,82.33,81.89,82.25,29720.0,70.5094,70.5094,70.1326,70.4409,29720.0
2021-06-07 10:00:00,82.24,82.27,82.09,82.16,17271.0,70.4323,70.458,70.3039,70.3638,17271.0
2021-06-07 10:30:00,82.15,82.23,81.96,82.09,29057.0,70.3553,70.4238,70.1926,70.3039,29057.0
2021-06-07 11:00:00,82.1,82.27,82.09,82.17,18390.0,70.3125,70.458,70.3039,70.3724,18390.0
2021-06-07 11:30:00,82.17,82.18,82.06,82.15,27334.0,70.3724,70.381,70.2782,70.3553,27334.0
2021-06-07 12:00:00,82.13,82.16,81.91,81.96,25691.0,70.3381,70.3638,70.1497,70.1926,25691.0
2021-06-07 12:30:00,81.97,82.16,81.95,82.14,27144.0,70.2011,70.3638,70.184,70.3467,27144.0
2021-06-07 13:00:00,82.14,82.16,82.01,82.04,15044.0,70.3467,70.3638,70.2354,70.2611,15044.0
2021-06-07 13:30:00,82.06,82.08,81.89,81.97,22379.0,70.2782,70.2953,70.1326,70.2011,22379.0
2021-06-07 14:00:00,81.91,81.92,81.79,81.89,31783.0,70.1497,70.1583,70.047,70.1326,31783.0
2021-06-07 14:30:00,81.87,81.98,81.85,81.97,27400.0,70.1155,70.2097,70.0983,70.2011,27400.0
2021-06-07 15:00:00,81.95,82.01,81.86,81.92,26445.0,70.184,70.2354,70.1069,70.1583,26445.0
2021-06-07 15:30:00,81.91,82.19,81.83,82.1,132260.0,70.1497,70.3895,70.0812,70.3125,132260.0
2021-06-08 09:30:00,82.4,82.4,81.23,81.23,62442.0,70.5694,70.5694,69.5674,69.5674,62442.0
2021-06-08 10:00:00,81.23,81.27,80.67,80.69,42946.0,69.5674,69.6016,69.0878,69.1049,42946.0
2021-06-08 10:30:00,80.68,80.82,80.5,80.75,39932.0,69.0963,69.2162,68.9422,69.1563,39932.0
2021-06-08 11:00:00,80.76,80.88,80.57,80.64,38080.0,69.1648,69.2676,69.0021,69.0621,38080.0
2021-06-08 11:30:00,80.64,80.77,80.6,80.69,53564.0,69.0621,69.1734,69.0278,69.1049,53564.0
2021-06-08 12:00:00,80.7,80.89,80.66,80.82,34784.0,69.1135,69.2762,69.0792,69.2162,34784.0
2021-06-08 12:30:00,80.81,81.05,80.79,80.98,31965.0,69.2077,69.4132,69.1905,69.3533,31965.0
2021-06-08 13:00:00,80.96,81.07,80.9,81.06,41651.0,69.3361,69.4303,69.2847,69.4218,41651.0
2021-06-08 13:30:00,81.06,81.16,81.05,81.14,34594.0,69.4218,69.5074,69.4132,69.4903,34594.0
2021-06-08 14:00:00,81.14,81.32,81.14,81.27,36914.0,69.4903,69.6444,69.4903,69.6016,36914.0
2021-06-08 14:30:00,81.27,81.29,81.12,81.16,38373.0,69.6016,69.6187,69.4732,69.5074,38373.0
2021-06-08 15:00:00,81.17,81.33,81.11,81.28,42121.0,69.516,69.653,69.4646,69.6102,42121.0
2021-06-08 15:30:00,81.28,81.43,81.09,81.16,201241.0,69.6102,69.7386,69.4475,69.5074,201241.0
2021-06-09 09:30:00,81.58,82.06,81.25,81.97,72246.0,69.8671,70.2782,69.5845,70.2011,72246.0
2021-06-09 10:00:00,81.96,81.99,81.55,81.65,55472.0,70.1926,70.2182,69.8414,69.9271,55472.0
2021-06-09 10:30:00,81.65,81.85,81.64,81.85,55270.0,69.9271,70.0983,69.9185,70.0983,55270.0
2021-06-09 11:00:00,81.84,81.9,81.71,81.74,40648.0,70.0898,70.1412,69.9784,70.0041,40648.0
2021-06-09 11:30:00,81.75,82.11,81.71,82.1,200154.0,70.0127,70.321,69.9784,70.3125,200154.0
2021-06-09 12:00:00,82.08,82.17,82.01,82.04,230526.0,70.2953,70.3724,70.2354,70.2611,230526.0
2021-06-09 12:30:00,82.04,82.27,81.99,82.16,66653.0,70.2611,70.458,70.2182,70.3638,66653.0
2021-06-09 13:00:00,82.15,82.3,82.05,82.3,19248.0,70.3553,70.4837,70.2696,70.4837,19248.0
2021-06-09 13:30:00,82.3,82.47,82.2,82.46,165406.0,70.4837,70.6293,70.3981,70.6208,165406.0
2021-06-09 14:00:00,82.44,82.47,82.31,82.46,32694.0,70.6036,70.6293,70.4923,70.6208,32694.0
2021-06-09 14:30:00,82.45,82.54,82.35,82.4,53150.0,70.6122,70.6893,70.5266,70.5694,53150.0
2021-06-09 15:00:00,82.37,82.58,82.25,82.55,71032.0,70.5437,70.7235,70.4409,70.6978,71032.0
2021-06-09 15:30:00,82.55,82.81,82.54,82.58,254799.0,70.6978,70.9205,70.6893,70.7235,254799.0
2021-06-10 09:30:00,82.8,83.32,82.45,83.21,273558.0,70.9119,71.3573,70.6122,71.2631,273558.0
2021-06-10 10:00:00,83.22,83.31,83.07,83.11,31790.0,71.2716,71.3487,71.1432,71.1774,31790.0
2021-06-10 10:30:00,83.13,83.27,82.81,82.93,28555.0,71.1946,71.3145,70.9205,71.0233,28555.0
2021-06-10 11:00:00,82.88,82.97,82.81,82.91,28178.0,70.9805,71.0575,70.9205,71.0062,28178.0
2021-06-10 11:30:00,82.89,83.08,82.89,82.93,23357.0,70.989,71.1517,70.989,71.0233,23357.0
2021-06-10 12:00:00,82.95,83.12,82.95,83.07,32823.0,71.0404,71.186,71.0404,71.1432,32823.0
2021-06-10 12:30:00,83.07,83.09,82.94,82.98,38394.0,71.1432,71.1603,71.0318,71.0661,38394.0
2021-06-10 13:00:00,82.97,83.13,82.9,83.13,32929.0,71.0575,71.1946,70.9976,71.1946,32929.0
2021-06-10 13:30:00,83.12,83.35,83.09,83.33,29745.0,71.186,71.383,71.1603,71.3659,29745.0
2021-06-10 14:00:00,83.34,83.4,83.25,83.26,26578.0,71.3744,71.4258,71.2973,71.3059,26578.0
2021-06-10 14:30:00,83.26,83.27,83.15,83.15,28410.0,71.3059,71.3145,71.2117,71.2117,28410.0
2021-06-10 15:00:00,83.14,83.27,83.03,83.27,39457.0,71.2031,71.3145,71.1089,71.3145,39457.0
2021-06-10 15:30:00,83.26,83.38,83.05,83.09,220443.0,71.3059,71.4087,71.1261,71.1603,220443.0
2021-06-11 09:30:00,82.87,83.05,82.52,82.91,115638.0,70.9719,71.1261,70.6721,71.0062,115638.0
2021-06-11 10:00:00,82.94,82.99,82.76,82.85,48686.0,71.0318,71.0747,70.8777,70.9548,48686.0
2021-06-11 10:30:00,82.85,83.11,82.78,83.08,44461.0,70.9548,71.1774,70.8948,71.1517,44461.0
2021-06-11 11:00:00,83.09,83.18,82.98,83.02,56079.0,71.1603,71.2374,71.0661,71.1004,56079.0
2021-06-11 11:30:00,83.02,83.1,82.56,82.62,165713.0,71.1004,71.1689,70.7064,70.7578,165713.0
2021-06-11 12:00:00,82.63,82.63,82.36,82.39,36615.0,70.7664,70.7664,70.5351,70.5608,36615.0
2021-06-11 12:30:00,82.41,82.41,82.19,82.23,42798.0,70.5779,70.5779,70.3895,70.4238,42798.0
2021-06-11 13:00:00,82.23,82.31,82.17,82.24,54727.0,70.4238,70.4923,70.3724,70.4323,54727.0
2021-06-11 13:30:00,82.24,82.5,82.23,82.49,51633.0,70.4323,70.655,70.4238,70.6465,51633.0
2021-06-11 14:00:00,82.49,82.66,82.48,82.65,57480.0,70.6465,70.792,70.6379,70.7835,57480.0
2021-06-11 14:30:00,82.65,82.68,82.49,82.6,63876.0,70.7835,70.8092,70.6465,70.7407,63876.0
2021-06-11 15:00:00,82.58,82.75,82.54,82.54,45613.0,70.7235,70.8691,70.6893,70.6893,45613.0
2021-06-11 15:30:00,82.54,82.84,82.52,82.8,218986.0,70.6893,70.9462,70.6721,70.9119,218986.0
2021-06-14 09:30:00,83.01,83.01,82.31,82.38,97358.0,71.0918,71.0918,70.4923,70.5522,97358.0
2021-06-14 10:00:00,82.35,82.4,82.1,82.35,41824.0,70.5266,70.5694,70.3125,70.5266,41824.0
2021-06-14 10:30:00,82.38,82.48,82.23,82.23,40365.0,70.5522,70.6379,70.4238,70.4238,40365.0
2021-06-14 11:00:00,82.25,82.36,82.15,82.19,56291.0,70.4409,70.5351,70.3553,70.3895,56291.0
2021-06-14 11:30:00,82.18,82.39,82.18,82.33,42320.0,70.381,70.5608,70.381,70.5094,42320.0
2021-06-14 12:00:00,82.31,82.33,82.11,82.24,34424.0,70.4923,70.5094,70.321,70.4323,34424.0
2021-06-14 12:30:00,82.24,82.34,82.21,82.29,45831.0,70.4323,70.518,70.4067,70.4752,45831.0
2021-06-14 13:00:00,82.28,82.39,82.23,82.36,37308.0,70.4666,70.5608,70.4238,70.5351,37308.0
2021-06-14 13:30:00,82.38,82.42,82.31,82.34,34051.0,70.5522,70.5865,70.4923,70.518,34051.0
2021-06-14 14:00:00,82.34,82.51,82.3,82.47,54203.0,70.518,70.6636,70.4837,70.6293,54203.0
2021-06-14 14:30:00,82.48,82.58,82.47,82.51,56907.0,70.6379,70.7235,70.6293,70.6636,56907.0
2021-06-14 15:00:00,82.51,82.62,82.46,82.59,51033.0,70.6636,70.7578,70.6208,70.7321,51033.0
2021-06-14 15:30:00,82.58,82.68,82.46,82.56,240477.0,70.7235,70.8092,70.6208,70.7064,240477.0
2021-06-15 09:30:00,82.6,83.22,82.48,82.85,88293.0,70.7407,71.2716,70.6379,70.9548,88293.0
2021-06-15 10:00:00,82.86,83.16,82.8,83.16,47266.0,70.9633,71.2203,70.9119,71.2203,47266.0
2021-06-15 10:30:00,83.14,83.28,83.09,83.15,37686.0,71.2031,71.323,71.1603,71.2117,37686.0
2021-06-15 11:00:00,83.14,83.3,83.03,83.27,96578.0,71.2031,71.3402,71.1089,71.3145,96578.0
2021-06-15 11:30:00,83.28,83.7,83.24,83.55,98267.0,71.323,71.6827,71.2888,71.5543,98267.0
2021-06-15 12:00:00,83.52,83.89,83.44,83.85,71746.0,71.5286,71.8454,71.4601,71.8112,71746.0
2021-06-15 12:30:00,83.85,83.96,83.78,83.88,152487.0,71.8112,71.9054,71.7512,71.8369,152487.0
2021-06-15 13:00:00,83.87,83.92,83.73,83.73,89974.0,71.8283,71.8711,71.7084,71.7084,89974.0
2021-06-15 13:30:00,83.73,84.08,83.73,84.03,81323.0,71.7084,72.0082,71.7084,71.9653,81323.0
2021-06-15 14:00:00,84.02,84.24,84.02,84.22,51488.0,71.9568,72.1452,71.9568,72.1281,51488.0
2021-06-15 14:30:00,84.21,84.45,84.18,84.3,90790.0,72.1195,72.325,72.0938,72.1966,90790.0
2021-06-15 15:00:00,84.3,84.32,84.02,84.04,150897.0,72.1966,72.2137,71.9568,71.9739,150897.0
2021-06-15 15:30:00,84.03,84.04,83.73,83.78,380879.0,71.9653,71.9739,71.7084,71.7512,380879.0
2021-06-16 09:30:00,84.24,84.34,83.81,83.85,55048.0,72.1452,72.2308,71.7769,71.8112,55048.0
2021-06-16 10:00:00,83.81,84.11,83.75,84.1,64762.0,71.7769,72.0339,71.7256,72.0253,64762.0
2021-06-16 10:30:00,84.1,84.12,83.87,84.02,83460.0,72.0253,72.0424,71.8283,71.9568,83460.0
2021-06-16 11:00:00,84.02,84.2,83.98,84.05,45480.0,71.9568,72.1109,71.9225,71.9825,45480.0
2021-06-16 11:30:00,84.05,84.05,83.78,83.81,109657.0,71.9825,71.9825,71.7512,71.7769,109657.0
2021-06-16 12:00:00,83.81,84.09,83.71,83.95,57873.0,71.7769,72.0167,71.6913,71.8968,57873.0
2021-06-16 12:30:00,83.94,84.04,83.7,83.71,124376.0,71.8883,71.9739,71.6827,71.6913,124376.0
2021-06-16 13:00:00,83.71,83.81,83.59,83.65,48705.0,71.6913,71.7769,71.5885,71.6399,48705.0
2021-06-16 13:30:00,83.65,83.65,83.23,83.29,34339.0,71.6399,71.6399,71.2802,71.3316,34339.0
2021-06-16 14:00:00,83.26,83.26,82.44,82.45,76361.0,71.3059,71.3059,70.6036,70.6122,76361.0
2021-06-16 14:30:00,82.41,82.42,82.12,82.31,73172.0,70.5779,70.5865,70.3296,70.4923,73172.0
2021-06-16 15:00:00,82.31,82.34,82.1,82.25,62991.0,70.4923,70.518,70.3125,70.4409,62991.0
2021-06-16 15:30:00,82.23,82.25,81.89,82.0,189123.0,70.4238,70.4409,70.1326,70.2268,189123.0
2021-06-17 09:30:00,82.0,82.19,81.61,81.98,35134.0,70.2268,70.3895,69.8928,70.2097,35134.0
2021-06-17 10:00:00,81.94,82.2,81.8,82.19,18250.0,70.1754,70.3981,70.0555,70.3895,18250.0
2021-06-17 10:30:00,82.2,82.61,82.2,82.58,24683.0,70.3981,70.7492,70.3981,70.7235,24683.0
2021-06-17 11:00:00,82.56,83.09,82.49,83.06,46985.0,70.7064,71.1603,70.6465,71.1346,46985.0
2021-06-17 11:30:00,83.06,83.22,82.99,83.01,140817.0,71.1346,71.2716,71.0747,71.0918,140817.0
2021-06-17 12:00:00,83.02,83.04,82.84,83.01,40116.0,71.1004,71.1175,70.9462,71.0918,40116.0
2021-06-17 12:30:00,83.0,83.03,82.81,82.9,30461.0,71.0832,71.1089,70.9205,70.9976,30461.0
2021-06-17 13:00:00,82.9,83.13,82.89,83.01,125501.0,70.9976,71.1946,70.989,71.0918,125501.0
2021-06-17 13:30:00,83.0,83.0,82.84,82.91,73623.0,71.0832,71.0832,70.9462,71.0062,73623.0
2021-06-17 14:00:00,82.93,82.97,82.7,82.71,32319.0,71.0233,71.0575,70.8263,70.8349,32319.0
2021-06-17 14:30:00,82.72,82.81,82.57,82.61,23984.0,70.8434,70.9205,70.715,70.7492,23984.0
2021-06-17 15:00:00,82.6,82.83,82.58,82.77,38053.0,70.7407,70.9376,70.7235,70.8863,38053.0
2021-06-17 15:30:00,82.79,82.92,82.66,82.72,343019.0,70.9034,71.0147,70.792,70.8434,343019.0
2021-06-18 09:30:00,82.19,82.39,81.59,82.24,586066.0,70.3895,70.5608,69.8757,70.4323,586066.0
2021-06-18 10:00:00,82.24,82.28,81.96,82.06,45450.0,70.4323,70.4666,70.1926,70.2782,45450.0
2021-06-18 10:30:00,82.08,82.26,81.79,82.12,81897.0,70.2953,70.4495,70.047,70.3296,81897.0
2021-06-18 11:00:00,82.09,82.13,81.67,81.88,54315.0,70.3039,70.3381,69.9442,70.124,54315.0
2021-06-18 11:30:00,81.89,82.06,81.79,81.91,31902.0,70.1326,70.2782,70.047,70.1497,31902.0
2021-06-18 12:00:00,81.91,82.02,81.82,81.85,37127.0,70.1497,70.2439,70.0727,70.0983,37127.0
2021-06-18 12:30:00,81.87,81.91,81.73,81.91,45210.0,70.1155,70.1497,69.9956,70.1497,45210.0
2021-06-18 13:00:00,81.91,81.91,81.65,81.65,30171.0,70.1497,70.1497,69.9271,69.9271,30171.0
2021-06-18 13:30:00,81.65,81.65,81.32,81.5,36649.0,69.9271,69.9271,69.6444,69.7986,36649.0
2021-06-18 14:00:00,81.49,81.77,81.45,81.76,153589.0,69.79,70.0298,69.7558,70.0213,153589.0
2021-06-18 14:30:00,81.76,81.76,81.5,81.57,71460.0,70.0213,70.0213,69.7986,69.8585,71460.0
2021-06-18 15:00:00,81.58,81.64,81.48,81.48,63482.0,69.8671,69.9185,69.7815,69.7815,63482.0
2021-06-18 15:30:00,81.47,81.54,79.71,79.92,908432.0,69.7729,69.8329,68.2656,68.4454,908432.0
2021-06-21 09:30:00,79.96,80.4,79.24,79.71,111008.0,68.4797,68.8565,67.8631,68.2656,111008.0
2021-06-21 10:00:00,79.71,80.0,79.47,79.99,140300.0,68.2656,68.514,68.0601,68.5054,140300.0
2021-06-21 10:30:00,80.0,80.45,79.97,80.33,111022.0,68.514,68.8993,68.4883,68.7966,111022.0
2021-06-21 11:00:00,80.31,80.61,80.27,80.56,60136.0,68.7795,69.0364,68.7452,68.9936,60136.0
2021-06-21 11:30:00,80.53,80.73,80.44,80.56,41172.0,68.9679,69.1391,68.8908,68.9936,41172.0
2021-06-21 12:00:00,80.55,80.73,80.49,80.69,49910.0,68.985,69.1391,68.9336,69.1049,49910.0
2021-06-21 12:30:00,80.7,80.94,80.69,80.91,70782.0,69.1135,69.319,69.1049,69.2933,70782.0
2021-06-21 13:00:00,80.9,80.91,80.66,80.68,29423.0,69.2847,69.2933,69.0792,69.0963,29423.0
2021-06-21 13:30:00,80.68,80.88,80.68,80.75,26288.0,69.0963,69.2676,69.0963,69.1563,26288.0
2021-06-21 14:00:00,80.74,80.77,80.62,80.65,21692.0,69.1477,69.1734,69.0449,69.0706,21692.0
2021-06-21 14:30:00,80.64,80.87,80.61,80.83,27786.0,69.0621,69.259,69.0364,69.2248,27786.0
2021-06-21 15:00:00,80.83,80.83,80.66,80.7,43662.0,69.2248,69.2248,69.0792,69.1135,43662.0
2021-06-21 15:30:00,80.72,80.8,80.47,80.68,285072.0,69.1306,69.1991,68.9165,69.0963,285072.0
2021-06-22 09:30:00,80.63,80.94,80.53,80.6,44728.0,69.0535,69.319,68.9679,69.0278,44728.0
2021-06-22 10:00:00,80.62,80.81,80.51,80.69,45607.0,69.0449,69.2077,68.9507,69.1049,45607.0
2021-06-22 10:30:00,80.68,80.75,80.56,80.66,58077.0,69.0963,69.1563,68.9936,69.0792,58077.0
2021-06-22 11:00:00,80.66,80.84,80.48,80.71,71300.0,69.0792,69.2334,68.925,69.122,71300.0
2021-06-22 11:30:00,80.73,80.76,80.54,80.59,44424.0,69.1391,69.1648,68.9764,69.0192,44424.0
2021-06-22 12:00:00,80.6,80.6,80.34,80.36,60061.0,69.0278,69.0278,68.8051,68.8223,60061.0
2021-06-22 12:30:00,80.35,80.4,80.2,80.39,42980.0,68.8137,68.8565,68.6852,68.848,42980.0
2021-06-22 13:00:00,80.42,80.7,80.35,80.65,32515.0,68.8737,69.1135,68.8137,69.0706,32515.0
2021-06-22 13:30:00,80.63,80.67,80.56,80.59,33518.0,69.0535,69.0878,68.9936,69.0192,33518.0
2021-06-22 14:00:00,80.58,80.59,80.38,80.49,37102.0,69.0107,69.0192,68.8394,68.9336,37102.0
2021-06-22 14:30:00,80.47,80.63,80.46,80.58,39432.0,68.9165,69.0535,68.9079,69.0107,39432.0
2021-06-22 15:00:00,80.54,80.72,80.53,80.68,40028.0,68.9764,69.1306,68.9679,69.0963,40028.0
2021-06-22 15:30:00,80.66,80.74,80.2,80.26,198842.0,69.0792,69.1477,68.6852,68.7366,198842.0
2021-06-23 09:30:00,79.9,80.1,79.28,79.45,72076.0,68.4283,68.5996,67.8973,68.0429,72076.0
2021-06-23 10:00:00,79.44,79.48,78.94,78.94,61614.0,68.0344,68.0686,67.6061,67.6061,61614.0
2021-06-23 10:30:00,78.96,79.42,78.79,79.28,116402.0,67.6233,68.0172,67.4777,67.8973,116402.0
2021-06-23 11:00:00,79.26,79.32,78.92,78.96,43507.0,67.8802,67.9316,67.589,67.6233,43507.0
2021-06-23 11:30:00,78.97,79.01,78.73,78.81,49042.0,67.6318,67.6661,67.4263,67.4948,49042.0
2021-06-23 12:00:00,78.8,78.96,78.68,78.95,27385.0,67.4862,67.6233,67.3835,67.6147,27385.0
2021-06-23 12:30:00,78.95,79.08,78.82,78.89,39176.0,67.6147,67.726,67.5034,67.5633,39176.0
2021-06-23 13:00:00,78.89,79.04,78.79,79.04,23415.0,67.5633,67.6918,67.4777,67.6918,23415.0
2021-06-23 13:30:00,79.05,79.11,78.92,79.08,26018.0,67.7004,67.7517,67.589,67.726,26018.0
2021-06-23 14:00:00,79.08,79.13,78.99,79.01,35859.0,67.726,67.7689,67.649,67.6661,35859.0
2021-06-23 14:30:00,78.98,79.01,78.78,79.01,48607.0,67.6404,67.6661,67.4691,67.6661,48607.0
2021-06-23 15:00:00,79.01,79.22,79.0,79.18,35920.0,67.6661,67.8459,67.6575,67.8117,35920.0
2021-06-23 15:30:00,79.18,79.27,78.71,78.74,180868.0,67.8117,67.8888,67.4092,67.4349,180868.0
2021-06-24 09:30:00,78.8,79.07,78.44,79.06,63024.0,67.4862,67.7175,67.1779,67.7089,63024.0
2021-06-24 10:00:00,79.12,79.37,79.07,79.35,73019.0,67.7603,67.9744,67.7175,67.9573,73019.0
2021-06-24 10:30:00,79.4,79.43,78.94,78.95,49556.0,68.0001,68.0258,67.6061,67.6147,49556.0
2021-06-24 11:00:00,78.95,79.14,78.88,78.93,46333.0,67.6147,67.7774,67.5548,67.5976,46333.0
2021-06-24 11:30:00,78.9,79.07,78.86,78.89,24441.0,67.5719,67.7175,67.5376,67.5633,24441.0
2021-06-24 12:00:00,78.89,79.01,78.83,78.95,22296.0,67.5633,67.6661,67.5119,67.6147,22296.0
2021-06-24 12:30:00,78.95,79.13,78.92,79.13,39768.0,67.6147,67.7689,67.589,67.7689,39768.0
2021-06-24 13:00:00,79.13,79.26,79.04,79.14,56225.0,67.7689,67.8802,67.6918,67.7774,56225.0
2021-06-24 13:30:00,79.13,79.24,79.11,79.15,28642.0,67.7689,67.8631,67.7517,67.786,28642.0
2021-06-24 14:00:00,79.15,79.25,79.13,79.16,19870.0,67.786,67.8716,67.7689,67.7946,19870.0
2021-06-24 14:30:00,79.18,79.26,79.13,79.25,40787.0,67.8117,67.8802,67.7689,67.8716,40787.0
2021-06-24 15:00:00,79.25,79.33,79.14,79.32,85885.0,67.8716,67.9402,67.7774,67.9316,85885.0
2021-06-24 15:30:00,79.33,79.5,79.24,79.3,194037.0,67.9402,68.0857,67.8631,67.9145,194037.0
2021-06-25 09:30:00,79.24,79.71,79.16,79.67,51966.0,67.8631,68.2656,67.7946,68.2313,51966.0
2021-06-25 10:00:00,79.71,79.74,79.5,79.55,38078.0,68.2656,68.2913,68.0857,68.1286,38078.0
2021-06-25 10:30:00,79.56,79.64,79.37,79.5,70189.0,68.1371,68.2056,67.9744,68.0857,70189.0
2021-06-25 11:00:00,79.5,79.59,79.41,79.55,26168.0,68.0857,68.1628,68.0087,68.1286,26168.0
2021-06-25 11:30:00,79.55,79.72,79.51,79.72,47036.0,68.1286,68.2742,68.0943,68.2742,47036.0
2021-06-25 12:00:00,79.7,79.8,79.56,79.8,37025.0,68.257,68.3427,68.1371,68.3427,37025.0
2021-06-25 12:30:00,79.79,79.87,79.68,79.86,36038.0,68.3341,68.4026,68.2399,68.3941,36038.0
2021-06-25 13:00:00,79.89,79.92,79.81,79.92,36981.0,68.4198,68.4454,68.3512,68.4454,36981.0
2021-06-25 13:30:00,79.91,80.1,79.87,79.95,27584.0,68.4369,68.5996,68.4026,68.4711,27584.0
2021-06-25 14:00:00,79.94,80.03,79.86,79.98,54050.0,68.4626,68.5397,68.3941,68.4968,54050.0
2021-06-25 14:30:00,79.92,80.09,79.92,80.08,21819.0,68.4454,68.591,68.4454,68.5825,21819.0
2021-06-25 15:00:00,80.08,80.23,80.06,80.12,40971.0,68.5825,68.7109,68.5653,68.6167,40971.0
2021-06-25 15:30:00,80.11,80.39,80.09,80.26,171414.0,68.6082,68.848,68.591,68.7366,171414.0
2021-06-28 09:30:00,80.5,81.63,80.5,81.49,165021.0,68.9422,69.9099,68.9422,69.79,165021.0
2021-06-28 10:00:00,81.49,81.69,81.4,81.62,47744.0,69.79,69.9613,69.713,69.9014,47744.0
2021-06-28 10:30:00,81.62,81.81,81.5,81.5,61925.0,69.9014,70.0641,69.7986,69.7986,61925.0
2021-06-28 11:00:00,81.5,81.64,81.31,81.37,65376.0,69.7986,69.9185,69.6359,69.6873,65376.0
2021-06-28 11:30:00,81.35,81.7,81.32,81.64,62508.0,69.6701,69.9699,69.6444,69.9185,62508.0
2021-06-28 12:00:00,81.66,81.73,81.4,81.43,40786.0,69.9356,69.9956,69.713,69.7386,40786.0
2021-06-28 12:30:00,81.43,81.45,81.23,81.25,40819.0,69.7386,69.7558,69.5674,69.5845,40819.0
2021-06-28 13:00:00,81.26,81.39,81.26,81.35,35420.0,69.5931,69.7044,69.5931,69.6701,35420.0
2021-06-28 13:30:00,81.35,81.54,81.34,81.53,54602.0,69.6701,69.8329,69.6616,69.8243,54602.0
2021-06-28 14:00:00,81.52,81.66,81.34,81.38,55350.0,69.8157,69.9356,69.6616,69.6958,55350.0
2021-06-28 14:30:00,81.36,81.38,81.21,81.22,59514.0,69.6787,69.6958,69.5502,69.5588,59514.0
2021-06-28 15:00:00,81.22,81.31,81.15,81.27,62575.0,69.5588,69.6359,69.4988,69.6016,62575.0
2021-06-28 15:30:00,81.28,81.53,81.19,81.46,256289.0,69.6102,69.8243,69.5331,69.7643,256289.0
2021-06-29 09:30:00,81.05,81.56,80.82,81.41,50973.0,69.4132,69.85,69.2162,69.7215,50973.0
2021-06-29 10:00:00,81.4,81.74,81.36,81.4,31984.0,69.713,70.0041,69.6787,69.713,31984.0
2021-06-29 10:30:00,81.38,81.45,81.12,81.23,44767.0,69.6958,69.7558,69.4732,69.5674,44767.0
2021-06-29 11:00:00,81.21,81.23,80.95,81.06,41970.0,69.5502,69.5674,69.3276,69.4218,41970.0
2021-06-29 11:30:00,81.08,81.11,80.83,80.83,69289.0,69.4389,69.4646,69.2248,69.2248,69289.0
2021-06-29 12:00:00,80.83,80.99,80.71,80.86,48807.0,69.2248,69.3618,69.122,69.2505,48807.0
2021-06-29 12:30:00,80.84,80.92,80.79,80.89,22492.0,69.2334,69.3019,69.1905,69.2762,22492.0
2021-06-29 13:00:00,80.9,80.95,80.61,80.61,23888.0,69.2847,69.3276,69.0364,69.0364,23888.0
2021-06-29 13:30:00,80.63,80.63,80.34,80.37,27085.0,69.0535,69.0535,68.8051,68.8308,27085.0
2021-06-29 14:00:00,80.34,80.61,80.33,80.48,30285.0,68.8051,69.0364,68.7966,68.925,30285.0
2021-06-29 14:30:00,80.49,80.49,80.19,80.29,34887.0,68.9336,68.9336,68.6767,68.7623,34887.0
2021-06-29 15:00:00,80.27,80.28,80.13,80.18,22204.0,68.7452,68.7538,68.6253,68.6681,22204.0
2021-06-29 15:30:00,80.18,80.23,79.87,80.13,134771.0,68.6681,68.7109,68.4026,68.6253,134771.0
2021-06-30 09:30:00,80.2,80.45,79.99,80.12,60532.0,68.6852,68.8993,68.5054,68.6167,60532.0
2021-06-30 10:00:00,80.13,80.21,79.91,80.13,29172.0,68.6253,68.6938,68.4369,68.6253,29172.0
2021-06-30 10:30:00,80.15,80.48,80.08,80.43,52300.0,68.6424,68.925,68.5825,68.8822,52300.0
2021-06-30 11:00:00,80.45,80.7,80.3,80.68,55003.0,68.8993,69.1135,68.7709,69.0963,55003.0
2021-06-30 11:30:00,80.68,80.81,80.46,80.49,64991.0,69.0963,69.2077,68.9079,68.9336,64991.0
2021-06-30 12:00:00,80.47,80.48,80.24,80.27,29423.0,68.9165,68.925,68.7195,68.7452,29423.0
2021-06-30 12:30:00,80.26,80.34,80.18,80.25,25538.0,68.7366,68.8051,68.6681,68.7281,25538.0
2021-06-30 13:00:00,80.22,80.26,79.93,80.04,29920.0,68.7024,68.7366,68.454,68.5482,29920.0
2021-06-30 13:30:00,80.05,80.23,80.01,80.2,35462.0,68.5568,68.7109,68.5225,68.6852,35462.0
2021-06-30 14:00:00,80.2,80.23,80.0,80.03,36091.0,68.6852,68.7109,68.514,68.5397,36091.0
2021-06-30 14:30:00,80.03,80.19,79.97,80.07,51483.0,68.5397,68.6767,68.4883,68.5739,51483.0
2021-06-30 15:00:00,80.06,80.06,79.85,79.92,28310.0,68.5653,68.5653,68.3855,68.4454,28310.0
2021-06-30 15:30:00,79.9,80.36,79.87,80.24,155226.0,68.4283,68.8223,68.4026,68.7195,155226.0
2021-07-01 09:30:00,80.0,80.28,79.57,79.93,70979.0,68.514,68.7538,68.1457,68.454,70979.0
2021-07-01 10:00:00,79.94,80.17,79.69,79.79,99987.0,68.4626,68.6596,68.2485,68.3341,99987.0
2021-07-01 10:30:00,79.81,80.25,79.81,80.23,43970.0,68.3512,68.7281,68.3512,68.7109,43970.0
2021-07-01 11:00:00,80.21,80.52,80.2,80.46,49212.0,68.6938,68.9593,68.6852,68.9079,49212.0
2021-07-01 11:30:00,80.46,80.68,80.42,80.65,58067.0,68.9079,69.0963,68.8737,69.0706,58067.0
2021-07-01 12:00:00,80.67,80.69,80.47,80.5,41623.0,69.0878,69.1049,68.9165,68.9422,41623.0
2021-07-01 12:30:00,80.52,80.67,80.48,80.59,42588.0,68.9593,69.0878,68.925,69.0192,42588.0
2021-07-01 13:00:00,80.59,80.65,80.5,80.56,31715.0,69.0192,69.0706,68.9422,68.9936,31715.0
2021-07-01 13:30:00,80.57,80.65,80.5,80.52,27982.0,69.0021,69.0706,68.9422,68.9593,27982.0
2021-07-01 14:00:00,80.51,80.53,80.33,80.45,105064.0,68.9507,68.9679,68.7966,68.8993,105064.0
2021-07-01 14:30:00,80.44,80.44,80.23,80.23,106489.0,68.8908,68.8908,68.7109,68.7109,106489.0
2021-07-01 15:00:00,80.24,80.46,80.23,80.3,108325.0,68.7195,68.9079,68.7109,68.7709,108325.0
2021-07-01 15:30:00,80.3,80.32,79.63,79.87,423506.0,68.7709,68.788,68.1971,68.4026,423506.0
2021-07-02 09:30:00,80.34,80.34,79.79,80.01,54532.0,68.8051,68.8051,68.3341,68.5225,54532.0
2021-07-02 10:00:00,80.01,80.38,79.96,80.28,63820.0,68.5225,68.8394,68.4797,68.7538,63820.0
2021-07-02 10:30:00,80.27,80.47,80.25,80.45,38067.0,68.7452,68.9165,68.7281,68.8993,38067.0
2021-07-02 11:00:00,80.45,80.75,80.42,80.75,40907.0,68.8993,69.1563,68.8737,69.1563,40907.0
2021-07-02 11:30:00,80.77,80.89,80.69,80.8,48116.0,69.1734,69.2762,69.1049,69.1991,48116.0
2021-07-02 12:00:00,80.82,80.82,80.64,80.65,15206.0,69.2162,69.2162,69.0621,69.0706,15206.0
2021-07-02 12:30:00,80.66,80.81,80.62,80.7,21222.0,69.0792,69.2077,69.0449,69.1135,21222.0
2021-07-02 13:00:00,80.7,80.72,80.46,80.48,39219.0,69.1135,69.1306,68.9079,68.925,39219.0
2021-07-02 13:30:00,80.5,80.56,80.49,80.55,13688.0,68.9422,68.9936,68.9336,68.985,13688.0
2021-07-02 14:00:00,80.53,80.56,80.42,80.51,18993.0,68.9679,68.9936,68.8737,68.9507,18993.0
2021-07-02 14:30:00,80.49,80.55,80.45,80.49,18023.0,68.9336,68.985,68.8993,68.9336,18023.0
2021-07-02 15:00:00,80.49,80.64,80.36,80.38,27721.0,68.9336,69.0621,68.8223,68.8394,27721.0
2021-07-02 15:30:00,80.38,80.75,80.37,80.7,180076.0,68.8394,69.1563,68.8308,69.1135,180076.0
2021-07-06 09:30:00,80.68,80.83,80.2,80.22,62936.0,69.0963,69.2248,68.6852,68.7024,62936.0
2021-07-06 10:00:00,80.23,80.36,80.0,80.21,69160.0,68.7109,68.8223,68.514,68.6938,69160.0
2021-07-06 10:30:00,80.21,80.31,79.94,79.94,33770.0,68.6938,68.7795,68.4626,68.4626,33770.0
2021-07-06 11:00:00,79.95,80.03,79.57,79.66,38186.0,68.4711,68.5397,68.1457,68.2228,38186.0
2021-07-06 11:30:00,79.71,80.05,79.71,80.0,15923.0,68.2656,68.5568,68.2656,68.514,15923.0
2021-07-06 12:00:00,79.98,80.45,79.95,80.4,23099.0,68.4968,68.8993,68.4711,68.8565,23099.0
2021-07-06 12:30:00,80.4,80.44,80.28,80.36,13035.0,68.8565,68.8908,68.7538,68.8223,13035.0
2021-07-06 13:00:00,80.36,80.49,80.27,80.3,19039.0,68.8223,68.9336,68.7452,68.7709,19039.0
2021-07-06 13:30:00,80.3,80.4,80.25,80.25,93559.0,68.7709,68.8565,68.7281,68.7281,93559.0
2021-07-06 14:00:00,80.25,80.49,80.25,80.46,25061.0,68.7281,68.9336,68.7281,68.9079,25061.0
2021-07-06 14:30:00,80.49,80.57,80.47,80.5,28309.0,68.9336,69.0021,68.9165,68.9422,28309.0
2021-07-06 15:00:00,80.51,80.67,80.46,80.6,38454.0,68.9507,69.0878,68.9079,69.0278,38454.0
2021-07-06 15:30:00,80.6,81.08,80.6,81.02,154968.0,69.0278,69.4389,69.0278,69.3875,154968.0
2021-07-07 09:30:00,81.21,81.28,80.66,81.05,42463.0,69.5502,69.6102,69.0792,69.4132,42463.0
2021-07-07 10:00:00,81.09,82.06,81.08,82.0,101279.0,69.4475,70.2782,69.4389,70.2268,101279.0
2021-07-07 10:30:00,81.98,82.3,81.82,82.29,61472.0,70.2097,70.4837,70.0727,70.4752,61472.0
2021-07-07 11:00:00,82.27,82.38,82.04,82.31,71061.0,70.458,70.5522,70.2611,70.4923,71061.0
2021-07-07 11:30:00,82.31,82.53,82.3,82.42,78917.0,70.4923,70.6807,70.4837,70.5865,78917.0
2021-07-07 12:00:00,82.39,82.48,82.3,82.38,46563.0,70.5608,70.6379,70.4837,70.5522,46563.0
2021-07-07 12:30:00,82.38,82.43,82.22,82.33,41516.0,70.5522,70.5951,70.4152,70.5094,41516.0
2021-07-07 13:00:00,82.33,82.4,82.12,82.23,50430.0,70.5094,70.5694,70.3296,70.4238,50430.0
2021-07-07 13:30:00,82.22,82.52,82.21,82.39,38087.0,70.4152,70.6721,70.4067,70.5608,38087.0
2021-07-07 14:00:00,82.37,82.51,82.3,82.42,64627.0,70.5437,70.6636,70.4837,70.5865,64627.0
2021-07-07 14:30:00,82.42,82.47,82.35,82.44,98957.0,70.5865,70.6293,70.5266,70.6036,98957.0
2021-07-07 15:00:00,82.42,82.47,82.31,82.42,92976.0,70.5865,70.6293,70.4923,70.5865,92976.0
2021-07-07 15:30:00,82.42,82.76,82.38,82.72,180212.0,70.5865,70.8777,70.5522,70.8434,180212.0
2021-07-08 09:30:00,82.47,83.43,82.26,83.41,85507.0,70.6293,71.4515,70.4495,71.4344,85507.0
2021-07-08 10:00:00,83.42,83.42,82.78,83.1,138898.0,71.4429,71.4429,70.8948,71.1689,138898.0
2021-07-08 10:30:00,83.11,83.43,83.03,83.41,103643.0,71.1774,71.4515,71.1089,71.4344,103643.0
2021-07-08 11:00:00,83.4,83.44,83.08,83.19,123548.0,71.4258,71.4601,71.1517,71.246,123548.0
2021-07-08 11:30:00,83.19,83.25,83.0,83.13,68079.0,71.246,71.2973,71.0832,71.1946,68079.0
2021-07-08 12:00:00,83.14,83.17,82.67,82.67,123074.0,71.2031,71.2288,70.8006,70.8006,123074.0
2021-07-08 12:30:00,82.67,82.74,82.52,82.67,35044.0,70.8006,70.8606,70.6721,70.8006,35044.0
2021-07-08 13:00:00,82.65,82.65,82.39,82.43,28952.0,70.7835,70.7835,70.5608,70.5951,28952.0
2021-07-08 13:30:00,82.44,82.44,82.26,82.32,29983.0,70.6036,70.6036,70.4495,70.5009,29983.0
2021-07-08 14:00:00,82.34,82.65,82.29,82.65,49545.0,70.518,70.7835,70.4752,70.7835,49545.0
2021-07-08 14:30:00,82.63,82.77,82.59,82.71,45132.0,70.7664,70.8863,70.7321,70.8349,45132.0
2021-07-08 15:00:00,82.7,82.71,82.46,82.53,94096.0,70.8263,70.8349,70.6208,70.6807,94096.0
2021-07-08 15:30:00,82.55,82.65,82.28,82.62,236387.0,70.6978,70.7835,70.4666,70.7578,236387.0
2021-07-09 09:30:00,82.6,82.84,82.17,82.65,53641.0,70.7407,70.9462,70.3724,70.7835,53641.0
2021-07-09 10:00:00,82.62,82.84,82.52,82.63,31983.0,70.7578,70.9462,70.6721,70.7664,31983.0
2021-07-09 10:30:00,82.59,82.62,82.15,82.16,38863.0,70.7321,70.7578,70.3553,70.3638,38863.0
2021-07-09 11:00:00,82.15,82.32,82.08,82.26,51259.0,70.3553,70.5009,70.2953,70.4495,51259.0
2021-07-09 11:30:00,82.29,82.7,82.29,82.67,57994.0,70.4752,70.8263,70.4752,70.8006,57994.0
2021-07-09 12:00:00,82.67,82.8,82.2,82.21,76499.0,70.8006,70.9119,70.3981,70.4067,76499.0
2021-07-09 12:30:00,82.23,82.41,82.23,82.28,33530.0,70.4238,70.5779,70.4238,70.4666,33530.0
2021-07-09 13:00:00,82.3,82.75,82.3,82.64,123590.0,70.4837,70.8691,70.4837,70.7749,123590.0
2021-07-09 13:30:00,82.62,82.67,82.33,82.57,42122.0,70.7578,70.8006,70.5094,70.715,42122.0
2021-07-09 14:00:00,82.58,82.67,82.4,82.43,40540.0,70.7235,70.8006,70.5694,70.5951,40540.0
2021-07-09 14:30:00,82.45,82.76,82.44,82.69,64008.0,70.6122,70.8777,70.6036,70.8177,64008.0
2021-07-09 15:00:00,82.69,82.8,82.52,82.59,60544.0,70.8177,70.9119,70.6721,70.7321,60544.0
2021-07-09 15:30:00,82.59,82.71,82.35,82.63,162782.0,70.7321,70.8349,70.5266,70.7664,162782.0
2021-07-12 09:30:00,82.33,82.39,81.98,82.08,26674.0,70.5094,70.5608,70.2097,70.2953,26674.0
2021-07-12 10:00:00,82.07,82.39,81.89,82.33,36338.0,70.2868,70.5608,70.1326,70.5094,36338.0
2021-07-12 10:30:00,82.38,82.52,82.24,82.26,28246.0,70.5522,70.6721,70.4323,70.4495,28246.0
2021-07-12 11:00:00,82.27,82.43,82.23,82.38,18055.0,70.458,70.5951,70.4238,70.5522,18055.0
2021-07-12 11:30:00,82.4,82.42,82.23,82.28,16245.0,70.5694,70.5865,70.4238,70.4666,16245.0
2021-07-12 12:00:00,82.3,82.48,82.28,82.4,21924.0,70.4837,70.6379,70.4666,70.5694,21924.0
2021-07-12 12:30:00,82.42,82.56,82.41,82.56,15718.0,70.5865,70.7064,70.5779,70.7064,15718.0
2021-07-12 13:00:00,82.55,82.63,82.48,82.61,19751.0,70.6978,70.7664,70.6379,70.7492,19751.0
2021-07-12 13:30:00,82.62,82.68,82.43,82.44,32112.0,70.7578,70.8092,70.5951,70.6036,32112.0
2021-07-12 14:00:00,82.44,82.47,82.26,82.3,16788.0,70.6036,70.6293,70.4495,70.4837,16788.0
2021-07-12 14:30:00,82.31,82.38,82.28,82.28,26945.0,70.4923,70.5522,70.4666,70.4666,26945.0
2021-07-12 15:00:00,82.29,82.36,82.22,82.32,33608.0,70.4752,70.5351,70.4152,70.5009,33608.0
2021-07-12 15:30:00,82.33,82.55,82.25,82.5,159949.0,70.5094,70.6978,70.4409,70.655,159949.0
2021-07-13 09:30:00,82.38,82.82,82.23,82.7,41799.0,70.5522,70.9291,70.4238,70.8263,41799.0
2021-07-13 10:00:00,82.75,82.99,82.62,82.88,27371.0,70.8691,71.0747,70.7578,70.9805,27371.0
2021-07-13 10:30:00,82.87,83.05,82.71,82.8,53247.0,70.9719,71.1261,70.8349,70.9119,53247.0
2021-07-13 11:00:00,82.79,83.05,82.73,82.89,45599.0,70.9034,71.1261,70.852,70.989,45599.0
2021-07-13 11:30:00,82.87,83.12,82.86,83.02,125889.0,70.9719,71.186,70.9633,71.1004,125889.0
2021-07-13 12:00:00,83.02,83.14,82.84,83.14,85151.0,71.1004,71.2031,70.9462,71.2031,85151.0
2021-07-13 12:30:00,83.13,83.38,83.03,83.38,50143.0,71.1946,71.4087,71.1089,71.4087,50143.0
2021-07-13 13:00:00,83.36,83.36,83.19,83.29,37181.0,71.3915,71.3915,71.246,71.3316,37181.0
2021-07-13 13:30:00,83.28,83.43,83.27,83.32,34835.0,71.323,71.4515,71.3145,71.3573,34835.0
2021-07-13 14:00:00,83.28,83.32,83.13,83.13,58658.0,71.323,71.3573,71.1946,71.1946,58658.0
2021-07-13 14:30:00,83.14,83.14,82.9,82.97,76150.0,71.2031,71.2031,70.9976,71.0575,76150.0
2021-07-13 15:00:00,82.95,82.97,82.34,82.6,98599.0,71.0404,71.0575,70.518,70.7407,98599.0
2021-07-13 15:30:00,82.6,82.97,82.56,82.93,385398.0,70.7407,71.0575,70.7064,71.0233,385398.0
2021-07-14 09:30:00,82.77,83.25,82.59,82.66,79580.0,70.8863,71.2973,70.7321,70.792,79580.0
2021-07-14 10:00:00,82.68,82.89,82.36,82.89,55519.0,70.8092,70.989,70.5351,70.989,55519.0
2021-07-14 10:30:00,82.88,83.48,82.88,83.47,62569.0,70.9805,71.4943,70.9805,71.4858,62569.0
2021-07-14 11:00:00,83.47,83.73,83.18,83.53,68374.0,71.4858,71.7084,71.2374,71.5371,68374.0
2021-07-14 11:30:00,83.5,84.04,83.47,84.04,60029.0,71.5114,71.9739,71.4858,71.9739,60029.0
2021-07-14 12:00:00,84.06,84.29,83.93,84.21,72084.0,71.991,72.188,71.8797,72.1195,72084.0
2021-07-14 12:30:00,84.21,84.21,83.95,84.07,59080.0,72.1195,72.1195,71.8968,71.9996,59080.0
2021-07-14 13:00:00,84.07,84.36,83.87,84.28,72943.0,71.9996,72.248,71.8283,72.1795,72943.0
2021-07-14 13:30:00,84.28,84.45,84.22,84.45,74484.0,72.1795,72.325,72.1281,72.325,74484.0
2021-07-14 14:00:00,84.43,84.46,84.24,84.33,80931.0,72.3079,72.3336,72.1452,72.2223,80931.0
2021-07-14 14:30:00,84.35,84.38,84.22,84.37,40351.0,72.2394,72.2651,72.1281,72.2565,40351.0
2021-07-14 15:00:00,84.39,84.41,84.18,84.2,76886.0,72.2737,72.2908,72.0938,72.1109,76886.0
2021-07-14 15:30:00,84.21,84.37,83.99,84.03,310175.0,72.1195,72.2565,71.9311,71.9653,310175.0
2021-07-15 09:30:00,83.94,84.62,83.89,84.5,70757.0,71.8883,72.4706,71.8454,72.3679,70757.0
2021-07-15 10:00:00,84.52,84.88,84.48,84.77,75258.0,72.385,72.6933,72.3507,72.5991,75258.0
2021-07-15 10:30:00,84.77,84.86,84.44,84.56,195410.0,72.5991,72.6762,72.3165,72.4193,195410.0
2021-07-15 11:00:00,84.55,84.66,84.24,84.34,92141.0,72.4107,72.5049,72.1452,72.2308,92141.0
2021-07-15 11:30:00,84.34,84.7,84.34,84.63,93410.0,72.2308,72.5392,72.2308,72.4792,93410.0
2021-07-15 12:00:00,84.62,84.86,84.55,84.86,82966.0,72.4706,72.6762,72.4107,72.6762,82966.0
2021-07-15 12:30:00,84.87,85.06,84.85,85.02,84907.0,72.6847,72.8475,72.6676,72.8132,84907.0
2021-07-15 13:00:00,85.03,85.17,84.95,85.1,69490.0,72.8218,72.9417,72.7533,72.8817,69490.0
2021-07-15 13:30:00,85.1,85.2,84.99,85.17,67307.0,72.8817,72.9674,72.7875,72.9417,67307.0
2021-07-15 14:00:00,85.16,85.27,85.07,85.22,82022.0,72.9331,73.0273,72.856,72.9845,82022.0
2021-07-15 14:30:00,85.2,85.58,85.12,85.55,197668.0,72.9674,73.2928,72.8989,73.2671,197668.0
2021-07-15 15:00:00,85.55,86.02,85.55,85.92,265511.0,73.2671,73.6696,73.2671,73.584,265511.0
2021-07-15 15:30:00,85.94,86.36,85.79,86.09,638919.0,73.6011,73.9608,73.4727,73.7296,638919.0
2021-07-16 09:30:00,86.36,87.02,86.11,86.95,191687.0,73.9608,74.5261,73.7467,74.4661,191687.0
2021-07-16 10:00:00,86.95,87.2,86.57,86.93,140463.0,74.4661,74.6802,74.1407,74.449,140463.0
2021-07-16 10:30:00,86.93,87.17,86.61,86.83,143247.0,74.449,74.6545,74.1749,74.3633,143247.0
2021-07-16 11:00:00,86.83,87.31,86.78,87.18,103320.0,74.3633,74.7744,74.3205,74.6631,103320.0
2021-07-16 11:30:00,87.18,87.39,87.17,87.34,72920.0,74.6631,74.8429,74.6545,74.8001,72920.0
2021-07-16 12:00:00,87.34,87.61,87.31,87.52,119150.0,74.8001,75.0313,74.7744,74.9543,119150.0
2021-07-16 12:30:00,87.5,87.58,87.24,87.28,94620.0,74.9371,75.0057,74.7145,74.7487,94620.0
2021-07-16 13:00:00,87.28,87.52,87.25,87.44,70548.0,74.7487,74.9543,74.723,74.8858,70548.0
2021-07-16 13:30:00,87.43,87.47,87.2,87.41,93589.0,74.8772,74.9114,74.6802,74.8601,93589.0
2021-07-16 14:00:00,87.42,87.67,87.34,87.38,68169.0,74.8686,75.0827,74.8001,74.8344,68169.0
2021-07-16 14:30:00,87.37,87.62,87.29,87.62,79276.0,74.8258,75.0399,74.7573,75.0399,79276.0
2021-07-16 15:00:00,87.6,87.61,87.33,87.41,84310.0,75.0228,75.0313,74.7916,74.8601,84310.0
2021-07-16 15:30:00,87.39,87.57,87.13,87.36,269684.0,74.8429,74.9971,74.6203,74.8172,269684.0
2021-07-19 09:30:00,87.26,88.19,87.06,88.02,195076.0,74.7316,75.5281,74.5603,75.3825,195076.0
2021-07-19 10:00:00,88.02,88.2,87.15,87.41,132733.0,75.3825,75.5366,74.6374,74.8601,132733.0
2021-07-19 10:30:00,87.44,87.46,86.8,86.93,122038.0,74.8858,74.9029,74.3376,74.449,122038.0
2021-07-19 11:00:00,87.02,87.28,86.51,86.57,72540.0,74.5261,74.7487,74.0893,74.1407,72540.0
2021-07-19 11:30:00,86.61,86.69,86.1,86.2,52622.0,74.1749,74.2434,73.7381,73.8238,52622.0
2021-07-19 12:00:00,86.19,86.2,85.53,85.92,67967.0,73.8152,73.8238,73.25,73.584,67967.0
2021-07-19 12:30:00,85.86,85.86,85.64,85.73,44478.0,73.5326,73.5326,73.3442,73.4213,44478.0
2021-07-19 13:00:00,85.71,85.84,85.5,85.51,61203.0,73.4041,73.5155,73.2243,73.2329,61203.0
2021-07-19 13:30:00,85.48,85.85,85.34,85.85,64544.0,73.2072,73.524,73.0873,73.524,64544.0
2021-07-19 14:00:00,85.85,86.1,85.8,86.0,66661.0,73.524,73.7381,73.4812,73.6525,66661.0
2021-07-19 14:30:00,85.99,86.0,85.36,85.51,115920.0,73.6439,73.6525,73.1044,73.2329,115920.0
2021-07-19 15:00:00,85.49,85.9,85.45,85.62,94909.0,73.2157,73.5669,73.1815,73.3271,94909.0
2021-07-19 15:30:00,85.6,86.31,85.6,86.24,320429.0,73.3099,73.918,73.3099,73.858,320429.0
2021-07-20 09:30:00,86.54,87.62,86.41,87.53,71307.0,74.115,75.0399,74.0036,74.9628,71307.0
2021-07-20 10:00:00,87.56,87.79,87.11,87.33,79395.0,74.9885,75.1855,74.6031,74.7916,79395.0
2021-07-20 10:30:00,87.35,87.38,86.84,87.02,56715.0,74.8087,74.8344,74.3719,74.5261,56715.0
2021-07-20 11:00:00,87.06,87.29,86.75,86.78,48204.0,74.5603,74.7573,74.2948,74.3205,48204.0
2021-07-20 11:30:00,86.68,86.8,86.5,86.8,38623.0,74.2349,74.3376,74.0807,74.3376,38623.0
2021-07-20 12:00:00,86.81,86.87,86.62,86.7,28959.0,74.3462,74.3976,74.1835,74.252,28959.0
2021-07-20 12:30:00,86.68,86.81,86.57,86.75,33034.0,74.2349,74.3462,74.1407,74.2948,33034.0
2021-07-20 13:00:00,86.72,86.8,86.53,86.57,29650.0,74.2691,74.3376,74.1064,74.1407,29650.0
2021-07-20 13:30:00,86.58,86.83,86.58,86.71,60813.0,74.1492,74.3633,74.1492,74.2606,60813.0
2021-07-20 14:00:00,86.74,86.81,86.09,86.12,78385.0,74.2863,74.3462,73.7296,73.7553,78385.0
2021-07-20 14:30:00,86.13,86.26,85.53,85.64,106261.0,73.7638,73.8752,73.25,73.3442,106261.0
2021-07-20 15:00:00,85.63,85.87,85.49,85.75,96960.0,73.3356,73.5412,73.2157,73.4384,96960.0
2021-07-20 15:30:00,85.73,86.0,85.41,85.95,398106.0,73.4213,73.6525,73.1472,73.6097,398106.0
2021-07-21 09:30:00,85.62,85.77,85.23,85.24,103903.0,73.3271,73.4555,72.9931,73.0016,103903.0
2021-07-21 10:00:00,85.21,85.27,84.22,84.56,114883.0,72.9759,73.0273,72.1281,72.4193,114883.0
2021-07-21 10:30:00,84.56,85.03,84.56,84.98,119192.0,72.4193,72.8218,72.4193,72.779,119192.0
2021-07-21 11:00:00,84.94,85.02,84.48,84.54,73034.0,72.7447,72.8132,72.3507,72.4021,73034.0
2021-07-21 11:30:00,84.53,84.6,83.59,83.75,152478.0,72.3936,72.4535,71.5885,71.7256,152478.0
2021-07-21 12:00:00,83.78,83.9,83.35,83.75,120542.0,71.7512,71.854,71.383,71.7256,120542.0
2021-07-21 12:30:00,83.78,84.33,83.68,84.27,53771.0,71.7512,72.2223,71.6656,72.1709,53771.0
2021-07-21 13:00:00,84.28,84.28,83.89,83.95,44038.0,72.1795,72.1795,71.8454,71.8968,44038.0
2021-07-21 13:30:00,83.94,84.07,83.76,83.87,45769.0,71.8883,71.9996,71.7341,71.8283,45769.0
2021-07-21 14:00:00,83.89,84.12,83.81,83.89,47830.0,71.8454,72.0424,71.7769,71.8454,47830.0
2021-07-21 14:30:00,83.88,84.16,83.88,84.04,36175.0,71.8369,72.0767,71.8369,71.9739,36175.0
2021-07-21 15:00:00,84.04,84.09,83.78,83.91,77134.0,71.9739,72.0167,71.7512,71.8626,77134.0
2021-07-21 15:30:00,83.89,83.99,83.74,83.77,241234.0,71.8454,71.9311,71.717,71.7427,241234.0
2021-07-22 09:30:00,83.99,84.53,83.94,84.44,39125.0,71.9311,72.3936,71.8883,72.3165,39125.0
2021-07-22 10:00:00,84.39,84.41,83.75,83.81,22599.0,72.2737,72.2908,71.7256,71.7769,22599.0
2021-07-22 10:30:00,83.84,84.39,83.84,84.38,32752.0,71.8026,72.2737,71.8026,72.2651,32752.0
2021-07-22 11:00:00,84.36,84.83,84.34,84.76,35542.0,72.248,72.6505,72.2308,72.5905,35542.0
2021-07-22 11:30:00,84.76,84.78,84.33,84.54,35192.0,72.5905,72.6077,72.2223,72.4021,35192.0
2021-07-22 12:00:00,84.54,84.7,84.5,84.52,36509.0,72.4021,72.5392,72.3679,72.385,36509.0
2021-07-22 12:30:00,84.5,84.82,84.43,84.81,134351.0,72.3679,72.6419,72.3079,72.6334,134351.0
2021-07-22 13:00:00,84.83,84.83,84.6,84.78,46455.0,72.6505,72.6505,72.4535,72.6077,46455.0
2021-07-22 13:30:00,84.77,84.83,84.61,84.72,103597.0,72.5991,72.6505,72.4621,72.5563,103597.0
2021-07-22 14:00:00,84.74,84.79,84.46,84.61,52611.0,72.5734,72.6162,72.3336,72.4621,52611.0
2021-07-22 14:30:00,84.61,84.84,84.57,84.78,42922.0,72.4621,72.6591,72.4278,72.6077,42922.0
2021-07-22 15:00:00,84.75,84.75,84.54,84.65,64363.0,72.582,72.582,72.4021,72.4963,64363.0
2021-07-22 15:30:00,84.65,85.05,84.58,84.81,289337.0,72.4963,72.8389,72.4364,72.6334,289337.0
2021-07-23 09:30:00,84.93,85.42,84.74,85.21,57572.0,72.7361,73.1558,72.5734,72.9759,57572.0
2021-07-23 10:00:00,85.22,85.55,85.06,85.09,24705.0,72.9845,73.2671,72.8475,72.8732,24705.0
2021-07-23 10:30:00,85.13,85.31,85.04,85.22,24371.0,72.9074,73.0616,72.8303,72.9845,24371.0
2021-07-23 11:00:00,85.27,85.51,85.27,85.47,25584.0,73.0273,73.2329,73.0273,73.1986,25584.0
2021-07-23 11:30:00,85.45,85.53,85.17,85.19,26860.0,73.1815,73.25,72.9417,72.9588,26860.0
2021-07-23 12:00:00,85.2,85.61,85.2,85.58,18838.0,72.9674,73.3185,72.9674,73.2928,18838.0
2021-07-23 12:30:00,85.61,85.79,85.56,85.7,25001.0,73.3185,73.4727,73.2757,73.3956,25001.0
2021-07-23 13:00:00,85.7,85.83,85.51,85.63,30670.0,73.3956,73.5069,73.2329,73.3356,30670.0
2021-07-23 13:30:00,85.64,85.75,85.6,85.67,28736.0,73.3442,73.4384,73.3099,73.3699,28736.0
2021-07-23 14:00:00,85.67,85.79,85.53,85.75,23235.0,73.3699,73.4727,73.25,73.4384,23235.0
2021-07-23 14:30:00,85.74,85.99,85.73,85.93,24001.0,73.4298,73.6439,73.4213,73.5926,24001.0
2021-07-23 15:00:00,85.96,86.03,85.85,85.98,28450.0,73.6182,73.6782,73.524,73.6354,28450.0
2021-07-23 15:30:00,85.99,86.26,85.95,86.22,129503.0,73.6439,73.8752,73.6097,73.8409,129503.0
2021-07-26 09:30:00,85.99,86.2,85.41,85.41,59588.0,73.6439,73.8238,73.1472,73.1472,59588.0
2021-07-26 10:00:00,85.41,85.58,85.04,85.52,54932.0,73.1472,73.2928,72.8303,73.2414,54932.0
2021-07-26 10:30:00,85.49,85.92,85.43,85.89,38986.0,73.2157,73.584,73.1643,73.5583,38986.0
2021-07-26 11:00:00,85.88,85.94,85.49,85.82,27900.0,73.5497,73.6011,73.2157,73.4983,27900.0
2021-07-26 11:30:00,85.8,86.06,85.71,86.03,20777.0,73.4812,73.7039,73.4041,73.6782,20777.0
2021-07-26 12:00:00,85.99,86.15,85.97,86.04,19744.0,73.6439,73.781,73.6268,73.6868,19744.0
2021-07-26 12:30:00,86.04,86.36,86.03,86.34,27999.0,73.6868,73.9608,73.6782,73.9437,27999.0
2021-07-26 13:00:00,86.36,86.41,86.1,86.13,51276.0,73.9608,74.0036,73.7381,73.7638,51276.0
2021-07-26 13:30:00,86.13,86.35,86.03,86.1,31248.0,73.7638,73.9523,73.6782,73.7381,31248.0
2021-07-26 14:00:00,86.11,86.15,85.76,85.83,38242.0,73.7467,73.781,73.447,73.5069,38242.0
2021-07-26 14:30:00,85.83,85.94,85.69,85.87,36498.0,73.5069,73.6011,73.387,73.5412,36498.0
2021-07-26 15:00:00,85.88,85.89,85.61,85.64,85437.0,73.5497,73.5583,73.3185,73.3442,85437.0
2021-07-26 15:30:00,85.64,85.89,85.64,85.82,116555.0,73.3442,73.5583,73.3442,73.4983,116555.0
2021-07-27 09:30:00,86.03,86.03,85.35,85.86,75317.0,73.6782,73.6782,73.0958,73.5326,75317.0
2021-07-27 10:00:00,85.86,86.34,85.85,86.06,43104.0,73.5326,73.9437,73.524,73.7039,43104.0
2021-07-27 10:30:00,86.06,86.4,86.03,86.24,35487.0,73.7039,73.9951,73.6782,73.858,35487.0
2021-07-27 11:00:00,86.2,87.01,86.18,86.91,47686.0,73.8238,74.5175,73.8067,74.4319,47686.0
2021-07-27 11:30:00,86.88,87.13,86.69,86.95,30084.0,74.4062,74.6203,74.2434,74.4661,30084.0
2021-07-27 12:00:00,86.99,87.16,86.76,86.91,47450.0,74.5004,74.646,74.3034,74.4319,47450.0
2021-07-27 12:30:00,86.92,87.26,86.88,87.14,33988.0,74.4404,74.7316,74.4062,74.6288,33988.0
2021-07-27 13:00:00,87.14,87.45,87.07,87.34,49400.0,74.6288,74.8943,74.5689,74.8001,49400.0
2021-07-27 13:30:00,87.3,87.7,87.27,87.67,41885.0,74.7659,75.1084,74.7402,75.0827,41885.0
2021-07-27 14:00:00,87.67,87.81,87.56,87.69,52949.0,75.0827,75.2026,74.9885,75.0999,52949.0
2021-07-27 14:30:00,87.67,87.69,87.34,87.35,38421.0,75.0827,75.0999,74.8001,74.8087,38421.0
2021-07-27 15:00:00,87.34,87.55,87.33,87.46,65163.0,74.8001,74.98,74.7916,74.9029,65163.0
2021-07-27 15:30:00,87.46,87.63,87.33,87.62,242749.0,74.9029,75.0485,74.7916,75.0399,242749.0
2021-07-28 09:30:00,87.28,87.88,87.1,87.35,181207.0,74.7487,75.2626,74.5946,74.8087,181207.0
2021-07-28 10:00:00,87.39,87.39,86.44,86.95,77330.0,74.8429,74.8429,74.0293,74.4661,77330.0
2021-07-28 10:30:00,86.91,87.14,86.47,86.67,73532.0,74.4319,74.6288,74.055,74.2263,73532.0
2021-07-28 11:00:00,86.67,86.68,86.17,86.56,47531.0,74.2263,74.2349,73.7981,74.1321,47531.0
2021-07-28 11:30:00,86.56,86.6,86.28,86.33,31568.0,74.1321,74.1664,73.8923,73.9351,31568.0
2021-07-28 12:00:00,86.34,86.34,85.92,85.96,21435.0,73.9437,73.9437,73.584,73.6182,21435.0
2021-07-28 12:30:00,85.94,86.06,85.77,85.9,34517.0,73.6011,73.7039,73.4555,73.5669,34517.0
2021-07-28 13:00:00,85.9,86.15,85.75,85.91,38560.0,73.5669,73.781,73.4384,73.5754,38560.0
2021-07-28 13:30:00,85.91,86.22,85.88,86.18,34682.0,73.5754,73.8409,73.5497,73.8067,34682.0
2021-07-28 14:00:00,86.17,86.54,85.82,86.39,46926.0,73.7981,74.115,73.4983,73.9865,46926.0
2021-07-28 14:30:00,86.37,86.55,86.23,86.42,52403.0,73.9694,74.1235,73.8495,74.0122,52403.0
2021-07-28 15:00:00,86.45,86.55,86.22,86.33,47085.0,74.0379,74.1235,73.8409,73.9351,47085.0
2021-07-28 15:30:00,86.34,86.62,86.26,86.36,202079.0,73.9437,74.1835,73.8752,73.9608,202079.0
2021-07-29 09:30:00,86.59,86.69,86.18,86.38,39734.0,74.1578,74.2434,73.8067,73.9779,39734.0
2021-07-29 10:00:00,86.39,86.39,85.68,85.88,124599.0,73.9865,73.9865,73.3784,73.5497,124599.0
2021-07-29 10:30:00,85.88,86.0,85.61,85.87,59760.0,73.5497,73.6525,73.3185,73.5412,59760.0
2021-07-29 11:00:00,85.84,86.0,85.7,85.98,73095.0,73.5155,73.6525,73.3956,73.6354,73095.0
2021-07-29 11:30:00,85.96,86.12,85.87,85.98,56360.0,73.6182,73.7553,73.5412,73.6354,56360.0
2021-07-29 12:00:00,85.97,86.37,85.97,86.22,54875.0,73.6268,73.9694,73.6268,73.8409,54875.0
2021-07-29 12:30:00,86.19,86.39,86.14,86.15,97964.0,73.8152,73.9865,73.7724,73.781,97964.0
2021-07-29 13:00:00,86.15,86.43,86.1,86.29,62955.0,73.781,74.0208,73.7381,73.9009,62955.0
2021-07-29 13:30:00,86.31,86.36,86.16,86.26,43840.0,73.918,73.9608,73.7895,73.8752,43840.0
2021-07-29 14:00:00,86.28,86.33,86.16,86.23,27172.0,73.8923,73.9351,73.7895,73.8495,27172.0
2021-07-29 14:30:00,86.24,86.45,86.23,86.41,32640.0,73.858,74.0379,73.8495,74.0036,32640.0
2021-07-29 15:00:00,86.41,86.52,86.32,86.4,48416.0,74.0036,74.0978,73.9266,73.9951,48416.0
2021-07-29 15:30:00,86.4,86.43,86.06,86.39,207877.0,73.9951,74.0208,73.7039,73.9865,207877.0
2021-07-30 09:30:00,86.86,88.11,86.71,87.65,68453.0,74.389,75.4596,74.2606,75.0656,68453.0
2021-07-30 10:00:00,87.55,87.58,86.66,86.98,67808.0,74.98,75.0057,74.2177,74.4918,67808.0
2021-07-30 10:30:00,86.95,87.53,86.95,87.37,42870.0,74.4661,74.9628,74.4661,74.8258,42870.0
2021-07-30 11:00:00,87.35,87.61,87.2,87.45,36811.0,74.8087,75.0313,74.6802,74.8943,36811.0
2021-07-30 11:30:00,87.4,87.43,87.08,87.19,58636.0,74.8515,74.8772,74.5774,74.6717,58636.0
2021-07-30 12:00:00,87.19,87.33,87.03,87.33,68060.0,74.6717,74.7916,74.5346,74.7916,68060.0
2021-07-30 12:30:00,87.34,87.43,87.18,87.36,36043.0,74.8001,74.8772,74.6631,74.8172,36043.0
2021-07-30 13:00:00,87.33,87.36,87.07,87.09,37692.0,74.7916,74.8172,74.5689,74.586,37692.0
2021-07-30 13:30:00,87.1,87.19,86.84,86.85,30244.0,74.5946,74.6717,74.3719,74.3805,30244.0
2021-07-30 14:00:00,86.84,86.84,86.43,86.5,48250.0,74.3719,74.3719,74.0208,74.0807,48250.0
2021-07-30 14:30:00,86.5,86.71,86.2,86.29,88369.0,74.0807,74.2606,73.8238,73.9009,88369.0
2021-07-30 15:00:00,86.32,86.48,86.15,86.25,93568.0,73.9266,74.0636,73.781,73.8666,93568.0
2021-07-30 15:30:00,86.26,86.35,85.98,86.27,273904.0,73.8752,73.9523,73.6354,73.8837,273904.0
2021-08-02 09:30:00,86.28,86.62,85.99,86.04,57969.0,73.8923,74.1835,73.6439,73.6868,57969.0
2021-08-02 10:00:00,86.0,86.84,85.94,86.76,43736.0,73.6525,74.3719,73.6011,74.3034,43736.0
2021-08-02 10:30:00,86.79,86.82,86.45,86.62,45613.0,74.3291,74.3548,74.0379,74.1835,45613.0
2021-08-02 11:00:00,86.65,87.11,86.65,87.03,33212.0,74.2092,74.6031,74.2092,74.5346,33212.0
2021-08-02 11:30:00,87.03,87.17,86.94,87.16,48980.0,74.5346,74.6545,74.4575,74.646,48980.0
2021-08-02 12:00:00,87.16,87.23,87.02,87.1,59077.0,74.646,74.7059,74.5261,74.5946,59077.0
2021-08-02 12:30:00,87.1,87.19,86.93,86.99,41778.0,74.5946,74.6717,74.449,74.5004,41778.0
2021-08-02 13:00:00,86.98,87.11,86.91,86.95,46232.0,74.4918,74.6031,74.4319,74.4661,46232.0
2021-08-02 13:30:00,86.96,87.05,86.77,87.03,75289.0,74.4747,74.5518,74.312,74.5346,75289.0
2021-08-02 14:00:00,87.01,87.06,86.82,87.01,65671.0,74.5175,74.5603,74.3548,74.5175,65671.0
2021-08-02 14:30:00,87.0,87.08,86.87,86.97,29961.0,74.5089,74.5774,74.3976,74.4832,29961.0
2021-08-02 15:00:00,86.96,87.06,86.79,87.06,49714.0,74.4747,74.5603,74.3291,74.5603,49714.0
2021-08-02 15:30:00,87.03,87.35,86.95,87.31,220849.0,74.5346,74.8087,74.4661,74.7744,220849.0
2021-08-03 09:30:00,87.23,88.56,86.94,88.5,76485.0,74.7059,75.845,74.4575,75.7936,76485.0
2021-08-03 10:00:00,88.5,88.96,88.39,88.42,165801.0,75.7936,76.1875,75.6994,75.7251,165801.0
2021-08-03 10:30:00,88.34,88.55,87.99,88.23,51770.0,75.6565,75.8364,75.3568,75.5623,51770.0
2021-08-03 11:00:00,88.19,88.43,88.09,88.2,125755.0,75.5281,75.7336,75.4424,75.5366,125755.0
2021-08-03 11:30:00,88.22,88.26,87.82,87.96,51084.0,75.5538,75.588,75.2112,75.3311,51084.0
2021-08-03 12:00:00,87.94,87.98,87.5,87.62,28234.0,75.314,75.3482,74.9371,75.0399,28234.0
2021-08-03 12:30:00,87.64,87.68,87.2,87.2,63373.0,75.057,75.0913,74.6802,74.6802,63373.0
2021-08-03 13:00:00,87.22,87.45,87.13,87.35,22008.0,74.6973,74.8943,74.6203,74.8087,22008.0
2021-08-03 13:30:00,87.32,87.35,87.16,87.23,31510.0,74.783,74.8087,74.646,74.7059,31510.0
2021-08-03 14:00:00,87.26,87.47,87.23,87.27,29201.0,74.7316,74.9114,74.7059,74.7402,29201.0
2021-08-03 14:30:00,87.3,87.54,87.3,87.47,33522.0,74.7659,74.9714,74.7659,74.9114,33522.0
2021-08-03 15:00:00,87.48,87.72,87.35,87.37,47159.0,74.92,75.1256,74.8087,74.8258,47159.0
2021-08-03 15:30:00,87.35,87.91,87.35,87.82,375008.0,74.8087,75.2883,74.8087,75.2112,375008.0
2021-08-04 09:30:00,87.31,87.43,86.83,87.14,46164.0,74.7744,74.8772,74.3633,74.6288,46164.0
2021-08-04 10:00:00,87.15,87.37,86.85,86.9,27785.0,74.6374,74.8258,74.3805,74.4233,27785.0
2021-08-04 10:30:00,86.84,87.28,86.81,87.2,57320.0,74.3719,74.7487,74.3462,74.6802,57320.0
2021-08-04 11:00:00,87.2,87.24,86.71,87.05,30393.0,74.6802,74.7145,74.2606,74.5518,30393.0
2021-08-04 11:30:00,86.98,87.13,86.81,87.09,16431.0,74.4918,74.6203,74.3462,74.586,16431.0
2021-08-04 12:00:00,87.07,87.19,86.98,86.99,18529.0,74.5689,74.6717,74.4918,74.5004,18529.0
2021-08-04 12:30:00,86.99,87.23,86.95,87.16,16239.0,74.5004,74.7059,74.4661,74.646,16239.0
2021-08-04 13:00:00,87.14,87.37,87.13,87.37,18766.0,74.6288,74.8258,74.6203,74.8258,18766.0
2021-08-04 13:30:00,87.37,87.48,87.26,87.31,14731.0,74.8258,74.92,74.7316,74.7744,14731.0
2021-08-04 14:00:00,87.32,87.61,87.28,87.6,18569.0,74.783,75.0313,74.7487,75.0228,18569.0
2021-08-04 14:30:00,87.56,87.85,87.56,87.84,26074.0,74.9885,75.2369,74.9885,75.2283,26074.0
2021-08-04 15:00:00,87.85,88.19,87.85,88.13,63925.0,75.2369,75.5281,75.2369,75.4767,63925.0
2021-08-04 15:30:00,88.11,88.22,87.96,88.16,206896.0,75.4596,75.5538,75.3311,75.5024,206896.0
2021-08-05 09:30:00,88.48,88.48,87.88,87.98,52953.0,75.7764,75.7764,75.2626,75.3482,52953.0
2021-08-05 10:00:00,88.02,88.67,87.89,88.38,39846.0,75.3825,75.9392,75.2711,75.6908,39846.0
2021-08-05 10:30:00,88.39,88.43,88.05,88.07,48411.0,75.6994,75.7336,75.4082,75.4253,48411.0
2021-08-05 11:00:00,88.07,88.19,87.92,88.12,34048.0,75.4253,75.5281,75.2968,75.4681,34048.0
2021-08-05 11:30:00,88.13,88.35,87.93,88.33,27830.0,75.4767,75.6651,75.3054,75.648,27830.0
2021-08-05 12:00:00,88.34,88.36,88.01,88.16,31064.0,75.6565,75.6737,75.3739,75.5024,31064.0
2021-08-05 12:30:00,88.15,88.3,88.08,88.3,26457.0,75.4938,75.6223,75.4339,75.6223,26457.0
2021-08-05 13:00:00,88.25,88.35,88.11,88.34,22107.0,75.5795,75.6651,75.4596,75.6565,22107.0
2021-08-05 13:30:00,88.36,88.51,88.21,88.47,32224.0,75.6737,75.8021,75.5452,75.7679,32224.0
2021-08-05 14:00:00,88.5,88.6,88.42,88.46,46358.0,75.7936,75.8792,75.7251,75.7593,46358.0
2021-08-05 14:30:00,88.48,88.56,88.28,88.35,33808.0,75.7764,75.845,75.6052,75.6651,33808.0
2021-08-05 15:00:00,88.37,88.78,88.37,88.78,47029.0,75.6822,76.0334,75.6822,76.0334,47029.0
2021-08-05 15:30:00,88.77,89.15,88.73,89.02,193864.0,76.0248,76.3502,75.9905,76.2389,193864.0
2021-08-06 09:30:00,88.97,89.27,88.52,89.11,52139.0,76.1961,76.453,75.8107,76.316,52139.0
2021-08-06 10:00:00,89.16,89.62,89.16,89.44,31981.0,76.3588,76.7528,76.3588,76.5986,31981.0
2021-08-06 10:30:00,89.48,89.71,89.38,89.44,31219.0,76.6329,76.8298,76.5472,76.5986,31219.0
2021-08-06 11:00:00,89.45,89.6,89.27,89.43,110217.0,76.6072,76.7356,76.453,76.59,110217.0
2021-08-06 11:30:00,89.45,89.63,89.41,89.52,78758.0,76.6072,76.7613,76.5729,76.6671,78758.0
2021-08-06 12:00:00,89.53,89.69,89.45,89.54,21207.0,76.6757,76.8127,76.6072,76.6842,21207.0
2021-08-06 12:30:00,89.51,89.65,89.51,89.6,22261.0,76.6586,76.7785,76.6586,76.7356,22261.0
2021-08-06 13:00:00,89.56,89.81,89.45,89.81,35587.0,76.7014,76.9155,76.6072,76.9155,35587.0
2021-08-06 13:30:00,89.79,89.86,89.68,89.68,17579.0,76.8984,76.9583,76.8041,76.8041,17579.0
2021-08-06 14:00:00,89.72,89.83,89.6,89.75,33881.0,76.8384,76.9326,76.7356,76.8641,33881.0
2021-08-06 14:30:00,89.75,89.79,89.64,89.67,29375.0,76.8641,76.8984,76.7699,76.7956,29375.0
2021-08-06 15:00:00,89.67,89.73,89.46,89.53,38580.0,76.7956,76.847,76.6157,76.6757,38580.0
2021-08-06 15:30:00,89.52,89.57,88.95,88.96,148347.0,76.6671,76.7099,76.179,76.1875,148347.0
2021-08-09 09:30:00,89.27,89.41,88.52,88.53,50235.0,76.453,76.5729,75.8107,75.8193,50235.0
2021-08-09 10:00:00,88.5,88.87,88.33,88.82,45234.0,75.7936,76.1104,75.648,76.0676,45234.0
2021-08-09 10:30:00,88.79,88.96,88.47,88.52,24752.0,76.0419,76.1875,75.7679,75.8107,24752.0
2021-08-09 11:00:00,88.5,88.8,88.36,88.63,34210.0,75.7936,76.0505,75.6737,75.9049,34210.0
2021-08-09 11:30:00,88.62,88.72,88.54,88.65,23252.0,75.8963,75.982,75.8278,75.922,23252.0
2021-08-09 12:00:00,88.64,88.7,88.44,88.67,22802.0,75.9135,75.9649,75.7422,75.9392,22802.0
2021-08-09 12:30:00,88.65,88.69,88.57,88.66,37942.0,75.922,75.9563,75.8535,75.9306,37942.0
2021-08-09 13:00:00,88.67,88.77,88.65,88.73,13338.0,75.9392,76.0248,75.922,75.9905,13338.0
2021-08-09 13:30:00,88.73,88.82,88.62,88.8,17361.0,75.9905,76.0676,75.8963,76.0505,17361.0
2021-08-09 14:00:00,88.77,88.83,88.7,88.78,22064.0,76.0248,76.0762,75.9649,76.0334,22064.0
2021-08-09 14:30:00,88.77,88.83,88.58,88.62,15546.0,76.0248,76.0762,75.8621,75.8963,15546.0
2021-08-09 15:00:00,88.62,88.69,88.57,88.69,32653.0,75.8963,75.9563,75.8535,75.9563,32653.0
2021-08-09 15:30:00,88.7,89.01,88.64,88.95,182124.0,75.9649,76.2303,75.9135,76.179,182124.0
2021-08-10 09:30:00,89.06,89.19,88.39,88.74,27670.0,76.2732,76.3845,75.6994,75.9991,27670.0
2021-08-10 10:00:00,88.78,88.96,88.62,88.81,28989.0,76.0334,76.1875,75.8963,76.0591,28989.0
2021-08-10 10:30:00,88.83,88.97,88.56,88.75,31193.0,76.0762,76.1961,75.845,76.0077,31193.0
2021-08-10 11:00:00,88.75,88.95,88.71,88.85,29916.0,76.0077,76.179,75.9734,76.0933,29916.0
2021-08-10 11:30:00,88.86,89.14,88.72,89.1,20322.0,76.1019,76.3417,75.982,76.3074,20322.0
2021-08-10 12:00:00,89.08,89.1,88.81,88.95,24172.0,76.2903,76.3074,76.0591,76.179,24172.0
2021-08-10 12:30:00,88.94,89.04,88.88,89.01,27409.0,76.1704,76.256,76.119,76.2303,27409.0
2021-08-10 13:00:00,89.03,89.05,88.82,88.92,36059.0,76.2475,76.2646,76.0676,76.1533,36059.0
2021-08-10 13:30:00,88.97,89.15,88.97,89.11,32745.0,76.1961,76.3502,76.1961,76.316,32745.0
2021-08-10 14:00:00,89.13,89.26,89.07,89.13,27529.0,76.3331,76.4444,76.2817,76.3331,27529.0
2021-08-10 14:30:00,89.14,89.22,89.04,89.06,48525.0,76.3417,76.4102,76.256,76.2732,48525.0
2021-08-10 15:00:00,89.06,89.09,88.88,88.99,36406.0,76.2732,76.2989,76.119,76.2132,36406.0
2021-08-10 15:30:00,88.98,89.07,88.82,88.91,163718.0,76.2047,76.2817,76.0676,76.1447,163718.0
2021-08-11 09:30:00,89.25,89.3,88.97,89.14,28600.0,76.4359,76.4787,76.1961,76.3417,28600.0
2021-08-11 10:00:00,89.22,89.46,89.12,89.37,64235.0,76.4102,76.6157,76.3245,76.5387,64235.0
2021-08-11 10:30:00,89.41,89.69,89.34,89.68,48310.0,76.5729,76.8127,76.513,76.8041,48310.0
2021-08-11 11:00:00,89.69,89.87,89.51,89.51,32688.0,76.8127,76.9669,76.6586,76.6586,32688.0
2021-08-11 11:30:00,89.44,89.75,89.44,89.65,35333.0,76.5986,76.8641,76.5986,76.7785,35333.0
2021-08-11 12:00:00,89.64,89.65,89.42,89.49,15907.0,76.7699,76.7785,76.5815,76.6414,15907.0
2021-08-11 12:30:00,89.46,89.46,89.29,89.39,8473.0,76.6157,76.6157,76.4701,76.5558,8473.0
2021-08-11 13:00:00,89.38,89.49,89.32,89.46,30399.0,76.5472,76.6414,76.4958,76.6157,30399.0
2021-08-11 13:30:00,89.48,89.69,89.43,89.57,31998.0,76.6329,76.8127,76.59,76.7099,31998.0
2021-08-11 14:00:00,89.59,89.61,89.37,89.51,32113.0,76.7271,76.7442,76.5387,76.6586,32113.0
2021-08-11 14:30:00,89.52,89.67,89.52,89.61,38346.0,76.6671,76.7956,76.6671,76.7442,38346.0
2021-08-11 15:00:00,89.63,89.75,89.54,89.7,43561.0,76.7613,76.8641,76.6842,76.8213,43561.0
2021-08-11 15:30:00,89.7,89.98,89.63,89.93,225543.0,76.8213,77.0611,76.7613,77.0183,225543.0
2021-08-12 09:30:00,89.93,90.02,89.59,89.89,62721.0,77.0183,77.0953,76.7271,76.984,62721.0
2021-08-12 10:00:00,89.84,90.28,89.79,89.99,65874.0,76.9412,77.318,76.8984,77.0696,65874.0
2021-08-12 10:30:00,89.95,90.33,89.82,90.22,47247.0,77.0354,77.3608,76.924,77.2666,47247.0
2021-08-12 11:00:00,90.21,90.42,90.05,90.21,45631.0,77.2581,77.4379,77.121,77.2581,45631.0
2021-08-12 11:30:00,90.19,90.34,90.11,90.11,38493.0,77.2409,77.3694,77.1724,77.1724,38493.0
2021-08-12 12:00:00,90.09,90.17,89.99,90.09,30498.0,77.1553,77.2238,77.0696,77.1553,30498.0
2021-08-12 12:30:00,90.12,90.35,90.09,90.11,72725.0,77.181,77.378,77.1553,77.1724,72725.0
2021-08-12 13:00:00,90.13,90.3,90.06,90.17,26350.0,77.1895,77.3351,77.1296,77.2238,26350.0
2021-08-12 13:30:00,90.17,90.19,89.66,89.71,46351.0,77.2238,77.2409,76.787,76.8298,46351.0
2021-08-12 14:00:00,89.71,89.82,89.55,89.75,36430.0,76.8298,76.924,76.6928,76.8641,36430.0
2021-08-12 14:30:00,89.77,89.92,89.77,89.79,29444.0,76.8812,77.0097,76.8812,76.8984,29444.0
2021-08-12 15:00:00,89.79,89.86,89.7,89.84,39556.0,76.8984,76.9583,76.8213,76.9412,39556.0
2021-08-12 15:30:00,89.84,89.92,89.56,89.6,203743.0,76.9412,77.0097,76.7014,76.7356,203743.0
2021-08-13 09:30:00,89.79,90.16,89.57,89.93,26732.0,76.8984,77.2152,76.7099,77.0183,26732.0
2021-08-13 10:00:00,89.93,90.22,89.89,90.08,59102.0,77.0183,77.2666,76.984,77.1467,59102.0
2021-08-13 10:30:00,90.05,90.1,89.89,90.1,57643.0,77.121,77.1638,76.984,77.1638,57643.0
2021-08-13 11:00:00,90.1,90.35,90.08,90.32,54566.0,77.1638,77.378,77.1467,77.3523,54566.0
2021-08-13 11:30:00,90.34,90.37,90.2,90.32,45032.0,77.3694,77.3951,77.2495,77.3523,45032.0
2021-08-13 12:00:00,90.32,90.32,90.11,90.11,31237.0,77.3523,77.3523,77.1724,77.1724,31237.0
2021-08-13 12:30:00,90.16,90.2,90.06,90.17,26773.0,77.2152,77.2495,77.1296,77.2238,26773.0
2021-08-13 13:00:00,90.14,90.34,90.08,90.28,38142.0,77.1981,77.3694,77.1467,77.318,38142.0
2021-08-13 13:30:00,90.28,90.39,90.14,90.17,28046.0,77.318,77.4122,77.1981,77.2238,28046.0
2021-08-13 14:00:00,90.16,90.34,90.16,90.21,34322.0,77.2152,77.3694,77.2152,77.2581,34322.0
2021-08-13 14:30:00,90.16,90.28,90.12,90.26,42436.0,77.2152,77.318,77.181,77.3009,42436.0
2021-08-13 15:00:00,90.27,90.42,90.19,90.26,51546.0,77.3094,77.4379,77.2409,77.3009,51546.0
2021-08-13 15:30:00,90.25,90.46,90.11,90.43,285108.0,77.2923,77.4722,77.1724,77.4465,285108.0
2021-08-16 09:30:00,90.6,90.97,90.47,90.94,92899.0,77.5921,77.9089,77.4807,77.8832,92899.0
2021-08-16 10:00:00,90.95,91.49,90.86,91.31,55412.0,77.8918,78.3543,77.8147,78.2001,55412.0
2021-08-16 10:30:00,91.3,91.44,90.98,91.08,39154.0,78.1916,78.3115,77.9175,78.0031,39154.0
2021-08-16 11:00:00,91.11,91.44,91.03,91.18,40407.0,78.0288,78.3115,77.9603,78.0888,40407.0
2021-08-16 11:30:00,91.15,91.18,90.86,90.91,46111.0,78.0631,78.0888,77.8147,77.8575,46111.0
2021-08-16 12:00:00,90.92,91.1,90.84,91.09,36256.0,77.8661,78.0203,77.7976,78.0117,36256.0
2021-08-16 12:30:00,91.11,91.13,90.91,90.95,29247.0,78.0288,78.046,77.8575,77.8918,29247.0
2021-08-16 13:00:00,90.92,91.01,90.79,90.84,34931.0,77.8661,77.9432,77.7548,77.7976,34931.0
2021-08-16 13:30:00,90.85,90.93,90.63,90.67,37362.0,77.8062,77.8747,77.6178,77.652,37362.0
2021-08-16 14:00:00,90.69,90.84,90.63,90.76,93451.0,77.6691,77.7976,77.6178,77.7291,93451.0
2021-08-16 14:30:00,90.78,90.78,90.58,90.7,25816.0,77.7462,77.7462,77.5749,77.6777,25816.0
2021-08-16 15:00:00,90.72,90.86,90.65,90.68,36138.0,77.6948,77.8147,77.6349,77.6606,36138.0
2021-08-16 15:30:00,90.69,90.9,90.57,90.82,197464.0,77.6691,77.849,77.5664,77.7805,197464.0
2021-08-17 09:30:00,90.59,90.86,90.38,90.72,58170.0,77.5835,77.8147,77.4036,77.6948,58170.0
2021-08-17 10:00:00,90.76,90.77,90.17,90.22,47948.0,77.7291,77.7377,77.2238,77.2666,47948.0
2021-08-17 10:30:00,90.28,90.53,90.1,90.36,42754.0,77.318,77.5321,77.1638,77.3865,42754.0
2021-08-17 11:00:00,90.38,90.6,90.36,90.5,77044.0,77.4036,77.5921,77.3865,77.5064,77044.0
2021-08-17 11:30:00,90.52,90.53,90.22,90.25,32054.0,77.5235,77.5321,77.2666,77.2923,32054.0
2021-08-17 12:00:00,90.24,90.37,90.21,90.27,38795.0,77.2837,77.3951,77.2581,77.3094,38795.0
2021-08-17 12:30:00,90.24,90.27,90.04,90.14,77956.0,77.2837,77.3094,77.1125,77.1981,77956.0
2021-08-17 13:00:00,90.14,90.21,89.9,89.92,75838.0,77.1981,77.2581,76.9926,77.0097,75838.0
2021-08-17 13:30:00,89.97,90.08,89.94,89.97,23927.0,77.0525,77.1467,77.0268,77.0525,23927.0
2021-08-17 14:00:00,89.97,90.12,89.92,89.92,33731.0,77.0525,77.181,77.0097,77.0097,33731.0
2021-08-17 14:30:00,89.91,90.08,89.78,90.03,44192.0,77.0011,77.1467,76.8898,77.1039,44192.0
2021-08-17 15:00:00,90.03,90.28,90.03,90.27,51164.0,77.1039,77.318,77.1039,77.3094,51164.0
2021-08-17 15:30:00,90.27,90.88,90.27,90.86,278127.0,77.3094,77.8319,77.3094,77.8147,278127.0
2021-08-18 09:30:00,90.99,91.06,90.48,90.56,71752.0,77.9261,77.986,77.4893,77.5578,71752.0
2021-08-18 10:00:00,90.56,90.63,90.28,90.43,18997.0,77.5578,77.6178,77.318,77.4465,18997.0
2021-08-18 10:30:00,90.47,90.54,89.96,89.98,34261.0,77.4807,77.5407,77.0439,77.0611,34261.0
2021-08-18 11:00:00,90.03,90.04,89.7,89.91,50279.0,77.1039,77.1125,76.8213,77.0011,50279.0
2021-08-18 11:30:00,89.94,90.03,89.78,89.89,85179.0,77.0268,77.1039,76.8898,76.984,85179.0
2021-08-18 12:00:00,89.89,90.06,89.85,89.97,35977.0,76.984,77.1296,76.9497,77.0525,35977.0
2021-08-18 12:30:00,89.95,90.13,89.86,90.13,34023.0,77.0354,77.1895,76.9583,77.1895,34023.0
2021-08-18 13:00:00,90.12,90.2,89.99,90.11,13946.0,77.181,77.2495,77.0696,77.1724,13946.0
2021-08-18 13:30:00,90.12,90.18,90.05,90.09,42243.0,77.181,77.2324,77.121,77.1553,42243.0
2021-08-18 14:00:00,90.1,90.34,89.97,90.15,46712.0,77.1638,77.3694,77.0525,77.2067,46712.0
2021-08-18 14:30:00,90.15,90.22,89.91,90.05,26321.0,77.2067,77.2666,77.0011,77.121,26321.0
2021-08-18 15:00:00,90.05,90.23,89.78,89.78,62992.0,77.121,77.2752,76.8898,76.8898,62992.0
2021-08-18 15:30:00,89.8,90.35,89.76,90.23,230396.0,76.9069,77.378,76.8727,77.2752,230396.0
2021-08-19 09:30:00,90.29,91.62,90.12,91.58,48405.0,77.3266,78.4656,77.181,78.4314,48405.0
2021-08-19 10:00:00,91.58,91.83,91.26,91.32,82784.0,78.4314,78.6455,78.1573,78.2087,82784.0
2021-08-19 10:30:00,91.35,91.46,90.96,91.21,104069.0,78.2344,78.3286,77.9004,78.1145,104069.0
2021-08-19 11:00:00,91.22,91.36,90.87,91.19,76174.0,78.123,78.2429,77.8233,78.0973,76174.0
2021-08-19 11:30:00,91.33,91.35,90.91,91.02,53675.0,78.2172,78.2344,77.8575,77.9518,53675.0
2021-08-19 12:00:00,90.99,91.09,90.81,90.94,48659.0,77.9261,78.0117,77.7719,77.8832,48659.0
2021-08-19 12:30:00,90.88,91.01,90.86,90.91,48417.0,77.8319,77.9432,77.8147,77.8575,48417.0
2021-08-19 13:00:00,90.96,91.07,90.83,90.98,55610.0,77.9004,77.9946,77.789,77.9175,55610.0
2021-08-19 13:30:00,90.98,91.08,90.86,90.89,34412.0,77.9175,78.0031,77.8147,77.8404,34412.0
2021-08-19 14:00:00,90.92,91.18,90.9,91.08,38138.0,77.8661,78.0888,77.849,78.0031,38138.0
2021-08-19 14:30:00,91.05,91.38,90.99,91.34,40911.0,77.9774,78.2601,77.9261,78.2258,40911.0
2021-08-19 15:00:00,91.34,91.48,91.23,91.4,69619.0,78.2258,78.3457,78.1316,78.2772,69619.0
2021-08-19 15:30:00,91.39,91.51,91.12,91.22,289284.0,78.2686,78.3714,78.0374,78.123,289284.0
2021-08-20 09:30:00,91.09,91.74,90.55,91.72,115418.0,78.0117,78.5684,77.5492,78.5513,115418.0
2021-08-20 10:00:00,91.73,92.62,91.73,92.62,180265.0,78.5598,79.322,78.5598,79.322,180265.0
2021-08-20 10:30:00,92.63,92.66,92.23,92.23,113866.0,79.3306,79.3563,78.988,78.988,113866.0
2021-08-20 11:00:00,92.23,92.36,92.01,92.01,66153.0,78.988,79.0994,78.7996,78.7996,66153.0
2021-08-20 11:30:00,92.02,92.3,91.93,92.24,76489.0,78.8082,79.048,78.7311,78.9966,76489.0
2021-08-20 12:00:00,92.23,92.31,92.09,92.21,32302.0,78.988,79.0565,78.8681,78.9709,32302.0
2021-08-20 12:30:00,92.22,92.29,92.12,92.2,41344.0,78.9795,79.0394,78.8938,78.9623,41344.0
2021-08-20 13:00:00,92.19,92.21,92.08,92.12,35838.0,78.9538,78.9709,78.8596,78.8938,35838.0
2021-08-20 13:30:00,92.09,92.18,91.93,92.03,51424.0,78.8681,78.9452,78.7311,78.8167,51424.0
2021-08-20 14:00:00,92.03,92.03,91.66,91.67,71400.0,78.8167,78.8167,78.4999,78.5084,71400.0
2021-08-20 14:30:00,91.69,91.93,91.68,91.86,61927.0,78.5256,78.7311,78.517,78.6712,61927.0
2021-08-20 15:00:00,91.86,92.13,91.83,92.13,64152.0,78.6712,78.9024,78.6455,78.9024,64152.0
2021-08-20 15:30:00,92.13,92.21,91.92,92.08,398971.0,78.9024,78.9709,78.7225,78.8596,398971.0
2021-08-23 09:30:00,91.78,91.96,91.23,91.46,70065.0,78.6026,78.7568,78.1316,78.3286,70065.0
2021-08-23 10:00:00,91.47,92.1,91.4,92.04,83161.0,78.3371,78.8767,78.2772,78.8253,83161.0
2021-08-23 10:30:00,92.0,92.03,91.27,91.36,130391.0,78.7911,78.8167,78.1659,78.2429,130391.0
2021-08-23 11:00:00,91.36,91.48,90.98,91.19,76235.0,78.2429,78.3457,77.9175,78.0973,76235.0
2021-08-23 11:30:00,91.18,91.44,91.11,91.18,67482.0,78.0888,78.3115,78.0288,78.0888,67482.0
2021-08-23 12:00:00,91.17,91.22,90.92,90.96,76034.0,78.0802,78.123,77.8661,77.9004,76034.0
2021-08-23 12:30:00,90.96,91.11,90.95,91.05,37281.0,77.9004,78.0288,77.8918,77.9774,37281.0
2021-08-23 13:00:00,91.03,91.21,90.92,90.98,39815.0,77.9603,78.1145,77.8661,77.9175,39815.0
2021-08-23 13:30:00,90.98,91.14,90.92,90.96,44238.0,77.9175,78.0545,77.8661,77.9004,44238.0
2021-08-23 14:00:00,90.94,90.95,90.83,90.83,47248.0,77.8832,77.8918,77.789,77.789,47248.0
2021-08-23 14:30:00,90.8,91.31,90.79,91.31,68035.0,77.7633,78.2001,77.7548,78.2001,68035.0
2021-08-23 15:00:00,91.3,91.44,91.21,91.22,67517.0,78.1916,78.3115,78.1145,78.123,67517.0
2021-08-23 15:30:00,91.23,91.4,91.09,91.12,304048.0,78.1316,78.2772,78.0117,78.0374,304048.0
2021-08-24 09:30:00,90.93,91.02,89.75,89.95,54255.0,77.8747,77.9518,76.8641,77.0354,54255.0
2021-08-24 10:00:00,89.97,90.65,89.97,90.48,74064.0,77.0525,77.6349,77.0525,77.4893,74064.0
2021-08-24 10:30:00,90.47,90.76,90.39,90.54,38061.0,77.4807,77.7291,77.4122,77.5407,38061.0
2021-08-24 11:00:00,90.58,90.77,90.39,90.72,35989.0,77.5749,77.7377,77.4122,77.6948,35989.0
2021-08-24 11:30:00,90.75,90.89,90.67,90.72,29041.0,77.7205,77.8404,77.652,77.6948,29041.0
2021-08-24 12:00:00,90.77,90.89,90.71,90.86,25218.0,77.7377,77.8404,77.6863,77.8147,25218.0
2021-08-24 12:30:00,90.83,90.88,90.58,90.63,31056.0,77.789,77.8319,77.5749,77.6178,31056.0
2021-08-24 13:00:00,90.64,90.86,90.58,90.78,34195.0,77.6263,77.8147,77.5749,77.7462,34195.0
2021-08-24 13:30:00,90.77,91.01,90.73,90.98,32995.0,77.7377,77.9432,77.7034,77.9175,32995.0
2021-08-24 14:00:00,90.99,91.15,90.98,91.05,43233.0,77.9261,78.0631,77.9175,77.9774,43233.0
2021-08-24 14:30:00,91.08,91.24,90.98,91.19,34364.0,78.0031,78.1402,77.9175,78.0973,34364.0
2021-08-24 15:00:00,91.18,91.25,90.84,91.01,67249.0,78.0888,78.1487,77.7976,77.9432,67249.0
2021-08-24 15:30:00,91.01,91.04,90.78,90.88,249729.0,77.9432,77.9689,77.7462,77.8319,249729.0
2021-08-25 09:30:00,90.63,90.63,90.12,90.41,47605.0,77.6178,77.6178,77.181,77.4293,47605.0
2021-08-25 10:00:00,90.44,90.67,90.22,90.55,58430.0,77.455,77.652,77.2666,77.5492,58430.0
2021-08-25 10:30:00,90.5,90.67,90.39,90.59,34709.0,77.5064,77.652,77.4122,77.5835,34709.0
2021-08-25 11:00:00,90.62,90.75,90.47,90.57,28943.0,77.6092,77.7205,77.4807,77.5664,28943.0
2021-08-25 11:30:00,90.61,90.7,90.46,90.59,43492.0,77.6006,77.6777,77.4722,77.5835,43492.0
2021-08-25 12:00:00,90.59,90.69,90.39,90.42,64441.0,77.5835,77.6691,77.4122,77.4379,64441.0
2021-08-25 12:30:00,90.42,90.42,90.11,90.2,94817.0,77.4379,77.4379,77.1724,77.2495,94817.0
2021-08-25 13:00:00,90.21,90.35,90.14,90.28,63157.0,77.2581,77.378,77.1981,77.318,63157.0
2021-08-25 13:30:00,90.27,90.33,90.19,90.23,46438.0,77.3094,77.3608,77.2409,77.2752,46438.0
2021-08-25 14:00:00,90.23,90.62,90.22,90.52,48816.0,77.2752,77.6092,77.2666,77.5235,48816.0
2021-08-25 14:30:00,90.52,90.58,90.45,90.53,52671.0,77.5235,77.5749,77.4636,77.5321,52671.0
2021-08-25 15:00:00,90.55,90.68,90.49,90.59,64336.0,77.5492,77.6606,77.4979,77.5835,64336.0
2021-08-25 15:30:00,90.59,90.77,90.28,90.33,285724.0,77.5835,77.7377,77.318,77.3608,285724.0
2021-08-26 09:30:00,90.21,90.35,90.1,90.14,42801.0,77.2581,77.378,77.1638,77.1981,42801.0
2021-08-26 10:00:00,90.16,90.4,90.05,90.27,54751.0,77.2152,77.4208,77.121,77.3094,54751.0
2021-08-26 10:30:00,90.25,90.48,90.13,90.4,54096.0,77.2923,77.4893,77.1895,77.4208,54096.0
2021-08-26 11:00:00,90.39,90.64,90.33,90.33,56269.0,77.4122,77.6263,77.3608,77.3608,56269.0
2021-08-26 11:30:00,90.35,90.42,90.26,90.28,52761.0,77.378,77.4379,77.3009,77.318,52761.0
2021-08-26 12:00:00,90.29,90.32,90.06,90.13,52853.0,77.3266,77.3523,77.1296,77.1895,52853.0
2021-08-26 12:30:00,90.13,90.18,90.05,90.16,49144.0,77.1895,77.2324,77.121,77.2152,49144.0
2021-08-26 13:00:00,90.16,90.2,89.98,90.02,73958.0,77.2152,77.2495,77.0611,77.0953,73958.0
2021-08-26 13:30:00,90.03,90.28,90.03,90.17,53529.0,77.1039,77.318,77.1039,77.2238,53529.0
2021-08-26 14:00:00,90.15,90.15,90.01,90.06,66031.0,77.2067,77.2067,77.0868,77.1296,66031.0
2021-08-26 14:30:00,90.06,90.39,90.01,90.31,78739.0,77.1296,77.4122,77.0868,77.3437,78739.0
2021-08-26 15:00:00,90.31,90.45,90.21,90.23,74647.0,77.3437,77.4636,77.2581,77.2752,74647.0
2021-08-26 15:30:00,90.23,90.32,90.09,90.29,238598.0,77.2752,77.3523,77.1553,77.3266,238598.0
2021-08-27 09:30:00,90.45,90.49,90.04,90.27,37298.0,77.4636,77.4979,77.1125,77.3094,37298.0
2021-08-27 10:00:00,90.11,90.51,90.11,90.35,27020.0,77.1724,77.515,77.1724,77.378,27020.0
2021-08-27 10:30:00,90.33,90.45,90.15,90.21,29249.0,77.3608,77.4636,77.2067,77.2581,29249.0
2021-08-27 11:00:00,90.21,90.39,90.15,90.27,39647.0,77.2581,77.4122,77.2067,77.3094,39647.0
2021-08-27 11:30:00,90.24,90.4,90.16,90.16,48126.0,77.2837,77.4208,77.2152,77.2152,48126.0
2021-08-27 12:00:00,90.18,90.41,90.11,90.4,43683.0,77.2324,77.4293,77.1724,77.4208,43683.0
2021-08-27 12:30:00,90.39,90.44,90.26,90.31,42487.0,77.4122,77.455,77.3009,77.3437,42487.0
2021-08-27 13:00:00,90.28,90.28,90.13,90.22,60668.0,77.318,77.318,77.1895,77.2666,60668.0
2021-08-27 13:30:00,90.21,90.22,89.93,89.94,43845.0,77.2581,77.2666,77.0183,77.0268,43845.0
2021-08-27 14:00:00,89.94,90.14,89.9,90.09,53984.0,77.0268,77.1981,76.9926,77.1553,53984.0
2021-08-27 14:30:00,90.09,90.15,90.02,90.06,41465.0,77.1553,77.2067,77.0953,77.1296,41465.0
2021-08-27 15:00:00,90.07,90.26,90.07,90.18,52314.0,77.1382,77.3009,77.1382,77.2324,52314.0
2021-08-27 15:30:00,90.17,90.35,90.04,90.19,181371.0,77.2238,77.378,77.1125,77.2409,181371.0
2021-08-30 09:30:00,90.05,90.87,90.04,90.71,32546.0,77.121,77.8233,77.1125,77.6863,32546.0
2021-08-30 10:00:00,90.7,91.11,90.7,90.82,18424.0,77.6777,78.0288,77.6777,77.7805,18424.0
2021-08-30 10:30:00,90.87,90.89,90.65,90.69,34423.0,77.8233,77.8404,77.6349,77.6691,34423.0
2021-08-30 11:00:00,90.68,90.98,90.64,90.86,18809.0,77.6606,77.9175,77.6263,77.8147,18809.0
2021-08-30 11:30:00,90.84,90.93,90.59,90.59,19461.0,77.7976,77.8747,77.5835,77.5835,19461.0
2021-08-30 12:00:00,90.57,90.69,90.53,90.62,13929.0,77.5664,77.6691,77.5321,77.6092,13929.0
2021-08-30 12:30:00,90.62,90.73,90.56,90.68,14905.0,77.6092,77.7034,77.5578,77.6606,14905.0
2021-08-30 13:00:00,90.69,90.77,90.66,90.71,13506.0,77.6691,77.7377,77.6434,77.6863,13506.0
2021-08-30 13:30:00,90.68,90.79,90.61,90.76,18857.0,77.6606,77.7548,77.6006,77.7291,18857.0
2021-08-30 14:00:00,90.75,90.89,90.75,90.84,18227.0,77.7205,77.8404,77.7205,77.7976,18227.0
2021-08-30 14:30:00,90.85,90.89,90.77,90.88,16886.0,77.8062,77.8404,77.7377,77.8319,16886.0
2021-08-30 15:00:00,90.91,91.11,90.89,91.08,37605.0,77.8575,78.0288,77.8404,78.0031,37605.0
2021-08-30 15:30:00,91.06,91.15,90.89,91.06,141804.0,77.986,78.0631,77.8404,77.986,141804.0
2021-08-31 09:30:00,91.05,91.31,90.45,91.2,74777.0,77.9774,78.2001,77.4636,78.1059,74777.0
2021-08-31 10:00:00,91.14,91.32,91.02,91.14,46178.0,78.0545,78.2087,77.9518,78.0545,46178.0
2021-08-31 10:30:00,91.12,91.31,91.08,91.26,35688.0,78.0374,78.2001,78.0031,78.1573,35688.0
2021-08-31 11:00:00,91.27,91.32,91.06,91.17,27954.0,78.1659,78.2087,77.986,78.0802,27954.0
2021-08-31 11:30:00,91.15,91.32,90.99,90.99,26579.0,78.0631,78.2087,77.9261,77.9261,26579.0
2021-08-31 12:00:00,91.01,91.06,90.86,90.87,36662.0,77.9432,77.986,77.8147,77.8233,36662.0
2021-08-31 12:30:00,90.84,90.87,90.69,90.69,31105.0,77.7976,77.8233,77.6691,77.6691,31105.0
2021-08-31 13:00:00,90.68,90.85,90.66,90.67,29091.0,77.6606,77.8062,77.6434,77.652,29091.0
2021-08-31 13:30:00,90.68,90.7,90.46,90.52,31321.0,77.6606,77.6777,77.4722,77.5235,31321.0
2021-08-31 14:00:00,90.5,90.54,90.41,90.52,30944.0,77.5064,77.5407,77.4293,77.5235,30944.0
2021-08-31 14:30:00,90.52,90.58,90.3,90.5,35677.0,77.5235,77.5749,77.3351,77.5064,35677.0
2021-08-31 15:00:00,90.51,90.64,90.46,90.5,58669.0,77.515,77.6263,77.4722,77.5064,58669.0
2021-08-31 15:30:00,90.51,90.79,90.46,90.74,269644.0,77.515,77.7548,77.4722,77.712,269644.0
2021-09-01 09:30:00,90.97,91.34,90.85,91.34,76381.0,77.9089,78.2258,77.8062,78.2258,76381.0
2021-09-01 10:00:00,91.31,92.06,91.22,91.84,64550.0,78.2001,78.8424,78.123,78.654,64550.0
2021-09-01 10:30:00,91.82,91.9,91.7,91.81,42852.0,78.6369,78.7054,78.5341,78.6283,42852.0
2021-09-01 11:00:00,91.82,91.84,91.3,91.53,104931.0,78.6369,78.654,78.1916,78.3885,104931.0
2021-09-01 11:30:00,91.52,91.65,91.43,91.54,155125.0,78.38,78.4913,78.3029,78.3971,155125.0
2021-09-01 12:00:00,91.54,91.61,91.45,91.56,56153.0,78.3971,78.457,78.32,78.4142,56153.0
2021-09-01 12:30:00,91.57,91.65,91.38,91.61,58434.0,78.4228,78.4913,78.2601,78.457,58434.0
2021-09-01 13:00:00,91.61,91.79,91.59,91.77,47125.0,78.457,78.6112,78.4399,78.5941,47125.0
2021-09-01 13:30:00,91.78,91.85,91.66,91.79,53272.0,78.6026,78.6626,78.4999,78.6112,53272.0
2021-09-01 14:00:00,91.75,91.81,91.63,91.67,56650.0,78.5769,78.6283,78.4742,78.5084,56650.0
2021-09-01 14:30:00,91.65,91.75,91.58,91.59,45986.0,78.4913,78.5769,78.4314,78.4399,45986.0
2021-09-01 15:00:00,91.58,91.62,91.41,91.52,71271.0,78.4314,78.4656,78.2858,78.38,71271.0
2021-09-01 15:30:00,91.53,91.66,91.34,91.66,227069.0,78.3885,78.4999,78.2258,78.4999,227069.0
2021-09-02 09:30:00,91.77,92.51,91.72,92.2,40180.0,78.5941,79.2278,78.5513,78.9623,40180.0
2021-09-02 10:00:00,92.15,92.24,91.95,92.18,29293.0,78.9195,78.9966,78.7482,78.9452,29293.0
2021-09-02 10:30:00,92.17,92.19,91.7,92.09,22237.0,78.9366,78.9538,78.5341,78.8681,22237.0
2021-09-02 11:00:00,92.09,92.2,92.02,92.13,39035.0,78.8681,78.9623,78.8082,78.9024,39035.0
2021-09-02 11:30:00,92.13,92.31,92.04,92.1,36051.0,78.9024,79.0565,78.8253,78.8767,36051.0
2021-09-02 12:00:00,92.1,92.3,92.05,92.19,36757.0,78.8767,79.048,78.8339,78.9538,36757.0
2021-09-02 12:30:00,92.17,92.26,92.14,92.16,35307.0,78.9366,79.0137,78.911,78.9281,35307.0
2021-09-02 13:00:00,92.17,92.34,92.17,92.25,30265.0,78.9366,79.0822,78.9366,79.0052,30265.0
2021-09-02 13:30:00,92.24,92.31,92.1,92.1,29773.0,78.9966,79.0565,78.8767,78.8767,29773.0
2021-09-02 14:00:00,92.1,92.35,92.1,92.28,35560.0,78.8767,79.0908,78.8767,79.0309,35560.0
2021-09-02 14:30:00,92.27,92.31,92.15,92.21,31379.0,79.0223,79.0565,78.9195,78.9709,31379.0
2021-09-02 15:00:00,92.22,92.37,92.16,92.3,41370.0,78.9795,79.1079,78.9281,79.048,41370.0
2021-09-02 15:30:00,92.32,92.65,92.31,92.64,189546.0,79.0651,79.3477,79.0565,79.3392,189546.0
2021-09-03 09:30:00,92.36,92.46,91.65,91.88,22532.0,79.0994,79.185,78.4913,78.6883,22532.0
2021-09-03 10:00:00,91.93,92.31,91.91,92.03,23056.0,78.7311,79.0565,78.714,78.8167,23056.0
2021-09-03 10:30:00,92.05,92.4,91.98,92.26,22784.0,78.8339,79.1336,78.7739,79.0137,22784.0
2021-09-03 11:00:00,92.24,92.53,92.16,92.49,19211.0,78.9966,79.245,78.9281,79.2107,19211.0
2021-09-03 11:30:00,92.48,92.52,92.23,92.45,22409.0,79.2021,79.2364,78.988,79.1764,22409.0
2021-09-03 12:00:00,92.48,92.6,92.39,92.41,16637.0,79.2021,79.3049,79.1251,79.1422,16637.0
2021-09-03 12:30:00,92.4,92.41,92.26,92.28,24274.0,79.1336,79.1422,79.0137,79.0309,24274.0
2021-09-03 13:00:00,92.29,92.42,92.28,92.32,23582.0,79.0394,79.1508,79.0309,79.0651,23582.0
2021-09-03 13:30:00,92.37,92.49,92.35,92.36,30584.0,79.1079,79.2107,79.0908,79.0994,30584.0
2021-09-03 14:00:00,92.35,92.51,92.29,92.44,22060.0,79.0908,79.2278,79.0394,79.1679,22060.0
2021-09-03 14:30:00,92.44,92.59,92.41,92.49,24193.0,79.1679,79.2963,79.1422,79.2107,24193.0
2021-09-03 15:00:00,92.5,92.54,92.35,92.45,28830.0,79.2193,79.2535,79.0908,79.1764,28830.0
2021-09-03 15:30:00,92.47,92.48,91.81,92.0,199045.0,79.1936,79.2021,78.6283,78.7911,199045.0
2021-09-07 09:30:00,91.88,91.88,90.5,90.65,63726.0,78.6883,78.6883,77.5064,77.6349,63726.0
2021-09-07 10:00:00,90.67,90.77,90.33,90.6,82749.0,77.652,77.7377,77.3608,77.5921,82749.0
2021-09-07 10:30:00,90.62,90.75,90.45,90.55,50508.0,77.6092,77.7205,77.4636,77.5492,50508.0
2021-09-07 11:00:00,90.55,90.99,90.39,90.5,56541.0,77.5492,77.9261,77.4122,77.5064,56541.0
2021-09-07 11:30:00,90.51,90.71,90.45,90.65,43912.0,77.515,77.6863,77.4636,77.6349,43912.0
2021-09-07 12:00:00,90.65,90.88,90.65,90.77,38792.0,77.6349,77.8319,77.6349,77.7377,38792.0
2021-09-07 12:30:00,90.78,90.92,90.7,90.84,51730.0,77.7462,77.8661,77.6777,77.7976,51730.0
2021-09-07 13:00:00,90.82,90.96,90.81,90.91,35949.0,77.7805,77.9004,77.7719,77.8575,35949.0
2021-09-07 13:30:00,90.9,91.06,90.87,90.94,49704.0,77.849,77.986,77.8233,77.8832,49704.0
2021-09-07 14:00:00,90.94,91.0,90.69,90.69,40818.0,77.8832,77.9346,77.6691,77.6691,40818.0
2021-09-07 14:30:00,90.69,90.69,90.43,90.51,48231.0,77.6691,77.6691,77.4465,77.515,48231.0
2021-09-07 15:00:00,90.51,90.52,89.99,90.01,95152.0,77.515,77.5235,77.0696,77.0868,95152.0
2021-09-07 15:30:00,89.99,90.05,89.72,89.74,312752.0,77.0696,77.121,76.8384,76.8555,312752.0
2021-09-08 09:30:00,89.81,91.25,89.39,91.22,114155.0,76.9155,78.1487,76.5558,78.123,114155.0
2021-09-08 10:00:00,91.2,91.48,90.93,91.37,152432.0,78.1059,78.3457,77.8747,78.2515,152432.0
2021-09-08 10:30:00,91.37,92.36,91.33,92.23,248727.0,78.2515,79.0994,78.2172,78.988,248727.0
2021-09-08 11:00:00,92.29,92.5,91.85,91.91,115337.0,79.0394,79.2193,78.6626,78.714,115337.0
2021-09-08 11:30:00,91.95,92.39,91.9,92.31,88431.0,78.7482,79.1251,78.7054,79.0565,88431.0
2021-09-08 12:00:00,92.32,92.45,92.08,92.14,111477.0,79.0651,79.1764,78.8596,78.911,111477.0
2021-09-08 12:30:00,92.13,92.41,92.09,92.37,44868.0,78.9024,79.1422,78.8681,79.1079,44868.0
2021-09-08 13:00:00,92.4,92.41,92.17,92.28,170249.0,79.1336,79.1422,78.9366,79.0309,170249.0
2021-09-08 13:30:00,92.3,92.57,92.26,92.26,68562.0,79.048,79.2792,79.0137,79.0137,68562.0
2021-09-08 14:00:00,92.26,92.52,92.14,92.39,65712.0,79.0137,79.2364,78.911,79.1251,65712.0
2021-09-08 14:30:00,92.38,92.61,92.33,92.37,92538.0,79.1165,79.3135,79.0737,79.1079,92538.0
2021-09-08 15:00:00,92.36,92.47,92.28,92.31,228031.0,79.0994,79.1936,79.0309,79.0565,228031.0
2021-09-08 15:30:00,92.3,92.39,91.76,91.89,569047.0,79.048,79.1251,78.5855,78.6968,569047.0
2021-09-09 09:30:00,90.05,90.65,89.79,90.14,169303.0,77.121,77.6349,76.8984,77.1981,169303.0
2021-09-09 10:00:00,90.14,90.24,89.87,90.02,139253.0,77.1981,77.2837,76.9669,77.0953,139253.0
2021-09-09 10:30:00,90.05,90.12,89.66,89.93,127807.0,77.121,77.181,76.787,77.0183,127807.0
2021-09-09 11:00:00,89.94,89.94,88.89,89.67,156025.0,77.0268,77.0268,76.1276,76.7956,156025.0
2021-09-09 11:30:00,89.67,89.75,89.39,89.39,85522.0,76.7956,76.8641,76.5558,76.5558,85522.0
2021-09-09 12:00:00,89.4,89.43,89.16,89.43,67148.0,76.5643,76.59,76.3588,76.59,67148.0
2021-09-09 12:30:00,89.41,89.77,89.37,89.65,65059.0,76.5729,76.8812,76.5387,76.7785,65059.0
2021-09-09 13:00:00,89.64,90.05,89.64,89.89,65595.0,76.7699,77.121,76.7699,76.984,65595.0
2021-09-09 13:30:00,89.9,90.06,89.77,89.95,43771.0,76.9926,77.1296,76.8812,77.0354,43771.0
2021-09-09 14:00:00,89.94,89.98,89.78,89.94,94308.0,77.0268,77.0611,76.8898,77.0268,94308.0
2021-09-09 14:30:00,89.95,90.45,89.89,90.38,121708.0,77.0354,77.4636,76.984,77.4036,121708.0
2021-09-09 15:00:00,90.38,90.41,90.21,90.33,68167.0,77.4036,77.4293,77.2581,77.3608,68167.0
2021-09-09 15:30:00,90.33,90.46,89.79,89.81,299808.0,77.3608,77.4722,76.8984,76.9155,299808.0
2021-09-10 09:30:00,89.75,90.01,88.77,89.14,53466.0,76.8641,77.0868,76.0248,76.3417,53466.0
2021-09-10 10:00:00,89.09,89.35,89.0,89.27,28298.0,76.2989,76.5215,76.2218,76.453,28298.0
2021-09-10 10:30:00,89.26,89.39,88.74,88.86,37459.0,76.4444,76.5558,75.9991,76.1019,37459.0
2021-09-10 11:00:00,88.89,88.93,88.51,88.53,53608.0,76.1276,76.1618,75.8021,75.8193,53608.0
2021-09-10 11:30:00,88.54,88.55,88.32,88.47,36453.0,75.8278,75.8364,75.6394,75.7679,36453.0
2021-09-10 12:00:00,88.48,88.69,88.46,88.51,28275.0,75.7764,75.9563,75.7593,75.8021,28275.0
2021-09-10 12:30:00,88.49,88.52,88.28,88.28,94277.0,75.785,75.8107,75.6052,75.6052,94277.0
2021-09-10 13:00:00,88.28,88.51,88.21,88.4,89219.0,75.6052,75.8021,75.5452,75.7079,89219.0
2021-09-10 13:30:00,88.38,88.77,88.38,88.54,135897.0,75.6908,76.0248,75.6908,75.8278,135897.0
2021-09-10 14:00:00,88.55,88.55,88.34,88.49,48827.0,75.8364,75.8364,75.6565,75.785,48827.0
2021-09-10 14:30:00,88.5,88.73,88.5,88.63,52943.0,75.7936,75.9905,75.7936,75.9049,52943.0
2021-09-10 15:00:00,88.63,89.02,88.63,88.98,74879.0,75.9049,76.2389,75.9049,76.2047,74879.0
2021-09-10 15:30:00,89.0,89.03,88.31,88.33,243520.0,76.2218,76.2475,75.6308,75.648,243520.0
2021-09-13 09:30:00,89.04,89.48,88.5,88.92,99713.0,76.256,76.6329,75.7936,76.1533,99713.0
2021-09-13 10:00:00,88.91,89.05,88.61,88.97,53360.0,76.1447,76.2646,75.8878,76.1961,53360.0
2021-09-13 10:30:00,89.0,89.28,88.59,88.81,78695.0,76.2218,76.4616,75.8706,76.0591,78695.0
2021-09-13 11:00:00,88.78,88.84,88.52,88.56,68679.0,76.0334,76.0848,75.8107,75.845,68679.0
2021-09-13 11:30:00,88.62,88.74,88.54,88.61,53475.0,75.8963,75.9991,75.8278,75.8878,53475.0
2021-09-13 12:00:00,88.59,88.59,88.11,88.14,51157.0,75.8706,75.8706,75.4596,75.4853,51157.0
2021-09-13 12:30:00,88.13,88.26,87.88,87.91,41349.0,75.4767,75.588,75.2626,75.2883,41349.0
2021-09-13 13:00:00,87.92,88.1,87.92,88.03,30292.0,75.2968,75.451,75.2968,75.391,30292.0
2021-09-13 13:30:00,88.03,88.33,87.96,88.22,35038.0,75.391,75.648,75.3311,75.5538,35038.0
2021-09-13 14:00:00,88.21,88.27,88.05,88.23,43741.0,75.5452,75.5966,75.4082,75.5623,43741.0
2021-09-13 14:30:00,88.16,88.31,88.14,88.23,27780.0,75.5024,75.6308,75.4853,75.5623,27780.0
2021-09-13 15:00:00,88.22,88.48,88.17,88.48,39137.0,75.5538,75.7764,75.5109,75.7764,39137.0
2021-09-13 15:30:00,88.5,88.64,88.25,88.38,246984.0,75.7936,75.9135,75.5795,75.6908,246984.0
2021-09-14 09:30:00,88.68,88.88,88.24,88.32,43583.0,75.9477,76.119,75.5709,75.6394,43583.0
2021-09-14 10:00:00,88.32,88.78,88.25,88.61,111078.0,75.6394,76.0334,75.5795,75.8878,111078.0
2021-09-14 10:30:00,88.59,88.77,88.53,88.68,57427.0,75.8706,76.0248,75.8193,75.9477,57427.0
2021-09-14 11:00:00,88.73,88.81,88.51,88.63,22232.0,75.9905,76.0591,75.8021,75.9049,22232.0
2021-09-14 11:30:00,88.65,88.67,88.25,88.28,26387.0,75.922,75.9392,75.5795,75.6052,26387.0
2021-09-14 12:00:00,88.29,88.4,88.15,88.28,30618.0,75.6137,75.7079,75.4938,75.6052,30618.0
2021-09-14 12:30:00,88.26,88.28,88.02,88.07,24033.0,75.588,75.6052,75.3825,75.4253,24033.0
2021-09-14 13:00:00,88.06,88.17,87.94,87.94,31744.0,75.4167,75.5109,75.314,75.314,31744.0
2021-09-14 13:30:00,87.94,87.96,86.42,86.74,544292.0,75.314,75.3311,74.0122,74.2863,544292.0
2021-09-14 14:00:00,86.72,87.2,86.63,87.07,140299.0,74.2691,74.6802,74.1921,74.5689,140299.0
2021-09-14 14:30:00,87.06,87.06,86.72,86.96,100158.0,74.5603,74.5603,74.2691,74.4747,100158.0
2021-09-14 15:00:00,86.94,87.03,86.67,86.73,52179.0,74.4575,74.5346,74.2263,74.2777,52179.0
2021-09-14 15:30:00,86.73,87.05,86.55,87.0,282889.0,74.2777,74.5518,74.1235,74.5089,282889.0
2021-09-15 09:30:00,86.22,86.29,85.43,85.92,50554.0,74.3624,74.4228,73.6811,74.1037,50554.0
2021-09-15 10:00:00,85.92,86.15,85.4,85.85,59156.0,74.1037,74.302,73.6552,74.0433,59156.0
2021-09-15 10:30:00,85.87,85.92,85.71,85.85,40848.0,74.0606,74.1037,73.9226,74.0433,40848.0
2021-09-15 11:00:00,85.87,85.87,85.44,85.54,108130.0,74.0606,74.0606,73.6897,73.7759,108130.0
2021-09-15 11:30:00,85.55,85.61,85.37,85.39,85975.0,73.7846,73.8363,73.6293,73.6466,85975.0
2021-09-15 12:00:00,85.4,85.46,85.22,85.36,93613.0,73.6552,73.7069,73.4999,73.6207,93613.0
2021-09-15 12:30:00,85.36,85.73,85.32,85.59,86530.0,73.6207,73.9398,73.5862,73.8191,86530.0
2021-09-15 13:00:00,85.6,85.9,85.55,85.74,101077.0,73.8277,74.0864,73.7846,73.9484,101077.0
2021-09-15 13:30:00,85.78,85.83,85.68,85.71,35668.0,73.9829,74.0261,73.8967,73.9226,35668.0
2021-09-15 14:00:00,85.71,85.71,85.19,85.33,70897.0,73.9226,73.9226,73.4741,73.5948,70897.0
2021-09-15 14:30:00,85.34,85.52,85.28,85.33,80317.0,73.6034,73.7587,73.5517,73.5948,80317.0
2021-09-15 15:00:00,85.33,85.58,85.26,85.57,92562.0,73.5948,73.8104,73.5344,73.8018,92562.0
2021-09-15 15:30:00,85.56,85.56,85.17,85.32,333048.0,73.7932,73.7932,73.4568,73.5862,333048.0
2021-09-16 09:30:00,84.96,85.54,84.67,84.74,57459.0,73.2757,73.7759,73.0256,73.086,57459.0
2021-09-16 10:00:00,84.65,84.67,84.33,84.52,53303.0,73.0083,73.0256,72.7323,72.8962,53303.0
2021-09-16 10:30:00,84.49,84.55,84.13,84.55,45936.0,72.8703,72.9221,72.5599,72.9221,45936.0
2021-09-16 11:00:00,84.52,85.0,84.47,84.83,27532.0,72.8962,73.3102,72.8531,73.1636,27532.0
2021-09-16 11:30:00,84.86,84.89,84.67,84.87,16084.0,73.1895,73.2153,73.0256,73.1981,16084.0
2021-09-16 12:00:00,84.89,84.99,84.82,84.89,20130.0,73.2153,73.3016,73.155,73.2153,20130.0
2021-09-16 12:30:00,84.89,85.09,84.85,84.94,21789.0,73.2153,73.3878,73.1808,73.2585,21789.0
2021-09-16 13:00:00,84.93,84.97,84.88,84.95,16849.0,73.2498,73.2843,73.2067,73.2671,16849.0
2021-09-16 13:30:00,84.97,85.0,84.87,84.97,21678.0,73.2843,73.3102,73.1981,73.2843,21678.0
2021-09-16 14:00:00,85.0,85.16,84.97,85.03,19792.0,73.3102,73.4482,73.2843,73.3361,19792.0
2021-09-16 14:30:00,85.04,85.1,84.92,85.07,18443.0,73.3447,73.3964,73.2412,73.3706,18443.0
2021-09-16 15:00:00,85.08,85.26,85.03,85.1,31343.0,73.3792,73.5344,73.3361,73.3964,31343.0
2021-09-16 15:30:00,85.1,85.16,84.8,84.86,125246.0,73.3964,73.4482,73.1377,73.1895,125246.0
2021-09-17 09:30:00,84.39,85.02,84.01,84.08,712993.0,72.7841,73.3275,72.4564,72.5167,712993.0
2021-09-17 10:00:00,84.06,84.2,83.79,83.96,47590.0,72.4995,72.6202,72.2666,72.4132,47590.0
2021-09-17 10:30:00,83.93,84.06,83.7,83.91,59216.0,72.3874,72.4995,72.189,72.3701,59216.0
2021-09-17 11:00:00,83.92,84.01,83.66,83.69,39657.0,72.3787,72.4564,72.1545,72.1804,39657.0
2021-09-17 11:30:00,83.7,83.82,83.48,83.65,64553.0,72.189,72.2925,71.9992,72.1459,64553.0
2021-09-17 12:00:00,83.65,83.79,83.56,83.64,24138.0,72.1459,72.2666,72.0682,72.1372,24138.0
2021-09-17 12:30:00,83.61,83.92,83.59,83.88,30054.0,72.1114,72.3787,72.0941,72.3442,30054.0
2021-09-17 13:00:00,83.89,83.89,83.75,83.82,20382.0,72.3529,72.3529,72.2321,72.2925,20382.0
2021-09-17 13:30:00,83.82,83.91,83.66,83.76,24717.0,72.2925,72.3701,72.1545,72.2407,24717.0
2021-09-17 14:00:00,83.78,83.99,83.7,83.88,55488.0,72.258,72.4391,72.189,72.3442,55488.0
2021-09-17 14:30:00,83.88,83.97,83.79,83.93,55624.0,72.3442,72.4219,72.2666,72.3874,55624.0
2021-09-17 15:00:00,83.95,84.07,83.6,83.65,80471.0,72.4046,72.5081,72.1027,72.1459,80471.0
2021-09-17 15:30:00,83.64,83.67,83.12,83.3,297038.0,72.1372,72.1631,71.6888,71.844,297038.0
2021-09-20 09:30:00,83.43,83.95,83.0,83.53,61413.0,71.9561,72.4046,71.5853,72.0424,61413.0
2021-09-20 10:00:00,83.51,84.19,83.33,84.16,45158.0,72.0251,72.6116,71.8699,72.5857,45158.0
2021-09-20 10:30:00,84.14,84.31,83.85,83.98,34313.0,72.5685,72.7151,72.3184,72.4305,34313.0
2021-09-20 11:00:00,83.98,84.32,83.97,84.08,36352.0,72.4305,72.7237,72.4219,72.5167,36352.0
2021-09-20 11:30:00,84.04,84.1,83.83,83.88,29499.0,72.4822,72.534,72.3011,72.3442,29499.0
2021-09-20 12:00:00,83.91,83.91,83.7,83.79,23021.0,72.3701,72.3701,72.189,72.2666,23021.0
2021-09-20 12:30:00,83.81,83.96,83.72,83.76,19846.0,72.2839,72.4132,72.2062,72.2407,19846.0
2021-09-20 13:00:00,83.75,83.75,83.32,83.42,27132.0,72.2321,72.2321,71.8612,71.9475,27132.0
2021-09-20 13:30:00,83.39,83.58,83.36,83.41,32177.0,71.9216,72.0855,71.8957,71.9389,32177.0
2021-09-20 14:00:00,83.42,83.46,83.09,83.11,49384.0,71.9475,71.982,71.6629,71.6801,49384.0
2021-09-20 14:30:00,83.1,83.11,82.66,82.66,34685.0,71.6715,71.6801,71.292,71.292,34685.0
2021-09-20 15:00:00,82.66,82.83,82.41,82.83,42792.0,71.292,71.4386,71.0764,71.4386,42792.0
2021-09-20 15:30:00,82.84,83.45,82.82,83.37,149475.0,71.4473,71.9734,71.43,71.9044,149475.0
2021-09-21 09:30:00,83.37,84.3,83.29,84.08,31748.0,71.9044,72.7065,71.8354,72.5167,31748.0
2021-09-21 10:00:00,84.11,84.37,83.79,84.01,40962.0,72.5426,72.7668,72.2666,72.4564,40962.0
2021-09-21 10:30:00,84.0,84.45,83.7,84.38,48123.0,72.4477,72.8358,72.189,72.7755,48123.0
2021-09-21 11:00:00,84.38,84.38,83.86,83.98,38229.0,72.7755,72.7755,72.327,72.4305,38229.0
2021-09-21 11:30:00,83.97,84.18,83.93,84.15,39722.0,72.4219,72.603,72.3874,72.5771,39722.0
2021-09-21 12:00:00,84.18,84.33,84.11,84.19,25382.0,72.603,72.7323,72.5426,72.6116,25382.0
2021-09-21 12:30:00,84.2,84.26,84.1,84.14,28099.0,72.6202,72.672,72.534,72.5685,28099.0
2021-09-21 13:00:00,84.15,84.16,83.81,83.81,26655.0,72.5771,72.5857,72.2839,72.2839,26655.0
2021-09-21 13:30:00,83.8,83.83,83.53,83.58,26214.0,72.2752,72.3011,72.0424,72.0855,26214.0
2021-09-21 14:00:00,83.58,83.64,83.4,83.42,29341.0,72.0855,72.1372,71.9302,71.9475,29341.0
2021-09-21 14:30:00,83.43,83.56,83.36,83.48,25520.0,71.9561,72.0682,71.8957,71.9992,25520.0
2021-09-21 15:00:00,83.49,83.94,83.49,83.78,53754.0,72.0079,72.396,72.0079,72.258,53754.0
2021-09-21 15:30:00,83.8,83.83,83.5,83.52,188336.0,72.2752,72.3011,72.0165,72.0337,188336.0
2021-09-22 09:30:00,83.81,83.81,82.53,82.76,51992.0,72.2839,72.2839,71.1799,71.3783,51992.0
2021-09-22 10:00:00,82.78,83.5,82.78,83.47,33822.0,71.3955,72.0165,71.3955,71.9906,33822.0
2021-09-22 10:30:00,83.47,83.58,83.22,83.49,17151.0,71.9906,72.0855,71.775,72.0079,17151.0
2021-09-22 11:00:00,83.5,83.62,83.46,83.55,26015.0,72.0165,72.12,71.982,72.0596,26015.0
2021-09-22 11:30:00,83.58,83.61,83.44,83.51,26662.0,72.0855,72.1114,71.9647,72.0251,26662.0
2021-09-22 12:00:00,83.46,83.56,83.3,83.3,11508.0,71.982,72.0682,71.844,71.844,11508.0
2021-09-22 12:30:00,83.36,83.46,83.33,83.41,15140.0,71.8957,71.982,71.8699,71.9389,15140.0
2021-09-22 13:00:00,83.42,83.44,83.27,83.33,12144.0,71.9475,71.9647,71.8181,71.8699,12144.0
2021-09-22 13:30:00,83.33,83.39,83.24,83.36,20528.0,71.8699,71.9216,71.7922,71.8957,20528.0
2021-09-22 14:00:00,83.29,83.44,83.14,83.38,20697.0,71.8354,71.9647,71.706,71.913,20697.0
2021-09-22 14:30:00,83.4,83.41,82.94,82.97,25356.0,71.9302,71.9389,71.5335,71.5594,25356.0
2021-09-22 15:00:00,82.91,83.19,82.9,83.02,25624.0,71.5076,71.7491,71.499,71.6025,25624.0
2021-09-22 15:30:00,83.01,83.01,82.73,82.94,106289.0,71.5939,71.5939,71.3524,71.5335,106289.0
2021-09-23 09:30:00,83.08,83.43,82.5,82.88,75810.0,71.6543,71.9561,71.154,71.4818,75810.0
2021-09-23 10:00:00,82.92,83.31,82.89,82.97,37258.0,71.5163,71.8526,71.4904,71.5594,37258.0
2021-09-23 10:30:00,82.96,83.09,82.8,82.95,24174.0,71.5508,71.6629,71.4128,71.5421,24174.0
2021-09-23 11:00:00,82.95,83.15,82.86,82.94,21303.0,71.5421,71.7146,71.4645,71.5335,21303.0
2021-09-23 11:30:00,82.96,83.11,82.93,82.99,23597.0,71.5508,71.6801,71.5249,71.5766,23597.0
2021-09-23 12:00:00,82.96,83.03,82.87,82.94,18538.0,71.5508,71.6111,71.4731,71.5335,18538.0
2021-09-23 12:30:00,82.95,83.2,82.93,83.07,51524.0,71.5421,71.7578,71.5249,71.6456,51524.0
2021-09-23 13:00:00,83.07,83.13,82.83,82.83,25647.0,71.6456,71.6974,71.4386,71.4386,25647.0
2021-09-23 13:30:00,82.82,83.01,82.82,82.93,25637.0,71.43,71.5939,71.43,71.5249,25637.0
2021-09-23 14:00:00,82.97,83.07,82.81,82.86,31666.0,71.5594,71.6456,71.4214,71.4645,31666.0
2021-09-23 14:30:00,82.85,82.94,82.74,82.84,35366.0,71.4559,71.5335,71.361,71.4473,35366.0
2021-09-23 15:00:00,82.84,82.88,82.53,82.55,62852.0,71.4473,71.4818,71.1799,71.1971,62852.0
2021-09-23 15:30:00,82.54,82.63,82.36,82.48,175991.0,71.1885,71.2661,71.0333,71.1368,175991.0
2021-09-24 09:30:00,82.24,82.93,82.24,82.72,46803.0,70.9298,71.5249,70.9298,71.3438,46803.0
2021-09-24 10:00:00,82.79,83.02,82.68,82.73,46837.0,71.4041,71.6025,71.3093,71.3524,46837.0
2021-09-24 10:30:00,82.76,82.86,82.53,82.68,30632.0,71.3783,71.4645,71.1799,71.3093,30632.0
2021-09-24 11:00:00,82.69,82.85,82.64,82.71,37275.0,71.3179,71.4559,71.2748,71.3351,37275.0
2021-09-24 11:30:00,82.7,82.92,82.67,82.79,49371.0,71.3265,71.5163,71.3006,71.4041,49371.0
2021-09-24 12:00:00,82.81,82.82,82.71,82.72,31104.0,71.4214,71.43,71.3351,71.3438,31104.0
2021-09-24 12:30:00,82.75,82.86,82.69,82.72,20739.0,71.3696,71.4645,71.3179,71.3438,20739.0
2021-09-24 13:00:00,82.72,82.75,82.59,82.7,42420.0,71.3438,71.3696,71.2316,71.3265,42420.0
2021-09-24 13:30:00,82.7,82.73,82.52,82.53,59330.0,71.3265,71.3524,71.1713,71.1799,59330.0
2021-09-24 14:00:00,82.53,82.58,82.34,82.34,60387.0,71.1799,71.223,71.016,71.016,60387.0
2021-09-24 14:30:00,82.34,82.49,82.26,82.49,69591.0,71.016,71.1454,70.947,71.1454,69591.0
2021-09-24 15:00:00,82.49,82.73,82.43,82.65,79615.0,71.1454,71.3524,71.0936,71.2834,79615.0
2021-09-24 15:30:00,82.66,82.85,82.65,82.69,294422.0,71.292,71.4559,71.2834,71.3179,294422.0
2021-09-27 09:30:00,82.73,83.43,82.2,83.01,65006.0,71.3524,71.9561,70.8953,71.5939,65006.0
2021-09-27 10:00:00,83.02,83.61,82.98,83.36,60802.0,71.6025,72.1114,71.568,71.8957,60802.0
2021-09-27 10:30:00,83.38,83.58,82.99,83.02,32279.0,71.913,72.0855,71.5766,71.6025,32279.0
2021-09-27 11:00:00,83.03,83.22,83.01,83.18,29667.0,71.6111,71.775,71.5939,71.7405,29667.0
2021-09-27 11:30:00,83.18,83.23,82.98,83.02,24770.0,71.7405,71.7836,71.568,71.6025,24770.0
2021-09-27 12:00:00,83.02,83.13,82.95,83.0,28611.0,71.6025,71.6974,71.5421,71.5853,28611.0
2021-09-27 12:30:00,83.0,83.0,82.8,82.85,48247.0,71.5853,71.5853,71.4128,71.4559,48247.0
2021-09-27 13:00:00,82.84,82.88,82.69,82.75,38189.0,71.4473,71.4818,71.3179,71.3696,38189.0
2021-09-27 13:30:00,82.77,82.78,82.6,82.69,19157.0,71.3869,71.3955,71.2403,71.3179,19157.0
2021-09-27 14:00:00,82.68,82.69,82.43,82.51,25813.0,71.3093,71.3179,71.0936,71.1626,25813.0
2021-09-27 14:30:00,82.52,82.58,82.31,82.34,30770.0,71.1713,71.223,70.9901,71.016,30770.0
2021-09-27 15:00:00,82.34,82.36,81.96,81.98,33599.0,71.016,71.0333,70.6883,70.7055,33599.0
2021-09-27 15:30:00,81.97,81.97,81.37,81.5,219617.0,70.6969,70.6969,70.1794,70.2915,219617.0
2021-09-28 09:30:00,81.02,81.34,80.35,80.69,103301.0,69.8776,70.1536,69.2997,69.5929,103301.0
2021-09-28 10:00:00,80.67,81.28,80.65,80.82,40167.0,69.5757,70.1018,69.5584,69.7051,40167.0
2021-09-28 10:30:00,80.81,80.91,80.44,80.45,43693.0,69.6964,69.7827,69.3773,69.3859,43693.0
2021-09-28 11:00:00,80.5,80.83,80.42,80.75,49196.0,69.4291,69.7137,69.3601,69.6447,49196.0
2021-09-28 11:30:00,80.75,80.92,80.63,80.69,51187.0,69.6447,69.7913,69.5412,69.5929,51187.0
2021-09-28 12:00:00,80.67,80.78,80.42,80.72,65611.0,69.5757,69.6706,69.3601,69.6188,65611.0
2021-09-28 12:30:00,80.71,80.75,80.58,80.7,55785.0,69.6102,69.6447,69.4981,69.6016,55785.0
2021-09-28 13:00:00,80.72,80.82,80.6,80.69,48884.0,69.6188,69.7051,69.5153,69.5929,48884.0
2021-09-28 13:30:00,80.65,80.91,80.55,80.85,45967.0,69.5584,69.7827,69.4722,69.7309,45967.0
2021-09-28 14:00:00,80.82,81.01,80.81,80.98,67685.0,69.7051,69.8689,69.6964,69.8431,67685.0
2021-09-28 14:30:00,80.97,81.21,80.82,81.16,30239.0,69.8344,70.0414,69.7051,69.9983,30239.0
2021-09-28 15:00:00,81.18,81.42,81.13,81.29,42549.0,70.0156,70.2225,69.9724,70.1104,42549.0
2021-09-28 15:30:00,81.29,81.47,80.96,81.08,214087.0,70.1104,70.2657,69.8258,69.9293,214087.0
2021-09-29 09:30:00,81.3,81.48,81.02,81.28,46348.0,70.1191,70.2743,69.8776,70.1018,46348.0
2021-09-29 10:00:00,81.3,81.84,81.3,81.83,83726.0,70.1191,70.5848,70.1191,70.5762,83726.0
2021-09-29 10:30:00,81.84,82.11,81.78,82.08,38662.0,70.5848,70.8177,70.533,70.7918,38662.0
2021-09-29 11:00:00,82.11,82.27,81.92,82.22,20285.0,70.8177,70.9557,70.6538,70.9125,20285.0
2021-09-29 11:30:00,82.21,82.42,82.17,82.22,28154.0,70.9039,71.085,70.8694,70.9125,28154.0
2021-09-29 12:00:00,82.21,82.45,82.09,82.36,24417.0,70.9039,71.1109,70.8004,71.0333,24417.0
2021-09-29 12:30:00,82.38,82.5,82.37,82.49,22337.0,71.0505,71.154,71.0419,71.1454,22337.0
2021-09-29 13:00:00,82.5,82.5,82.13,82.16,24279.0,71.154,71.154,70.8349,70.8608,24279.0
2021-09-29 13:30:00,82.18,82.25,82.02,82.15,30520.0,70.878,70.9384,70.74,70.8522,30520.0
2021-09-29 14:00:00,82.16,82.32,82.02,82.32,25423.0,70.8608,70.9988,70.74,70.9988,25423.0
2021-09-29 14:30:00,82.3,82.48,82.23,82.3,49860.0,70.9815,71.1368,70.9212,70.9815,49860.0
2021-09-29 15:00:00,82.3,82.45,82.17,82.36,41199.0,70.9815,71.1109,70.8694,71.0333,41199.0
2021-09-29 15:30:00,82.34,82.4,81.96,82.13,184018.0,71.016,71.0678,70.6883,70.8349,184018.0
2021-09-30 09:30:00,82.51,82.67,81.95,82.11,84476.0,71.1626,71.3006,70.6797,70.8177,84476.0
2021-09-30 10:00:00,82.1,82.55,81.99,82.45,64191.0,70.809,71.1971,70.7142,71.1109,64191.0
2021-09-30 10:30:00,82.44,82.6,82.38,82.5,103086.0,71.1023,71.2403,71.0505,71.154,103086.0
2021-09-30 11:00:00,82.51,82.52,81.96,82.11,62901.0,71.1626,71.1713,70.6883,70.8177,62901.0
2021-09-30 11:30:00,82.1,82.1,81.85,81.97,73448.0,70.809,70.809,70.5934,70.6969,73448.0
2021-09-30 12:00:00,81.93,82.02,81.55,81.64,33432.0,70.6624,70.74,70.3347,70.4123,33432.0
2021-09-30 12:30:00,81.64,81.82,81.53,81.74,46144.0,70.4123,70.5675,70.3174,70.4985,46144.0
2021-09-30 13:00:00,81.75,81.99,81.72,81.91,58613.0,70.5072,70.7142,70.4813,70.6452,58613.0
2021-09-30 13:30:00,81.87,82.09,81.8,81.98,39509.0,70.6107,70.8004,70.5503,70.7055,39509.0
2021-09-30 14:00:00,81.97,82.19,81.95,82.13,50495.0,70.6969,70.8867,70.6797,70.8349,50495.0
2021-09-30 14:30:00,82.16,82.43,82.14,82.32,42019.0,70.8608,71.0936,70.8435,70.9988,42019.0
2021-09-30 15:00:00,82.32,82.56,82.19,82.29,100158.0,70.9988,71.2058,70.8867,70.9729,100158.0
2021-09-30 15:30:00,82.29,82.45,81.75,81.75,367232.0,70.9729,71.1109,70.5072,70.5072,367232.0
2021-10-01 09:30:00,82.26,82.26,81.6,81.97,80528.0,70.947,70.947,70.3778,70.6969,80528.0
2021-10-01 10:00:00,81.98,82.42,81.84,82.13,69139.0,70.7055,71.085,70.5848,70.8349,69139.0
2021-10-01 10:30:00,82.08,82.34,82.05,82.26,36862.0,70.7918,71.016,70.7659,70.947,36862.0
2021-10-01 11:00:00,82.24,82.7,82.16,82.36,41458.0,70.9298,71.3265,70.8608,71.0333,41458.0
2021-10-01 11:30:00,82.36,82.69,82.34,82.54,45184.0,71.0333,71.3179,71.016,71.1885,45184.0
2021-10-01 12:00:00,82.56,82.62,82.41,82.44,27678.0,71.2058,71.2575,71.0764,71.1023,27678.0
2021-10-01 12:30:00,82.42,82.53,82.3,82.33,40146.0,71.085,71.1799,70.9815,71.0074,40146.0
2021-10-01 13:00:00,82.3,82.34,82.05,82.07,35995.0,70.9815,71.016,70.7659,70.7832,35995.0
2021-10-01 13:30:00,82.07,82.45,82.07,82.25,45076.0,70.7832,71.1109,70.7832,70.9384,45076.0
2021-10-01 14:00:00,82.26,82.45,82.24,82.31,38058.0,70.947,71.1109,70.9298,70.9901,38058.0
2021-10-01 14:30:00,82.31,82.32,82.13,82.25,42225.0,70.9901,70.9988,70.8349,70.9384,42225.0
2021-10-01 15:00:00,82.26,82.39,82.11,82.28,59328.0,70.947,71.0591,70.8177,70.9643,59328.0
2021-10-01 15:30:00,82.29,82.3,81.78,81.86,301778.0,70.9729,70.9815,70.533,70.602,301778.0
2021-10-04 09:30:00,82.37,84.2,82.15,83.87,289967.0,71.0419,72.6202,70.8522,72.3356,289967.0
2021-10-04 10:00:00,83.87,84.66,83.86,84.46,169597.0,72.3356,73.017,72.327,72.8445,169597.0
2021-10-04 10:30:00,84.45,84.92,84.37,84.44,186092.0,72.8358,73.2412,72.7668,72.8272,186092.0
2021-10-04 11:00:00,84.45,84.52,83.98,84.01,73618.0,72.8358,72.8962,72.4305,72.4564,73618.0
2021-10-04 11:30:00,83.96,83.98,83.54,83.78,35086.0,72.4132,72.4305,72.051,72.258,35086.0
2021-10-04 12:00:00,83.79,84.1,83.79,84.09,50543.0,72.2666,72.534,72.2666,72.5254,50543.0
2021-10-04 12:30:00,84.06,84.28,83.98,84.26,80298.0,72.4995,72.6892,72.4305,72.672,80298.0
2021-10-04 13:00:00,84.22,84.49,84.21,84.34,71852.0,72.6375,72.8703,72.6288,72.741,71852.0
2021-10-04 13:30:00,84.35,84.46,84.25,84.39,66168.0,72.7496,72.8445,72.6633,72.7841,66168.0
2021-10-04 14:00:00,84.41,84.65,84.36,84.58,57784.0,72.8013,73.0083,72.7582,72.948,57784.0
2021-10-04 14:30:00,84.6,84.72,84.54,84.61,85716.0,72.9652,73.0687,72.9135,72.9738,85716.0
2021-10-04 15:00:00,84.59,84.77,84.5,84.76,82025.0,72.9566,73.1118,72.879,73.1032,82025.0
2021-10-04 15:30:00,84.76,85.4,84.63,84.95,383764.0,73.1032,73.6552,72.9911,73.2671,383764.0
2021-10-05 09:30:00,84.79,85.15,84.62,84.91,81824.0,73.1291,73.4396,72.9825,73.2326,81824.0
2021-10-05 10:00:00,84.91,85.4,84.91,85.26,56782.0,73.2326,73.6552,73.2326,73.5344,56782.0
2021-10-05 10:30:00,85.31,85.41,84.61,85.12,60094.0,73.5776,73.6638,72.9738,73.4137,60094.0
2021-10-05 11:00:00,85.13,85.33,84.97,85.12,35374.0,73.4223,73.5948,73.2843,73.4137,35374.0
2021-10-05 11:30:00,85.12,85.24,84.94,85.16,34376.0,73.4137,73.5172,73.2585,73.4482,34376.0
2021-10-05 12:00:00,85.13,85.24,85.03,85.14,41323.0,73.4223,73.5172,73.3361,73.4309,41323.0
2021-10-05 12:30:00,85.11,85.14,84.82,84.95,35394.0,73.4051,73.4309,73.155,73.2671,35394.0
2021-10-05 13:00:00,84.96,85.08,84.92,84.96,28702.0,73.2757,73.3792,73.2412,73.2757,28702.0
2021-10-05 13:30:00,84.98,85.14,84.96,85.04,43313.0,73.293,73.4309,73.2757,73.3447,43313.0
2021-10-05 14:00:00,85.02,85.08,84.87,85.06,52282.0,73.3275,73.3792,73.1981,73.362,52282.0
2021-10-05 14:30:00,85.07,85.11,84.65,84.66,72426.0,73.3706,73.4051,73.0083,73.017,72426.0
2021-10-05 15:00:00,84.65,84.67,84.39,84.54,56745.0,73.0083,73.0256,72.7841,72.9135,56745.0
2021-10-05 15:30:00,84.5,84.8,84.5,84.69,230158.0,72.879,73.1377,72.879,73.0428,230158.0
2021-10-06 09:30:00,84.69,84.88,84.29,84.7,100103.0,73.0428,73.2067,72.6978,73.0515,100103.0
2021-10-06 10:00:00,84.74,84.96,84.18,84.63,40819.0,73.086,73.2757,72.603,72.9911,40819.0
2021-10-06 10:30:00,84.6,84.96,84.6,84.88,98548.0,72.9652,73.2757,72.9652,73.2067,98548.0
2021-10-06 11:00:00,84.87,85.0,84.74,84.88,44402.0,73.1981,73.3102,73.086,73.2067,44402.0
2021-10-06 11:30:00,84.84,84.84,84.36,84.58,46884.0,73.1722,73.1722,72.7582,72.948,46884.0
2021-10-06 12:00:00,84.54,84.57,84.23,84.42,52518.0,72.9135,72.9393,72.6461,72.81,52518.0
2021-10-06 12:30:00,84.45,84.58,84.29,84.34,49334.0,72.8358,72.948,72.6978,72.741,49334.0
2021-10-06 13:00:00,84.35,84.79,84.34,84.72,37143.0,72.7496,73.1291,72.741,73.0687,37143.0
2021-10-06 13:30:00,84.72,85.23,84.72,85.23,37125.0,73.0687,73.5086,73.0687,73.5086,37125.0
2021-10-06 14:00:00,85.24,85.66,85.09,85.58,46744.0,73.5172,73.8794,73.3878,73.8104,46744.0
2021-10-06 14:30:00,85.56,85.8,85.53,85.66,52314.0,73.7932,74.0002,73.7673,73.8794,52314.0
2021-10-06 15:00:00,85.68,85.92,85.61,85.82,66631.0,73.8967,74.1037,73.8363,74.0174,66631.0
2021-10-06 15:30:00,85.84,86.32,85.78,86.25,285786.0,74.0347,74.4487,73.9829,74.3883,285786.0
2021-10-07 09:30:00,86.3,86.78,86.17,86.76,44474.0,74.4314,74.8454,74.3193,74.8282,44474.0
2021-10-07 10:00:00,86.77,87.05,86.53,86.58,14865.0,74.8368,75.0783,74.6298,74.6729,14865.0
2021-10-07 10:30:00,86.55,86.59,86.2,86.31,55624.0,74.647,74.6815,74.3452,74.44,55624.0
2021-10-07 11:00:00,86.25,86.31,85.94,85.99,15469.0,74.3883,74.44,74.1209,74.1641,15469.0
2021-10-07 11:30:00,86.01,86.19,86.01,86.03,12934.0,74.1813,74.3365,74.1813,74.1985,12934.0
2021-10-07 12:00:00,86.06,86.17,85.95,86.05,35691.0,74.2244,74.3193,74.1296,74.2158,35691.0
2021-10-07 12:30:00,86.05,86.27,86.05,86.26,37890.0,74.2158,74.4055,74.2158,74.3969,37890.0
2021-10-07 13:00:00,86.23,86.26,86.04,86.19,82460.0,74.371,74.3969,74.2072,74.3365,82460.0
2021-10-07 13:30:00,86.19,86.27,86.11,86.12,33545.0,74.3365,74.4055,74.2675,74.2762,33545.0
2021-10-07 14:00:00,86.12,86.21,86.05,86.17,39953.0,74.2762,74.3538,74.2158,74.3193,39953.0
2021-10-07 14:30:00,86.18,86.19,85.27,85.65,219916.0,74.3279,74.3365,73.5431,73.8708,219916.0
2021-10-07 15:00:00,85.65,86.07,85.63,86.01,58309.0,73.8708,74.233,73.8536,74.1813,58309.0
2021-10-07 15:30:00,86.02,86.15,85.92,86.09,281166.0,74.1899,74.302,74.1037,74.2503,281166.0
2021-10-08 09:30:00,86.09,86.66,85.66,85.86,28027.0,74.2503,74.7419,73.8794,74.0519,28027.0
2021-10-08 10:00:00,85.97,86.09,85.29,85.31,23038.0,74.1468,74.2503,73.5603,73.5776,23038.0
2021-10-08 10:30:00,85.33,85.72,85.32,85.6,36684.0,73.5948,73.9312,73.5862,73.8277,36684.0
2021-10-08 11:00:00,85.63,85.79,85.54,85.78,18061.0,73.8536,73.9916,73.7759,73.9829,18061.0
2021-10-08 11:30:00,85.77,85.77,85.6,85.67,22932.0,73.9743,73.9743,73.8277,73.8881,22932.0
2021-10-08 12:00:00,85.7,85.85,85.67,85.8,21351.0,73.9139,74.0433,73.8881,74.0002,21351.0
2021-10-08 12:30:00,85.78,85.85,85.72,85.78,23197.0,73.9829,74.0433,73.9312,73.9829,23197.0
2021-10-08 13:00:00,85.77,85.91,85.75,85.88,33289.0,73.9743,74.0951,73.9571,74.0692,33289.0
2021-10-08 13:30:00,85.88,85.97,85.83,85.95,38479.0,74.0692,74.1468,74.0261,74.1296,38479.0
2021-10-08 14:00:00,85.95,86.1,85.94,86.03,33622.0,74.1296,74.2589,74.1209,74.1985,33622.0
2021-10-08 14:30:00,86.04,86.09,85.84,85.84,29633.0,74.2072,74.2503,74.0347,74.0347,29633.0
2021-10-08 15:00:00,85.86,85.98,85.78,85.86,36633.0,74.0519,74.1554,73.9829,74.0519,36633.0
2021-10-08 15:30:00,85.86,85.91,85.4,85.42,123597.0,74.0519,74.0951,73.6552,73.6724,123597.0
2021-10-11 09:30:00,85.28,85.41,84.7,85.26,46567.0,73.5517,73.6638,73.0515,73.5344,46567.0
2021-10-11 10:00:00,85.24,85.28,84.91,84.97,27446.0,73.5172,73.5517,73.2326,73.2843,27446.0
2021-10-11 10:30:00,84.98,85.2,84.75,85.14,39354.0,73.293,73.4827,73.0946,73.4309,39354.0
2021-10-11 11:00:00,85.14,85.14,84.71,84.78,27008.0,73.4309,73.4309,73.0601,73.1205,27008.0
2021-10-11 11:30:00,84.75,85.16,84.73,84.98,32830.0,73.0946,73.4482,73.0773,73.293,32830.0
2021-10-11 12:00:00,84.95,84.96,84.54,84.72,29854.0,73.2671,73.2757,72.9135,73.0687,29854.0
2021-10-11 12:30:00,84.73,84.95,84.72,84.76,27248.0,73.0773,73.2671,73.0687,73.1032,27248.0
2021-10-11 13:00:00,84.73,84.95,84.69,84.78,40079.0,73.0773,73.2671,73.0428,73.1205,40079.0
2021-10-11 13:30:00,84.79,84.85,84.57,84.6,38479.0,73.1291,73.1808,72.9393,72.9652,38479.0
2021-10-11 14:00:00,84.56,84.87,84.56,84.81,77984.0,72.9307,73.1981,72.9307,73.1463,77984.0
2021-10-11 14:30:00,84.81,84.86,84.44,84.52,64869.0,73.1463,73.1895,72.8272,72.8962,64869.0
2021-10-11 15:00:00,84.52,84.63,84.3,84.34,40411.0,72.8962,72.9911,72.7065,72.741,40411.0
2021-10-11 15:30:00,84.32,84.51,84.16,84.33,229035.0,72.7237,72.8876,72.5857,72.7323,229035.0
2021-10-12 09:30:00,84.49,85.16,84.32,85.13,41683.0,72.8703,73.4482,72.7237,73.4223,41683.0
2021-10-12 10:00:00,85.07,85.34,85.07,85.27,46270.0,73.3706,73.6034,73.3706,73.5431,46270.0
2021-10-12 10:30:00,85.29,85.46,85.19,85.33,22825.0,73.5603,73.7069,73.4741,73.5948,22825.0
2021-10-12 11:00:00,85.33,85.48,85.29,85.44,15174.0,73.5948,73.7242,73.5603,73.6897,15174.0
2021-10-12 11:30:00,85.44,85.61,85.27,85.37,18826.0,73.6897,73.8363,73.5431,73.6293,18826.0
2021-10-12 12:00:00,85.34,85.56,85.33,85.42,18028.0,73.6034,73.7932,73.5948,73.6724,18028.0
2021-10-12 12:30:00,85.41,85.41,85.24,85.33,18430.0,73.6638,73.6638,73.5172,73.5948,18430.0
2021-10-12 13:00:00,85.35,85.55,85.33,85.55,28357.0,73.6121,73.7846,73.5948,73.7846,28357.0
2021-10-12 13:30:00,85.53,85.54,85.39,85.39,72475.0,73.7673,73.7759,73.6466,73.6466,72475.0
2021-10-12 14:00:00,85.4,85.57,85.35,85.51,47198.0,73.6552,73.8018,73.6121,73.7501,47198.0
2021-10-12 14:30:00,85.52,85.58,85.41,85.45,72008.0,73.7587,73.8104,73.6638,73.6983,72008.0
2021-10-12 15:00:00,85.45,85.56,85.43,85.45,100487.0,73.6983,73.7932,73.6811,73.6983,100487.0
2021-10-12 15:30:00,85.43,85.65,85.38,85.53,417008.0,73.6811,73.8708,73.6379,73.7673,417008.0
2021-10-13 09:30:00,84.89,85.9,84.89,85.29,28494.0,73.2153,74.0864,73.2153,73.5603,28494.0
2021-10-13 10:00:00,85.26,85.26,84.79,84.98,52107.0,73.5344,73.5344,73.1291,73.293,52107.0
2021-10-13 10:30:00,85.0,85.15,84.94,85.03,34526.0,73.3102,73.4396,73.2585,73.3361,34526.0
2021-10-13 11:00:00,85.07,85.22,85.02,85.15,22431.0,73.3706,73.4999,73.3275,73.4396,22431.0
2021-10-13 11:30:00,85.14,85.56,85.12,85.54,20326.0,73.4309,73.7932,73.4137,73.7759,20326.0
2021-10-13 12:00:00,85.54,85.97,85.54,85.84,36796.0,73.7759,74.1468,73.7759,74.0347,36796.0
2021-10-13 12:30:00,85.84,85.86,85.59,85.7,111252.0,74.0347,74.0519,73.8191,73.9139,111252.0
2021-10-13 13:00:00,85.68,85.98,85.63,85.98,25000.0,73.8967,74.1554,73.8536,74.1554,25000.0
2021-10-13 13:30:00,85.96,86.28,85.94,86.12,35340.0,74.1382,74.4142,74.1209,74.2762,35340.0
2021-10-13 14:00:00,86.09,86.25,85.84,85.95,45405.0,74.2503,74.3883,74.0347,74.1296,45405.0
2021-10-13 14:30:00,85.97,86.17,85.85,86.11,60866.0,74.1468,74.3193,74.0433,74.2675,60866.0
2021-10-13 15:00:00,86.1,86.38,85.94,86.37,65914.0,74.2589,74.5004,74.1209,74.4918,65914.0
2021-10-13 15:30:00,86.35,86.53,86.22,86.24,325257.0,74.4745,74.6298,74.3624,74.3797,325257.0
2021-10-14 09:30:00,86.69,87.09,86.37,87.09,28938.0,74.7678,75.1128,74.4918,75.1128,28938.0
2021-10-14 10:00:00,87.09,87.32,87.0,87.13,24323.0,75.1128,75.3111,75.0351,75.1473,24323.0
2021-10-14 10:30:00,87.1,87.37,86.94,87.37,29986.0,75.1214,75.3543,74.9834,75.3543,29986.0
2021-10-14 11:00:00,87.34,87.38,87.08,87.28,44649.0,75.3284,75.3629,75.1041,75.2766,44649.0
2021-10-14 11:30:00,87.31,87.41,87.11,87.31,25963.0,75.3025,75.3888,75.13,75.3025,25963.0
2021-10-14 12:00:00,87.32,87.57,87.29,87.48,42028.0,75.3111,75.5268,75.2853,75.4491,42028.0
2021-10-14 12:30:00,87.48,87.67,87.46,87.67,29978.0,75.4491,75.613,75.4319,75.613,29978.0
2021-10-14 13:00:00,87.68,87.7,87.52,87.62,29422.0,75.6216,75.6389,75.4836,75.5699,29422.0
2021-10-14 13:30:00,87.64,87.81,87.56,87.8,28511.0,75.5871,75.7338,75.5181,75.7251,28511.0
2021-10-14 14:00:00,87.78,87.81,87.53,87.53,39943.0,75.7079,75.7338,75.4923,75.4923,39943.0
2021-10-14 14:30:00,87.52,87.62,87.43,87.45,91794.0,75.4836,75.5699,75.406,75.4233,91794.0
2021-10-14 15:00:00,87.43,87.64,87.37,87.61,55389.0,75.406,75.5871,75.3543,75.5613,55389.0
2021-10-14 15:30:00,87.59,87.74,87.41,87.68,188149.0,75.544,75.6734,75.3888,75.6216,188149.0
2021-10-15 09:30:00,87.73,87.93,86.9,87.49,92245.0,75.6648,75.8372,74.9489,75.4578,92245.0
2021-10-15 10:00:00,87.49,87.59,87.12,87.12,31567.0,75.4578,75.544,75.1386,75.1386,31567.0
2021-10-15 10:30:00,87.1,87.15,86.91,86.91,32925.0,75.1214,75.1645,74.9575,74.9575,32925.0
2021-10-15 11:00:00,86.91,86.95,86.52,86.59,26353.0,74.9575,74.992,74.6212,74.6815,26353.0
2021-10-15 11:30:00,86.59,86.63,86.4,86.43,26890.0,74.6815,74.716,74.5177,74.5435,26890.0
2021-10-15 12:00:00,86.42,86.62,86.27,86.56,52505.0,74.5349,74.7074,74.4055,74.6557,52505.0
2021-10-15 12:30:00,86.56,86.68,86.49,86.58,35813.0,74.6557,74.7592,74.5953,74.6729,35813.0
2021-10-15 13:00:00,86.58,86.79,86.55,86.56,101626.0,74.6729,74.854,74.647,74.6557,101626.0
2021-10-15 13:30:00,86.59,86.69,86.46,86.6,35360.0,74.6815,74.7678,74.5694,74.6902,35360.0
2021-10-15 14:00:00,86.61,86.68,86.53,86.53,24177.0,74.6988,74.7592,74.6298,74.6298,24177.0
2021-10-15 14:30:00,86.51,86.55,86.27,86.34,32311.0,74.6125,74.647,74.4055,74.4659,32311.0
2021-10-15 15:00:00,86.33,86.42,86.16,86.25,101773.0,74.4573,74.5349,74.3107,74.3883,101773.0
2021-10-15 15:30:00,86.25,86.49,86.25,86.4,129372.0,74.3883,74.5953,74.3883,74.5177,129372.0
2021-10-18 09:30:00,85.71,85.71,84.98,85.09,42154.0,73.9226,73.9226,73.293,73.3878,42154.0
2021-10-18 10:00:00,85.0,85.42,84.99,85.32,32200.0,73.3102,73.6724,73.3016,73.5862,32200.0
2021-10-18 10:30:00,85.34,85.67,85.28,85.66,25384.0,73.6034,73.8881,73.5517,73.8794,25384.0
2021-10-18 11:00:00,85.65,85.79,85.6,85.73,34811.0,73.8708,73.9916,73.8277,73.9398,34811.0
2021-10-18 11:30:00,85.75,85.88,85.59,85.61,26790.0,73.9571,74.0692,73.8191,73.8363,26790.0
2021-10-18 12:00:00,85.62,85.69,85.53,85.58,30940.0,73.8449,73.9053,73.7673,73.8104,30940.0
2021-10-18 12:30:00,85.55,85.57,85.23,85.28,17132.0,73.7846,73.8018,73.5086,73.5517,17132.0
2021-10-18 13:00:00,85.28,85.38,85.25,85.3,22818.0,73.5517,73.6379,73.5258,73.5689,22818.0
2021-10-18 13:30:00,85.31,85.46,85.28,85.44,89164.0,73.5776,73.7069,73.5517,73.6897,89164.0
2021-10-18 14:00:00,85.44,85.49,85.38,85.43,26738.0,73.6897,73.7328,73.6379,73.6811,26738.0
2021-10-18 14:30:00,85.41,85.66,85.39,85.63,22657.0,73.6638,73.8794,73.6466,73.8536,22657.0
2021-10-18 15:00:00,85.65,85.65,85.39,85.41,48108.0,73.8708,73.8708,73.6466,73.6638,48108.0
2021-10-18 15:30:00,85.41,85.5,85.33,85.42,186698.0,73.6638,73.7414,73.5948,73.6724,186698.0
2021-10-19 09:30:00,86.81,86.81,85.62,85.87,102324.0,74.8713,74.8713,73.8449,74.0606,102324.0
2021-10-19 10:00:00,85.79,86.2,85.59,86.15,157590.0,73.9916,74.3452,73.8191,74.302,157590.0
2021-10-19 10:30:00,86.16,86.46,85.9,86.02,40463.0,74.3107,74.5694,74.0864,74.1899,40463.0
2021-10-19 11:00:00,86.02,86.19,85.99,85.99,28417.0,74.1899,74.3365,74.1641,74.1641,28417.0
2021-10-19 11:30:00,85.98,86.04,85.84,86.03,29420.0,74.1554,74.2072,74.0347,74.1985,29420.0
2021-10-19 12:00:00,86.03,86.23,86.03,86.22,23750.0,74.1985,74.371,74.1985,74.3624,23750.0
2021-10-19 12:30:00,86.22,86.29,86.21,86.23,20949.0,74.3624,74.4228,74.3538,74.371,20949.0
2021-10-19 13:00:00,86.23,86.23,86.08,86.09,22572.0,74.371,74.371,74.2417,74.2503,22572.0
2021-10-19 13:30:00,86.07,86.16,86.03,86.12,76499.0,74.233,74.3107,74.1985,74.2762,76499.0
2021-10-19 14:00:00,86.09,86.38,86.07,86.38,51801.0,74.2503,74.5004,74.233,74.5004,51801.0
2021-10-19 14:30:00,86.39,86.45,86.33,86.35,40648.0,74.509,74.5608,74.4573,74.4745,40648.0
2021-10-19 15:00:00,86.34,86.34,86.1,86.2,45742.0,74.4659,74.4659,74.2589,74.3452,45742.0
2021-10-19 15:30:00,86.21,86.26,85.91,86.16,206489.0,74.3538,74.3969,74.0951,74.3107,206489.0
2021-10-20 09:30:00,86.38,86.8,86.29,86.62,49326.0,74.5004,74.8627,74.4228,74.7074,49326.0
2021-10-20 10:00:00,86.69,86.85,86.56,86.83,36522.0,74.7678,74.9058,74.6557,74.8885,36522.0
2021-10-20 10:30:00,86.81,87.07,86.76,86.97,61666.0,74.8713,75.0955,74.8282,75.0093,61666.0
2021-10-20 11:00:00,86.99,87.13,86.8,86.8,34749.0,75.0265,75.1473,74.8627,74.8627,34749.0
2021-10-20 11:30:00,86.83,86.83,86.52,86.62,32367.0,74.8885,74.8885,74.6212,74.7074,32367.0
2021-10-20 12:00:00,86.61,86.7,86.5,86.58,24316.0,74.6988,74.7764,74.6039,74.6729,24316.0
2021-10-20 12:30:00,86.59,87.03,86.56,87.03,80255.0,74.6815,75.061,74.6557,75.061,80255.0
2021-10-20 13:00:00,87.03,87.08,86.93,86.94,27931.0,75.061,75.1041,74.9748,74.9834,27931.0
2021-10-20 13:30:00,86.95,86.96,86.69,86.7,21706.0,74.992,75.0006,74.7678,74.7764,21706.0
2021-10-20 14:00:00,86.68,86.7,86.26,86.32,51125.0,74.7592,74.7764,74.3969,74.4487,51125.0
2021-10-20 14:30:00,86.33,86.43,86.2,86.22,49769.0,74.4573,74.5435,74.3452,74.3624,49769.0
2021-10-20 15:00:00,86.22,86.37,86.13,86.17,75749.0,74.3624,74.4918,74.2848,74.3193,75749.0
2021-10-20 15:30:00,86.17,86.31,85.79,86.3,286969.0,74.3193,74.44,73.9916,74.4314,286969.0
2021-10-21 09:30:00,86.41,86.62,85.79,86.01,40848.0,74.5263,74.7074,73.9916,74.1813,40848.0
2021-10-21 10:00:00,86.02,86.27,85.92,86.11,46993.0,74.1899,74.4055,74.1037,74.2675,46993.0
2021-10-21 10:30:00,86.13,86.28,85.87,86.13,30512.0,74.2848,74.4142,74.0606,74.2848,30512.0
2021-10-21 11:00:00,86.13,86.27,86.13,86.13,32982.0,74.2848,74.4055,74.2848,74.2848,32982.0
2021-10-21 11:30:00,86.18,86.25,85.97,86.08,18998.0,74.3279,74.3883,74.1468,74.2417,18998.0
2021-10-21 12:00:00,86.08,86.14,86.03,86.07,17545.0,74.2417,74.2934,74.1985,74.233,17545.0
2021-10-21 12:30:00,86.08,86.09,85.94,85.94,41646.0,74.2417,74.2503,74.1209,74.1209,41646.0
2021-10-21 13:00:00,85.96,86.22,85.96,86.22,17882.0,74.1382,74.3624,74.1382,74.3624,17882.0
2021-10-21 13:30:00,86.22,86.36,86.0,86.09,46836.0,74.3624,74.4832,74.1727,74.2503,46836.0
2021-10-21 14:00:00,86.07,86.1,85.96,86.0,33176.0,74.233,74.2589,74.1382,74.1727,33176.0
2021-10-21 14:30:00,85.99,86.1,85.91,86.02,34681.0,74.1641,74.2589,74.0951,74.1899,34681.0
2021-10-21 15:00:00,86.03,86.09,86.0,86.02,33154.0,74.1985,74.2503,74.1727,74.1899,33154.0
2021-10-21 15:30:00,86.01,86.11,85.95,86.09,138605.0,74.1813,74.2675,74.1296,74.2503,138605.0
2021-10-22 09:30:00,86.39,86.79,86.21,86.45,34439.0,74.509,74.854,74.3538,74.5608,34439.0
2021-10-22 10:00:00,86.44,86.6,86.35,86.53,25526.0,74.5522,74.6902,74.4745,74.6298,25526.0
2021-10-22 10:30:00,86.53,86.84,86.42,86.67,59051.0,74.6298,74.8972,74.5349,74.7505,59051.0
2021-10-22 11:00:00,86.67,86.68,86.44,86.63,21863.0,74.7505,74.7592,74.5522,74.716,21863.0
2021-10-22 11:30:00,86.6,86.75,86.49,86.62,39212.0,74.6902,74.8195,74.5953,74.7074,39212.0
2021-10-22 12:00:00,86.6,86.67,86.52,86.59,19100.0,74.6902,74.7505,74.6212,74.6815,19100.0
2021-10-22 12:30:00,86.59,86.69,86.46,86.48,55898.0,74.6815,74.7678,74.5694,74.5867,55898.0
2021-10-22 13:00:00,86.53,86.6,86.46,86.57,28306.0,74.6298,74.6902,74.5694,74.6643,28306.0
2021-10-22 13:30:00,86.56,86.63,86.45,86.47,36938.0,74.6557,74.716,74.5608,74.578,36938.0
2021-10-22 14:00:00,86.45,86.5,86.27,86.41,43654.0,74.5608,74.6039,74.4055,74.5263,43654.0
2021-10-22 14:30:00,86.43,86.6,86.42,86.58,20014.0,74.5435,74.6902,74.5349,74.6729,20014.0
2021-10-22 15:00:00,86.56,86.64,86.33,86.48,27716.0,74.6557,74.7247,74.4573,74.5867,27716.0
2021-10-22 15:30:00,86.48,86.65,86.46,86.49,151218.0,74.5867,74.7333,74.5694,74.5953,151218.0
2021-10-25 09:30:00,86.5,86.5,85.72,86.36,24504.0,74.6039,74.6039,73.9312,74.4832,24504.0
2021-10-25 10:00:00,86.39,86.52,86.13,86.17,24060.0,74.509,74.6212,74.2848,74.3193,24060.0
2021-10-25 10:30:00,86.21,86.4,86.16,86.34,26227.0,74.3538,74.5177,74.3107,74.4659,26227.0
2021-10-25 11:00:00,86.32,86.4,86.1,86.16,18179.0,74.4487,74.5177,74.2589,74.3107,18179.0
2021-10-25 11:30:00,86.2,86.42,86.02,86.05,31816.0,74.3452,74.5349,74.1899,74.2158,31816.0
2021-10-25 12:00:00,86.05,86.33,85.98,86.3,37650.0,74.2158,74.4573,74.1554,74.4314,37650.0
2021-10-25 12:30:00,86.31,86.35,86.1,86.22,14240.0,74.44,74.4745,74.2589,74.3624,14240.0
2021-10-25 13:00:00,86.2,86.33,86.15,86.19,11441.0,74.3452,74.4573,74.302,74.3365,11441.0
2021-10-25 13:30:00,86.17,86.17,86.02,86.06,10912.0,74.3193,74.3193,74.1899,74.2244,10912.0
2021-10-25 14:00:00,86.05,86.2,85.96,86.1,23921.0,74.2158,74.3452,74.1382,74.2589,23921.0
2021-10-25 14:30:00,86.08,86.09,85.8,85.86,38028.0,74.2417,74.2503,74.0002,74.0519,38028.0
2021-10-25 15:00:00,85.84,86.03,85.81,86.01,44393.0,74.0347,74.1985,74.0088,74.1813,44393.0
2021-10-25 15:30:00,86.01,86.18,85.92,86.02,153680.0,74.1813,74.3279,74.1037,74.1899,153680.0
2021-10-26 09:30:00,86.04,86.16,85.61,86.04,62141.0,74.2072,74.3107,73.8363,74.2072,62141.0
2021-10-26 10:00:00,86.08,86.08,85.63,85.83,31712.0,74.2417,74.2417,73.8536,74.0261,31712.0
2021-10-26 10:30:00,85.81,85.89,85.68,85.84,75103.0,74.0088,74.0778,73.8967,74.0347,75103.0
2021-10-26 11:00:00,85.85,86.04,85.78,85.84,22715.0,74.0433,74.2072,73.9829,74.0347,22715.0
2021-10-26 11:30:00,85.8,86.05,85.8,85.95,50449.0,74.0002,74.2158,74.0002,74.1296,50449.0
2021-10-26 12:00:00,85.98,86.18,85.98,86.1,19192.0,74.1554,74.3279,74.1554,74.2589,19192.0
2021-10-26 12:30:00,86.1,86.53,86.06,86.44,28857.0,74.2589,74.6298,74.2244,74.5522,28857.0
2021-10-26 13:00:00,86.48,86.49,86.27,86.3,35357.0,74.5867,74.5953,74.4055,74.4314,35357.0
2021-10-26 13:30:00,86.26,86.31,86.03,86.07,102070.0,74.3969,74.44,74.1985,74.233,102070.0
2021-10-26 14:00:00,86.09,86.22,86.07,86.09,30875.0,74.2503,74.3624,74.233,74.2503,30875.0
2021-10-26 14:30:00,86.09,86.16,86.01,86.09,17880.0,74.2503,74.3107,74.1813,74.2503,17880.0
2021-10-26 15:00:00,86.11,86.17,85.99,86.02,30371.0,74.2675,74.3193,74.1641,74.1899,30371.0
2021-10-26 15:30:00,86.03,86.11,85.92,86.02,195717.0,74.1985,74.2675,74.1037,74.1899,195717.0
2021-10-27 09:30:00,86.57,86.69,86.14,86.36,44175.0,74.6643,74.7678,74.2934,74.4832,44175.0
2021-10-27 10:00:00,86.36,86.36,85.6,85.84,61907.0,74.4832,74.4832,73.8277,74.0347,61907.0
2021-10-27 10:30:00,85.83,86.22,85.72,86.01,34563.0,74.0261,74.3624,73.9312,74.1813,34563.0
2021-10-27 11:00:00,86.03,86.03,85.74,85.75,24067.0,74.1985,74.1985,73.9484,73.9571,24067.0
2021-10-27 11:30:00,85.78,85.95,85.68,85.79,13887.0,73.9829,74.1296,73.8967,73.9916,13887.0
2021-10-27 12:00:00,85.79,85.86,85.52,85.56,94046.0,73.9916,74.0519,73.7587,73.7932,94046.0
2021-10-27 12:30:00,85.54,85.55,85.11,85.16,23365.0,73.7759,73.7846,73.4051,73.4482,23365.0
2021-10-27 13:00:00,85.15,85.45,85.11,85.41,28795.0,73.4396,73.6983,73.4051,73.6638,28795.0
2021-10-27 13:30:00,85.44,85.62,85.33,85.55,34952.0,73.6897,73.8449,73.5948,73.7846,34952.0
2021-10-27 14:00:00,85.51,85.69,85.44,85.65,90168.0,73.7501,73.9053,73.6897,73.8708,90168.0
2021-10-27 14:30:00,85.66,85.78,85.55,85.61,33291.0,73.8794,73.9829,73.7846,73.8363,33291.0
2021-10-27 15:00:00,85.61,85.75,85.48,85.56,43080.0,73.8363,73.9571,73.7242,73.7932,43080.0
2021-10-27 15:30:00,85.55,85.6,85.38,85.57,166885.0,73.7846,73.8277,73.6379,73.8018,166885.0
2021-10-28 09:30:00,85.88,86.37,85.46,86.17,43409.0,74.0692,74.4918,73.7069,74.3193,43409.0
2021-10-28 10:00:00,86.17,86.2,85.63,85.73,45675.0,74.3193,74.3452,73.8536,73.9398,45675.0
2021-10-28 10:30:00,85.75,86.34,85.71,86.32,23744.0,73.9571,74.4659,73.9226,74.4487,23744.0
2021-10-28 11:00:00,86.28,86.31,86.05,86.12,24328.0,74.4142,74.44,74.2158,74.2762,24328.0
2021-10-28 11:30:00,86.13,86.24,85.95,86.06,21418.0,74.2848,74.3797,74.1296,74.2244,21418.0
2021-10-28 12:00:00,86.04,86.13,85.95,85.97,23075.0,74.2072,74.2848,74.1296,74.1468,23075.0
2021-10-28 12:30:00,85.96,86.0,85.75,85.78,13854.0,74.1382,74.1727,73.9571,73.9829,13854.0
2021-10-28 13:00:00,85.8,85.87,85.71,85.85,15532.0,74.0002,74.0606,73.9226,74.0433,15532.0
2021-10-28 13:30:00,85.8,85.92,85.75,85.8,27248.0,74.0002,74.1037,73.9571,74.0002,27248.0
2021-10-28 14:00:00,85.8,85.84,85.64,85.69,24370.0,74.0002,74.0347,73.8622,73.9053,24370.0
2021-10-28 14:30:00,85.67,85.81,85.54,85.54,48795.0,73.8881,74.0088,73.7759,73.7759,48795.0
2021-10-28 15:00:00,85.55,85.63,85.29,85.3,44073.0,73.7846,73.8536,73.5603,73.5689,44073.0
2021-10-28 15:30:00,85.3,85.75,85.25,85.65,288205.0,73.5689,73.9571,73.5258,73.8708,288205.0
2021-10-29 09:30:00,85.35,86.02,85.35,85.94,29651.0,73.6121,74.1899,73.6121,74.1209,29651.0
2021-10-29 10:00:00,86.0,86.1,85.77,85.9,22135.0,74.1727,74.2589,73.9743,74.0864,22135.0
2021-10-29 10:30:00,85.95,85.95,85.52,85.53,19900.0,74.1296,74.1296,73.7587,73.7673,19900.0
2021-10-29 11:00:00,85.51,85.52,85.09,85.12,27718.0,73.7501,73.7587,73.3878,73.4137,27718.0
2021-10-29 11:30:00,85.15,85.22,84.98,85.21,29866.0,73.4396,73.4999,73.293,73.4913,29866.0
2021-10-29 12:00:00,85.19,85.37,85.07,85.09,32351.0,73.4741,73.6293,73.3706,73.3878,32351.0
2021-10-29 12:30:00,85.09,85.15,84.98,85.05,37643.0,73.3878,73.4396,73.293,73.3533,37643.0
2021-10-29 13:00:00,85.02,85.28,85.01,85.19,35611.0,73.3275,73.5517,73.3188,73.4741,35611.0
2021-10-29 13:30:00,85.21,85.21,85.01,85.12,51547.0,73.4913,73.4913,73.3188,73.4137,51547.0
2021-10-29 14:00:00,85.12,85.16,84.83,84.86,30412.0,73.4137,73.4482,73.1636,73.1895,30412.0
2021-10-29 14:30:00,84.86,85.07,84.86,84.94,46469.0,73.1895,73.3706,73.1895,73.2585,46469.0
2021-10-29 15:00:00,84.92,84.94,84.56,84.7,43459.0,73.2412,73.2585,72.9307,73.0515,43459.0
2021-10-29 15:30:00,84.71,85.16,84.63,84.94,278927.0,73.0601,73.4482,72.9911,73.2585,278927.0
2021-11-01 09:30:00,84.9,85.03,84.54,84.76,29288.0,73.224,73.3361,72.9135,73.1032,29288.0
2021-11-01 10:00:00,84.71,85.06,84.66,84.83,22479.0,73.0601,73.362,73.017,73.1636,22479.0
2021-11-01 10:30:00,84.83,84.83,84.53,84.56,19571.0,73.1636,73.1636,72.9048,72.9307,19571.0
2021-11-01 11:00:00,84.56,84.85,84.55,84.77,30562.0,72.9307,73.1808,72.9221,73.1118,30562.0
2021-11-01 11:30:00,84.79,84.81,84.49,84.57,28818.0,73.1291,73.1463,72.8703,72.9393,28818.0
2021-11-01 12:00:00,84.56,84.61,84.42,84.59,17413.0,72.9307,72.9738,72.81,72.9566,17413.0
2021-11-01 12:30:00,84.59,84.76,84.56,84.72,54677.0,72.9566,73.1032,72.9307,73.0687,54677.0
2021-11-01 13:00:00,84.72,84.74,84.35,84.51,22409.0,73.0687,73.086,72.7496,72.8876,22409.0
2021-11-01 13:30:00,84.51,84.52,84.38,84.43,27513.0,72.8876,72.8962,72.7755,72.8186,27513.0
2021-11-01 14:00:00,84.43,84.6,84.38,84.54,69534.0,72.8186,72.9652,72.7755,72.9135,69534.0
2021-11-01 14:30:00,84.56,84.96,84.56,84.77,34840.0,72.9307,73.2757,72.9307,73.1118,34840.0
2021-11-01 15:00:00,84.8,84.83,84.49,84.54,42538.0,73.1377,73.1636,72.8703,72.9135,42538.0
2021-11-01 15:30:00,84.53,84.87,84.53,84.75,184162.0,72.9048,73.1981,72.9048,73.0946,184162.0
2021-11-02 09:30:00,85.25,85.52,84.64,84.65,60119.0,73.5258,73.7587,72.9997,73.0083,60119.0
2021-11-02 10:00:00,84.68,84.77,84.15,84.2,53935.0,73.0342,73.1118,72.5771,72.6202,53935.0
2021-11-02 10:30:00,84.22,84.22,83.85,83.92,36265.0,72.6375,72.6375,72.3184,72.3787,36265.0
2021-11-02 11:00:00,83.88,84.5,83.82,84.22,67772.0,72.3442,72.879,72.2925,72.6375,67772.0
2021-11-02 11:30:00,84.22,84.43,84.21,84.33,67839.0,72.6375,72.8186,72.6288,72.7323,67839.0
2021-11-02 12:00:00,84.32,84.44,84.24,84.39,45094.0,72.7237,72.8272,72.6547,72.7841,45094.0
2021-11-02 12:30:00,84.38,84.5,84.34,84.39,27425.0,72.7755,72.879,72.741,72.7841,27425.0
2021-11-02 13:00:00,84.38,84.49,84.38,84.42,30417.0,72.7755,72.8703,72.7755,72.81,30417.0
2021-11-02 13:30:00,84.41,84.47,84.26,84.45,34900.0,72.8013,72.8531,72.672,72.8358,34900.0
2021-11-02 14:00:00,84.45,84.87,84.41,84.86,54835.0,72.8358,73.1981,72.8013,73.1895,54835.0
2021-11-02 14:30:00,84.83,85.07,84.82,84.91,47598.0,73.1636,73.3706,73.155,73.2326,47598.0
2021-11-02 15:00:00,84.89,84.95,84.55,84.6,56300.0,73.2153,73.2671,72.9221,72.9652,56300.0
2021-11-02 15:30:00,84.59,84.76,84.49,84.55,213736.0,72.9566,73.1032,72.8703,72.9221,213736.0
2021-11-03 09:30:00,85.2,86.35,84.43,85.04,79362.0,73.4827,74.4745,72.8186,73.3447,79362.0
2021-11-03 10:00:00,85.1,85.2,84.44,84.7,51122.0,73.3964,73.4827,72.8272,73.0515,51122.0
2021-11-03 10:30:00,84.77,84.8,84.44,84.74,38385.0,73.1118,73.1377,72.8272,73.086,38385.0
2021-11-03 11:00:00,84.71,84.72,84.15,84.16,32482.0,73.0601,73.0687,72.5771,72.5857,32482.0
2021-11-03 11:30:00,84.14,84.14,83.47,83.56,40631.0,72.5685,72.5685,71.9906,72.0682,40631.0
2021-11-03 12:00:00,83.54,83.93,83.51,83.8,23575.0,72.051,72.3874,72.0251,72.2752,23575.0
2021-11-03 12:30:00,83.79,83.99,83.7,83.91,28813.0,72.2666,72.4391,72.189,72.3701,28813.0
2021-11-03 13:00:00,83.91,83.93,83.8,83.9,23395.0,72.3701,72.3874,72.2752,72.3615,23395.0
2021-11-03 13:30:00,83.9,84.01,83.66,83.75,32779.0,72.3615,72.4564,72.1545,72.2321,32779.0
2021-11-03 14:00:00,83.78,84.1,83.61,83.65,34004.0,72.258,72.534,72.1114,72.1459,34004.0
2021-11-03 14:30:00,83.65,83.98,83.59,83.95,63105.0,72.1459,72.4305,72.0941,72.4046,63105.0
2021-11-03 15:00:00,83.96,83.97,83.65,83.86,61197.0,72.4132,72.4219,72.1459,72.327,61197.0
2021-11-03 15:30:00,83.86,84.54,83.79,84.51,189005.0,72.327,72.9135,72.2666,72.8876,189005.0
2021-11-04 09:30:00,84.42,84.62,83.79,83.87,54320.0,72.81,72.9825,72.2666,72.3356,54320.0
2021-11-04 10:00:00,83.88,84.69,83.84,84.63,24794.0,72.3442,73.0428,72.3097,72.9911,24794.0
2021-11-04 10:30:00,84.63,84.66,83.99,84.37,43427.0,72.9911,73.017,72.4391,72.7668,43427.0
2021-11-04 11:00:00,84.36,84.74,84.32,84.7,132912.0,72.7582,73.086,72.7237,73.0515,132912.0
2021-11-04 11:30:00,84.69,84.72,83.98,84.02,26328.0,73.0428,73.0687,72.4305,72.465,26328.0
2021-11-04 12:00:00,84.0,84.02,83.47,83.6,25101.0,72.4477,72.465,71.9906,72.1027,25101.0
2021-11-04 12:30:00,83.54,83.69,83.12,83.13,17296.0,72.051,72.1804,71.6888,71.6974,17296.0
2021-11-04 13:00:00,83.11,83.18,82.9,82.9,24121.0,71.6801,71.7405,71.499,71.499,24121.0
2021-11-04 13:30:00,82.93,83.0,82.73,82.88,25094.0,71.5249,71.5853,71.3524,71.4818,25094.0
2021-11-04 14:00:00,82.89,83.26,82.88,83.26,28035.0,71.4904,71.8095,71.4818,71.8095,28035.0
2021-11-04 14:30:00,83.25,83.66,83.25,83.65,37022.0,71.8009,72.1545,71.8009,72.1459,37022.0
2021-11-04 15:00:00,83.66,83.88,83.52,83.55,37517.0,72.1545,72.3442,72.0337,72.0596,37517.0
2021-11-04 15:30:00,83.55,83.98,83.51,83.82,173534.0,72.0596,72.4305,72.0251,72.2925,173534.0
2021-11-05 09:30:00,84.01,85.06,83.86,84.82,50600.0,72.4564,73.362,72.327,73.155,50600.0
2021-11-05 10:00:00,84.79,84.87,84.4,84.48,38637.0,73.1291,73.1981,72.7927,72.8617,38637.0
2021-11-05 10:30:00,84.46,84.6,84.32,84.6,63485.0,72.8445,72.9652,72.7237,72.9652,63485.0
2021-11-05 11:00:00,84.61,84.73,84.15,84.27,40308.0,72.9738,73.0773,72.5771,72.6806,40308.0
2021-11-05 11:30:00,84.27,84.55,84.24,84.35,94982.0,72.6806,72.9221,72.6547,72.7496,94982.0
2021-11-05 12:00:00,84.37,84.39,84.1,84.2,21361.0,72.7668,72.7841,72.534,72.6202,21361.0
2021-11-05 12:30:00,84.24,84.62,84.2,84.59,23512.0,72.6547,72.9825,72.6202,72.9566,23512.0
2021-11-05 13:00:00,84.61,84.76,84.52,84.72,28133.0,72.9738,73.1032,72.8962,73.0687,28133.0
2021-11-05 13:30:00,84.7,84.83,84.54,84.68,41419.0,73.0515,73.1636,72.9135,73.0342,41419.0
2021-11-05 14:00:00,84.69,84.78,84.66,84.74,32241.0,73.0428,73.1205,73.017,73.086,32241.0
2021-11-05 14:30:00,84.76,84.8,84.51,84.53,30117.0,73.1032,73.1377,72.8876,72.9048,30117.0
2021-11-05 15:00:00,84.54,84.79,84.54,84.69,36214.0,72.9135,73.1291,72.9135,73.0428,36214.0
2021-11-05 15:30:00,84.7,84.89,84.39,84.39,289689.0,73.0515,73.2153,72.7841,72.7841,289689.0
2021-11-08 09:30:00,84.42,84.42,83.13,83.38,39111.0,72.81,72.81,71.6974,71.913,39111.0
2021-11-08 10:00:00,83.38,83.53,83.25,83.34,48395.0,71.913,72.0424,71.8009,71.8785,48395.0
2021-11-08 10:30:00,83.33,83.37,82.47,82.49,62287.0,71.8699,71.9044,71.1281,71.1454,62287.0
2021-11-08 11:00:00,82.51,82.8,82.5,82.64,45267.0,71.1626,71.4128,71.154,71.2748,45267.0
2021-11-08 11:30:00,82.64,82.64,82.3,82.41,125655.0,71.2748,71.2748,70.9815,71.0764,125655.0
2021-11-08 12:00:00,82.4,82.5,82.24,82.4,26933.0,71.0678,71.154,70.9298,71.0678,26933.0
2021-11-08 12:30:00,82.38,82.49,82.32,82.38,39373.0,71.0505,71.1454,70.9988,71.0505,39373.0
2021-11-08 13:00:00,82.36,82.49,82.34,82.39,42905.0,71.0333,71.1454,71.016,71.0591,42905.0
2021-11-08 13:30:00,82.37,82.64,82.37,82.62,28699.0,71.0419,71.2748,71.0419,71.2575,28699.0
2021-11-08 14:00:00,82.62,82.73,82.47,82.58,24846.0,71.2575,71.3524,71.1281,71.223,24846.0
2021-11-08 14:30:00,82.56,82.65,82.43,82.43,28086.0,71.2058,71.2834,71.0936,71.0936,28086.0
2021-11-08 15:00:00,82.45,82.71,82.4,82.48,30194.0,71.1109,71.3351,71.0678,71.1368,30194.0
2021-11-08 15:30:00,82.47,82.86,82.47,82.6,134780.0,71.1281,71.4645,71.1281,71.2403,134780.0
2021-11-09 09:30:00,82.79,83.41,82.68,83.37,46158.0,71.4041,71.9389,71.3093,71.9044,46158.0
2021-11-09 10:00:00,83.35,83.41,82.79,82.98,26939.0,71.8871,71.9389,71.4041,71.568,26939.0
2021-11-09 10:30:00,83.01,83.11,82.87,82.98,24100.0,71.5939,71.6801,71.4731,71.568,24100.0
2021-11-09 11:00:00,83.0,83.13,82.72,82.75,41350.0,71.5853,71.6974,71.3438,71.3696,41350.0
2021-11-09 11:30:00,82.74,83.0,82.71,82.98,50311.0,71.361,71.5853,71.3351,71.568,50311.0
2021-11-09 12:00:00,82.97,83.14,82.96,83.14,27384.0,71.5594,71.706,71.5508,71.706,27384.0
2021-11-09 12:30:00,83.12,83.26,83.0,83.25,39326.0,71.6888,71.8095,71.5853,71.8009,39326.0
2021-11-09 13:00:00,83.23,83.33,83.18,83.33,34415.0,71.7836,71.8699,71.7405,71.8699,34415.0
2021-11-09 13:30:00,83.33,83.65,83.27,83.51,29060.0,71.8699,72.1459,71.8181,72.0251,29060.0
2021-11-09 14:00:00,83.55,83.56,83.36,83.49,28170.0,72.0596,72.0682,71.8957,72.0079,28170.0
2021-11-09 14:30:00,83.49,83.66,83.45,83.58,21098.0,72.0079,72.1545,71.9734,72.0855,21098.0
2021-11-09 15:00:00,83.57,83.6,83.14,83.14,42286.0,72.0769,72.1027,71.706,71.706,42286.0
2021-11-09 15:30:00,83.13,83.32,82.69,83.31,462872.0,71.6974,71.8612,71.3179,71.8526,462872.0
2021-11-10 09:30:00,83.73,84.45,83.73,83.83,76630.0,72.2149,72.8358,72.2149,72.3011,76630.0
2021-11-10 10:00:00,83.89,84.13,83.63,83.79,45835.0,72.3529,72.5599,72.1286,72.2666,45835.0
2021-11-10 10:30:00,83.81,83.88,83.5,83.64,34787.0,72.2839,72.3442,72.0165,72.1372,34787.0
2021-11-10 11:00:00,83.65,83.74,83.46,83.55,19819.0,72.1459,72.2235,71.982,72.0596,19819.0
2021-11-10 11:30:00,83.55,83.76,83.5,83.57,50411.0,72.0596,72.2407,72.0165,72.0769,50411.0
2021-11-10 12:00:00,83.57,83.6,83.45,83.45,36838.0,72.0769,72.1027,71.9734,71.9734,36838.0
2021-11-10 12:30:00,83.45,83.46,83.26,83.3,30148.0,71.9734,71.982,71.8095,71.844,30148.0
2021-11-10 13:00:00,83.34,83.48,83.19,83.43,41315.0,71.8785,71.9992,71.7491,71.9561,41315.0
2021-11-10 13:30:00,83.42,83.79,83.39,83.78,41246.0,71.9475,72.2666,71.9216,72.258,41246.0
2021-11-10 14:00:00,83.74,83.82,83.53,83.77,37088.0,72.2235,72.2925,72.0424,72.2494,37088.0
2021-11-10 14:30:00,83.75,83.93,83.68,83.74,32204.0,72.2321,72.3874,72.1717,72.2235,32204.0
2021-11-10 15:00:00,83.76,83.78,83.44,83.48,31023.0,72.2407,72.258,71.9647,71.9992,31023.0
2021-11-10 15:30:00,83.47,83.77,83.33,83.74,186342.0,71.9906,72.2494,71.8699,72.2235,186342.0
2021-11-11 09:30:00,83.3,83.54,82.73,82.76,25719.0,71.844,72.051,71.3524,71.3783,25719.0
2021-11-11 10:00:00,82.72,83.06,82.68,82.97,29763.0,71.3438,71.637,71.3093,71.5594,29763.0
2021-11-11 10:30:00,82.96,83.02,82.42,82.53,12432.0,71.5508,71.6025,71.085,71.1799,12432.0
2021-11-11 11:00:00,82.55,82.62,82.43,82.62,16399.0,71.1971,71.2575,71.0936,71.2575,16399.0
2021-11-11 11:30:00,82.59,82.72,82.44,82.71,74520.0,71.2316,71.3438,71.1023,71.3351,74520.0
2021-11-11 12:00:00,82.73,82.76,82.51,82.59,41256.0,71.3524,71.3783,71.1626,71.2316,41256.0
2021-11-11 12:30:00,82.61,82.61,82.23,82.24,18571.0,71.2489,71.2489,70.9212,70.9298,18571.0
2021-11-11 13:00:00,82.28,82.44,82.15,82.42,15650.0,70.9643,71.1023,70.8522,71.085,15650.0
2021-11-11 13:30:00,82.39,82.49,82.34,82.34,13232.0,71.0591,71.1454,71.016,71.016,13232.0
2021-11-11 14:00:00,82.31,82.58,82.3,82.48,15768.0,70.9901,71.223,70.9815,71.1368,15768.0
2021-11-11 14:30:00,82.46,82.52,82.37,82.44,26313.0,71.1195,71.1713,71.0419,71.1023,26313.0
2021-11-11 15:00:00,82.42,82.5,82.28,82.36,33521.0,71.085,71.154,70.9643,71.0333,33521.0
2021-11-11 15:30:00,82.35,82.61,82.28,82.5,208888.0,71.0246,71.2489,70.9643,71.154,208888.0
2021-11-12 09:30:00,82.31,82.5,82.03,82.19,34252.0,70.9901,71.154,70.7487,70.8867,34252.0
2021-11-12 10:00:00,82.14,82.26,81.92,81.94,59072.0,70.8435,70.947,70.6538,70.671,59072.0
2021-11-12 10:30:00,81.99,82.21,81.96,82.21,17693.0,70.7142,70.9039,70.6883,70.9039,17693.0
2021-11-12 11:00:00,82.26,82.4,82.25,82.37,21226.0,70.947,71.0678,70.9384,71.0419,21226.0
2021-11-12 11:30:00,82.41,82.47,82.32,82.35,17486.0,71.0764,71.1281,70.9988,71.0246,17486.0
2021-11-12 12:00:00,82.38,82.39,82.28,82.35,10725.0,71.0505,71.0591,70.9643,71.0246,10725.0
2021-11-12 12:30:00,82.35,82.36,82.1,82.19,18462.0,71.0246,71.0333,70.809,70.8867,18462.0
2021-11-12 13:00:00,82.18,82.18,82.03,82.1,17350.0,70.878,70.878,70.7487,70.809,17350.0
2021-11-12 13:30:00,82.11,82.31,82.11,82.29,13980.0,70.8177,70.9901,70.8177,70.9729,13980.0
2021-11-12 14:00:00,82.29,82.29,82.05,82.15,19569.0,70.9729,70.9729,70.7659,70.8522,19569.0
2021-11-12 14:30:00,82.13,82.17,82.04,82.06,15079.0,70.8349,70.8694,70.7573,70.7745,15079.0
2021-11-12 15:00:00,82.06,82.13,81.95,82.13,32685.0,70.7745,70.8349,70.6797,70.8349,32685.0
2021-11-12 15:30:00,82.13,82.29,81.93,81.96,152218.0,70.8349,70.9729,70.6624,70.6883,152218.0
2021-11-15 09:30:00,82.54,82.7,82.1,82.54,46976.0,71.1885,71.3265,70.809,71.1885,46976.0
2021-11-15 10:00:00,82.57,83.3,82.51,83.3,49481.0,71.2144,71.844,71.1626,71.844,49481.0
2021-11-15 10:30:00,83.33,83.41,83.11,83.2,30247.0,71.8699,71.9389,71.6801,71.7578,30247.0
2021-11-15 11:00:00,83.21,83.25,83.08,83.22,19974.0,71.7664,71.8009,71.6543,71.775,19974.0
2021-11-15 11:30:00,83.19,83.26,82.98,83.26,16649.0,71.7491,71.8095,71.568,71.8095,16649.0
2021-11-15 12:00:00,83.25,83.52,83.15,83.47,27286.0,71.8009,72.0337,71.7146,71.9906,27286.0
2021-11-15 12:30:00,83.47,83.52,83.27,83.42,16746.0,71.9906,72.0337,71.8181,71.9475,16746.0
2021-11-15 13:00:00,83.42,83.43,83.27,83.36,26832.0,71.9475,71.9561,71.8181,71.8957,26832.0
2021-11-15 13:30:00,83.39,83.44,83.33,83.42,23966.0,71.9216,71.9647,71.8699,71.9475,23966.0
2021-11-15 14:00:00,83.4,83.43,83.09,83.28,18625.0,71.9302,71.9561,71.6629,71.8267,18625.0
2021-11-15 14:30:00,83.28,83.28,83.09,83.18,21504.0,71.8267,71.8267,71.6629,71.7405,21504.0
2021-11-15 15:00:00,83.17,83.37,83.11,83.37,31350.0,71.7319,71.9044,71.6801,71.9044,31350.0
2021-11-15 15:30:00,83.36,83.59,83.26,83.52,163604.0,71.8957,72.0941,71.8095,72.0337,163604.0
2021-11-16 09:30:00,83.69,83.92,83.52,83.72,45292.0,72.1804,72.3787,72.0337,72.2062,45292.0
2021-11-16 10:00:00,83.7,83.76,83.52,83.64,16763.0,72.189,72.2407,72.0337,72.1372,16763.0
2021-11-16 10:30:00,83.65,83.88,83.39,83.87,67848.0,72.1459,72.3442,71.9216,72.3356,67848.0
2021-11-16 11:00:00,83.9,83.99,83.43,83.45,24918.0,72.3615,72.4391,71.9561,71.9734,24918.0
2021-11-16 11:30:00,83.44,83.48,83.29,83.31,12501.0,71.9647,71.9992,71.8354,71.8526,12501.0
2021-11-16 12:00:00,83.26,83.33,83.22,83.3,13218.0,71.8095,71.8699,71.775,71.844,13218.0
2021-11-16 12:30:00,83.3,83.6,83.3,83.39,19019.0,71.844,72.1027,71.844,71.9216,19019.0
2021-11-16 13:00:00,83.42,83.59,83.36,83.54,12220.0,71.9475,72.0941,71.8957,72.051,12220.0
2021-11-16 13:30:00,83.54,83.65,83.46,83.54,13852.0,72.051,72.1459,71.982,72.051,13852.0
2021-11-16 14:00:00,83.56,83.62,83.48,83.59,22772.0,72.0682,72.12,71.9992,72.0941,22772.0
2021-11-16 14:30:00,83.59,83.76,83.59,83.7,18701.0,72.0941,72.2407,72.0941,72.189,18701.0
2021-11-16 15:00:00,83.73,83.76,83.57,83.59,24174.0,72.2149,72.2407,72.0769,72.0941,24174.0
2021-11-16 15:30:00,83.6,83.74,83.33,83.35,132509.0,72.1027,72.2235,71.8699,71.8871,132509.0
2021-11-17 09:30:00,82.82,83.43,82.5,83.32,243326.0,71.43,71.9561,71.154,71.8612,243326.0
2021-11-17 10:00:00,83.28,83.38,82.95,82.95,20405.0,71.8267,71.913,71.5421,71.5421,20405.0
2021-11-17 10:30:00,83.04,83.2,82.94,83.05,14957.0,71.6198,71.7578,71.5335,71.6284,14957.0
2021-11-17 11:00:00,83.03,83.18,82.92,83.07,18255.0,71.6111,71.7405,71.5163,71.6456,18255.0
2021-11-17 11:30:00,83.09,83.24,83.05,83.14,9817.0,71.6629,71.7922,71.6284,71.706,9817.0
2021-11-17 12:00:00,83.15,83.58,83.11,83.51,12463.0,71.7146,72.0855,71.6801,72.0251,12463.0
2021-11-17 12:30:00,83.5,83.66,83.47,83.58,18355.0,72.0165,72.1545,71.9906,72.0855,18355.0
2021-11-17 13:00:00,83.61,83.67,83.38,83.48,9942.0,72.1114,72.1631,71.913,71.9992,9942.0
2021-11-17 13:30:00,83.46,83.55,83.41,83.51,15435.0,71.982,72.0596,71.9389,72.0251,15435.0
2021-11-17 14:00:00,83.49,83.57,83.34,83.36,16125.0,72.0079,72.0769,71.8785,71.8957,16125.0
2021-11-17 14:30:00,83.39,83.69,83.34,83.56,19874.0,71.9216,72.1804,71.8785,72.0682,19874.0
2021-11-17 15:00:00,83.58,83.8,83.58,83.76,23576.0,72.0855,72.2752,72.0855,72.2407,23576.0
2021-11-17 15:30:00,83.76,84.03,83.67,83.78,149942.0,72.2407,72.4736,72.1631,72.258,149942.0
2021-11-18 09:30:00,83.77,83.85,83.29,83.61,46017.0,72.2494,72.3184,71.8354,72.1114,46017.0
2021-11-18 10:00:00,83.59,83.6,83.35,83.41,40021.0,72.0941,72.1027,71.8871,71.9389,40021.0
2021-11-18 10:30:00,83.45,83.45,83.12,83.3,40955.0,71.9734,71.9734,71.6888,71.844,40955.0
2021-11-18 11:00:00,83.32,83.35,83.08,83.13,17102.0,71.8612,71.8871,71.6543,71.6974,17102.0
2021-11-18 11:30:00,83.1,83.23,82.91,82.97,21869.0,71.6715,71.7836,71.5076,71.5594,21869.0
2021-11-18 12:00:00,82.94,83.32,82.93,83.25,17092.0,71.5335,71.8612,71.5249,71.8009,17092.0
2021-11-18 12:30:00,83.25,83.34,83.18,83.27,23246.0,71.8009,71.8785,71.7405,71.8181,23246.0
2021-11-18 13:00:00,83.25,83.47,83.24,83.31,14394.0,71.8009,71.9906,71.7922,71.8526,14394.0
2021-11-18 13:30:00,83.31,83.55,83.27,83.47,23799.0,71.8526,72.0596,71.8181,71.9906,23799.0
2021-11-18 14:00:00,83.45,83.49,83.28,83.48,20535.0,71.9734,72.0079,71.8267,71.9992,20535.0
2021-11-18 14:30:00,83.48,83.51,83.22,83.28,21583.0,71.9992,72.0251,71.775,71.8267,21583.0
2021-11-18 15:00:00,83.31,83.38,82.96,83.09,34712.0,71.8526,71.913,71.5508,71.6629,34712.0
2021-11-18 15:30:00,83.07,83.28,83.01,83.2,164098.0,71.6456,71.8267,71.5939,71.7578,164098.0
2021-11-19 09:30:00,83.69,83.78,83.43,83.69,106049.0,72.1804,72.258,71.9561,72.1804,106049.0
2021-11-19 10:00:00,83.7,83.96,83.56,83.93,52399.0,72.189,72.4132,72.0682,72.3874,52399.0
2021-11-19 10:30:00,83.92,84.15,83.92,83.99,20882.0,72.3787,72.5771,72.3787,72.4391,20882.0
2021-11-19 11:00:00,84.01,84.09,83.93,84.02,31251.0,72.4564,72.5254,72.3874,72.465,31251.0
2021-11-19 11:30:00,84.05,84.05,83.78,83.85,24389.0,72.4909,72.4909,72.258,72.3184,24389.0
2021-11-19 12:00:00,83.81,84.1,83.8,84.08,16973.0,72.2839,72.534,72.2752,72.5167,16973.0
2021-11-19 12:30:00,84.1,84.21,84.05,84.15,21352.0,72.534,72.6288,72.4909,72.5771,21352.0
2021-11-19 13:00:00,84.17,84.18,83.99,84.04,20722.0,72.5943,72.603,72.4391,72.4822,20722.0
2021-11-19 13:30:00,84.04,84.18,83.99,84.12,22365.0,72.4822,72.603,72.4391,72.5512,22365.0
2021-11-19 14:00:00,84.1,84.12,84.0,84.07,24858.0,72.534,72.5512,72.4477,72.5081,24858.0
2021-11-19 14:30:00,84.06,84.12,83.94,84.12,28269.0,72.4995,72.5512,72.396,72.5512,28269.0
2021-11-19 15:00:00,84.12,84.21,83.98,84.1,43134.0,72.5512,72.6288,72.4305,72.534,43134.0
2021-11-19 15:30:00,84.09,84.22,83.84,83.86,185810.0,72.5254,72.6375,72.3097,72.327,185810.0
2021-11-22 09:30:00,83.79,84.65,83.77,84.13,47572.0,72.2666,73.0083,72.2494,72.5599,47572.0
2021-11-22 10:00:00,84.18,84.32,83.97,84.27,56990.0,72.603,72.7237,72.4219,72.6806,56990.0
2021-11-22 10:30:00,84.27,84.87,84.21,84.82,38059.0,72.6806,73.1981,72.6288,73.155,38059.0
2021-11-22 11:00:00,84.84,85.14,84.8,85.13,46419.0,73.1722,73.4309,73.1377,73.4223,46419.0
2021-11-22 11:30:00,85.13,85.62,85.1,85.59,35866.0,73.4223,73.8449,73.3964,73.8191,35866.0
2021-11-22 12:00:00,85.56,85.71,85.33,85.33,42701.0,73.7932,73.9226,73.5948,73.5948,42701.0
2021-11-22 12:30:00,85.31,85.31,84.85,84.86,23360.0,73.5776,73.5776,73.1808,73.1895,23360.0
2021-11-22 13:00:00,84.89,85.12,84.65,84.69,24449.0,73.2153,73.4137,73.0083,73.0428,24449.0
2021-11-22 13:30:00,84.69,84.78,84.63,84.75,19231.0,73.0428,73.1205,72.9911,73.0946,19231.0
2021-11-22 14:00:00,84.77,84.84,84.59,84.76,27881.0,73.1118,73.1722,72.9566,73.1032,27881.0
2021-11-22 14:30:00,84.76,84.94,84.72,84.83,22623.0,73.1032,73.2585,73.0687,73.1636,22623.0
2021-11-22 15:00:00,84.82,84.99,84.81,84.92,45663.0,73.155,73.3016,73.1463,73.2412,45663.0
2021-11-22 15:30:00,84.91,85.04,84.67,84.68,142466.0,73.2326,73.3447,73.0256,73.0342,142466.0
2021-11-23 09:30:00,84.74,84.8,84.19,84.44,40730.0,73.086,73.1377,72.6116,72.8272,40730.0
2021-11-23 10:00:00,84.47,85.12,84.47,84.68,25134.0,72.8531,73.4137,72.8531,73.0342,25134.0
2021-11-23 10:30:00,84.66,85.35,84.66,85.35,25982.0,73.017,73.6121,73.017,73.6121,25982.0
2021-11-23 11:00:00,85.29,85.44,85.09,85.22,97011.0,73.5603,73.6897,73.3878,73.4999,97011.0
2021-11-23 11:30:00,85.22,85.49,85.18,85.37,14451.0,73.4999,73.7328,73.4654,73.6293,14451.0
2021-11-23 12:00:00,85.4,85.54,85.06,85.18,19581.0,73.6552,73.7759,73.362,73.4654,19581.0
2021-11-23 12:30:00,85.2,85.27,84.99,85.02,18636.0,73.4827,73.5431,73.3016,73.3275,18636.0
2021-11-23 13:00:00,85.02,85.42,85.01,85.28,19717.0,73.3275,73.6724,73.3188,73.5517,19717.0
2021-11-23 13:30:00,85.29,85.34,85.12,85.28,23701.0,73.5603,73.6034,73.4137,73.5517,23701.0
2021-11-23 14:00:00,85.3,85.4,85.18,85.39,39637.0,73.5689,73.6552,73.4654,73.6466,39637.0
2021-11-23 14:30:00,85.38,85.44,85.21,85.27,25516.0,73.6379,73.6897,73.4913,73.5431,25516.0
2021-11-23 15:00:00,85.28,85.32,84.99,85.1,25673.0,73.5517,73.5862,73.3016,73.3964,25673.0
2021-11-23 15:30:00,85.07,85.32,85.03,85.2,101341.0,73.3706,73.5862,73.3361,73.4827,101341.0
2021-11-24 09:30:00,85.37,85.37,84.58,84.75,40108.0,73.6293,73.6293,72.948,73.0946,40108.0
2021-11-24 10:00:00,84.8,84.98,84.73,84.88,49281.0,73.1377,73.293,73.0773,73.2067,49281.0
2021-11-24 10:30:00,84.9,85.03,84.76,85.03,94090.0,73.224,73.3361,73.1032,73.3361,94090.0
2021-11-24 11:00:00,84.98,85.03,84.77,84.95,23531.0,73.293,73.3361,73.1118,73.2671,23531.0
2021-11-24 11:30:00,84.93,85.02,84.87,84.96,25588.0,73.2498,73.3275,73.1981,73.2757,25588.0
2021-11-24 12:00:00,84.97,85.14,84.9,85.06,16952.0,73.2843,73.4309,73.224,73.362,16952.0
2021-11-24 12:30:00,85.08,85.19,84.93,85.07,11355.0,73.3792,73.4741,73.2498,73.3706,11355.0
2021-11-24 13:00:00,85.09,85.2,85.02,85.15,17515.0,73.3878,73.4827,73.3275,73.4396,17515.0
2021-11-24 13:30:00,85.14,85.33,85.08,85.28,30723.0,73.4309,73.5948,73.3792,73.5517,30723.0
2021-11-24 14:00:00,85.25,85.27,84.96,85.01,20988.0,73.5258,73.5431,73.2757,73.3188,20988.0
2021-11-24 14:30:00,85.04,85.16,85.03,85.05,14547.0,73.3447,73.4482,73.3361,73.3533,14547.0
2021-11-24 15:00:00,85.05,85.1,84.96,85.03,23256.0,73.3533,73.3964,73.2757,73.3361,23256.0
2021-11-24 15:30:00,85.05,85.07,84.82,84.94,86492.0,73.3533,73.3706,73.155,73.2585,86492.0
2021-11-26 09:30:00,84.56,85.38,84.56,84.94,37885.0,72.9307,73.6379,72.9307,73.2585,37885.0
2021-11-26 10:00:00,84.92,85.04,84.67,84.86,46637.0,73.2412,73.3447,73.0256,73.1895,46637.0
2021-11-26 10:30:00,84.85,85.1,84.75,84.97,31184.0,73.1808,73.3964,73.0946,73.2843,31184.0
2021-11-26 11:00:00,84.95,84.95,84.53,84.57,135666.0,73.2671,73.2671,72.9048,72.9393,135666.0
2021-11-26 11:30:00,84.58,84.72,84.41,84.6,59868.0,72.948,73.0687,72.8013,72.9652,59868.0
2021-11-26 12:00:00,84.63,84.95,84.57,84.93,60503.0,72.9911,73.2671,72.9393,73.2498,60503.0
2021-11-26 12:30:00,84.92,85.18,84.71,84.78,213299.0,73.2412,73.4654,73.0601,73.1205,213299.0
2021-11-29 09:30:00,84.72,85.11,83.97,85.05,148288.0,73.0687,73.4051,72.4219,73.3533,148288.0
2021-11-29 10:00:00,85.04,85.33,84.96,85.3,23723.0,73.3447,73.5948,73.2757,73.5689,23723.0
2021-11-29 10:30:00,85.38,85.5,84.73,84.74,27434.0,73.6379,73.7414,73.0773,73.086,27434.0
2021-11-29 11:00:00,84.73,85.1,84.73,85.09,38346.0,73.0773,73.3964,73.0773,73.3878,38346.0
2021-11-29 11:30:00,85.08,85.16,84.95,84.98,27596.0,73.3792,73.4482,73.2671,73.293,27596.0
2021-11-29 12:00:00,84.97,85.3,84.95,85.22,27531.0,73.2843,73.5689,73.2671,73.4999,27531.0
2021-11-29 12:30:00,85.2,85.34,85.11,85.34,16250.0,73.4827,73.6034,73.4051,73.6034,16250.0
2021-11-29 13:00:00,85.34,85.42,85.24,85.25,16527.0,73.6034,73.6724,73.5172,73.5258,16527.0
2021-11-29 13:30:00,85.25,85.31,85.1,85.27,18025.0,73.5258,73.5776,73.3964,73.5431,18025.0
2021-11-29 14:00:00,85.28,85.46,85.2,85.44,19172.0,73.5517,73.7069,73.4827,73.6897,19172.0
2021-11-29 14:30:00,85.43,85.55,85.3,85.41,21533.0,73.6811,73.7846,73.5689,73.6638,21533.0
2021-11-29 15:00:00,85.44,85.54,85.26,85.47,29519.0,73.6897,73.7759,73.5344,73.7156,29519.0
2021-11-29 15:30:00,85.45,85.49,85.21,85.24,135520.0,73.6983,73.7328,73.4913,73.5172,135520.0
2021-11-30 09:30:00,84.78,84.87,84.15,84.46,86304.0,73.1205,73.1981,72.5771,72.8445,86304.0
2021-11-30 10:00:00,84.4,85.07,84.39,84.79,82719.0,72.7927,73.3706,72.7841,73.1291,82719.0
2021-11-30 10:30:00,84.8,85.0,84.43,84.69,52446.0,73.1377,73.3102,72.8186,73.0428,52446.0
2021-11-30 11:00:00,84.64,84.8,84.37,84.64,57969.0,72.9997,73.1377,72.7668,72.9997,57969.0
2021-11-30 11:30:00,84.7,84.91,84.3,84.5,26844.0,73.0515,73.2326,72.7065,72.879,26844.0
2021-11-30 12:00:00,84.46,84.78,84.44,84.78,24374.0,72.8445,73.1205,72.8272,73.1205,24374.0
2021-11-30 12:30:00,84.79,84.83,84.62,84.74,25372.0,73.1291,73.1636,72.9825,73.086,25372.0
2021-11-30 13:00:00,84.73,84.83,84.47,84.81,33721.0,73.0773,73.1636,72.8531,73.1463,33721.0
2021-11-30 13:30:00,84.77,84.87,84.64,84.69,33720.0,73.1118,73.1981,72.9997,73.0428,33720.0
2021-11-30 14:00:00,84.68,84.68,84.25,84.35,45012.0,73.0342,73.0342,72.6633,72.7496,45012.0
2021-11-30 14:30:00,84.33,84.43,83.92,83.95,63299.0,72.7323,72.8186,72.3787,72.4046,63299.0
2021-11-30 15:00:00,83.94,84.07,83.4,83.54,70396.0,72.396,72.5081,71.9302,72.051,70396.0
2021-11-30 15:30:00,83.56,83.64,82.25,82.29,396756.0,72.0682,72.1372,70.9384,70.9729,396756.0
2021-12-01 09:30:00,82.64,82.87,82.04,82.31,118563.0,71.2748,71.4731,70.7573,70.9901,118563.0
2021-12-01 10:00:00,82.36,83.42,82.35,83.13,32812.0,71.0333,71.9475,71.0246,71.6974,32812.0
2021-12-01 10:30:00,83.15,83.33,83.07,83.28,53690.0,71.7146,71.8699,71.6456,71.8267,53690.0
2021-12-01 11:00:00,83.29,83.97,83.28,83.78,35335.0,71.8354,72.4219,71.8267,72.258,35335.0
2021-12-01 11:30:00,83.78,84.2,83.77,84.2,30288.0,72.258,72.6202,72.2494,72.6202,30288.0
2021-12-01 12:00:00,84.17,84.46,84.06,84.23,20068.0,72.5943,72.8445,72.4995,72.6461,20068.0
2021-12-01 12:30:00,84.17,84.24,84.02,84.11,27211.0,72.5943,72.6547,72.465,72.5426,27211.0
2021-12-01 13:00:00,84.14,84.19,83.7,83.83,22452.0,72.5685,72.6116,72.189,72.3011,22452.0
2021-12-01 13:30:00,83.77,83.79,83.43,83.63,22565.0,72.2494,72.2666,71.9561,72.1286,22565.0
2021-12-01 14:00:00,83.62,83.93,83.56,83.79,40915.0,72.12,72.3874,72.0682,72.2666,40915.0
2021-12-01 14:30:00,83.8,83.94,83.36,83.38,32395.0,72.2752,72.396,71.8957,71.913,32395.0
2021-12-01 15:00:00,83.4,83.49,82.89,82.91,39080.0,71.9302,72.0079,71.4904,71.5076,39080.0
2021-12-01 15:30:00,82.87,83.08,82.34,82.39,154502.0,71.4731,71.6543,71.016,71.0591,154502.0
2021-12-02 09:30:00,82.74,83.05,82.23,82.79,78625.0,71.361,71.6284,70.9212,71.4041,78625.0
2021-12-02 10:00:00,82.82,83.36,82.81,82.83,42278.0,71.43,71.8957,71.4214,71.4386,42278.0
2021-12-02 10:30:00,82.77,83.1,82.76,83.1,31898.0,71.3869,71.6715,71.3783,71.6715,31898.0
2021-12-02 11:00:00,83.11,83.32,82.81,82.94,20864.0,71.6801,71.8612,71.4214,71.5335,20864.0
2021-12-02 11:30:00,82.94,83.32,82.84,83.29,21043.0,71.5335,71.8612,71.4473,71.8354,21043.0
2021-12-02 12:00:00,83.33,83.47,83.23,83.35,24876.0,71.8699,71.9906,71.7836,71.8871,24876.0
2021-12-02 12:30:00,83.35,83.72,83.21,83.59,22485.0,71.8871,72.2062,71.7664,72.0941,22485.0
2021-12-02 13:00:00,83.55,83.72,83.49,83.49,15075.0,72.0596,72.2062,72.0079,72.0079,15075.0
2021-12-02 13:30:00,83.5,83.61,83.37,83.54,19244.0,72.0165,72.1114,71.9044,72.051,19244.0
2021-12-02 14:00:00,83.56,83.77,83.41,83.77,32261.0,72.0682,72.2494,71.9389,72.2494,32261.0
2021-12-02 14:30:00,83.74,83.8,83.49,83.53,28756.0,72.2235,72.2752,72.0079,72.0424,28756.0
2021-12-02 15:00:00,83.53,83.55,83.29,83.4,39848.0,72.0424,72.0596,71.8354,71.9302,39848.0
2021-12-02 15:30:00,83.39,83.55,82.94,83.12,197094.0,71.9216,72.0596,71.5335,71.6888,197094.0
2021-12-03 09:30:00,83.74,83.77,83.14,83.16,44712.0,72.2235,72.2494,71.706,71.7233,44712.0
2021-12-03 10:00:00,83.17,83.44,82.72,83.34,18639.0,71.7319,71.9647,71.3438,71.8785,18639.0
2021-12-03 10:30:00,83.44,83.66,83.26,83.52,35997.0,71.9647,72.1545,71.8095,72.0337,35997.0
2021-12-03 11:00:00,83.46,83.98,83.34,83.92,25842.0,71.982,72.4305,71.8785,72.3787,25842.0
2021-12-03 11:30:00,83.86,84.4,83.85,83.99,30209.0,72.327,72.7927,72.3184,72.4391,30209.0
2021-12-03 12:00:00,84.01,84.48,84.0,84.34,53275.0,72.4564,72.8617,72.4477,72.741,53275.0
2021-12-03 12:30:00,84.33,84.46,84.21,84.44,54169.0,72.7323,72.8445,72.6288,72.8272,54169.0
2021-12-03 13:00:00,84.46,84.69,84.45,84.65,46109.0,72.8445,73.0428,72.8358,73.0083,46109.0
2021-12-03 13:30:00,84.66,84.98,84.65,84.84,83330.0,73.017,73.293,73.0083,73.1722,83330.0
2021-12-03 14:00:00,84.79,84.88,84.63,84.67,57600.0,73.1291,73.2067,72.9911,73.0256,57600.0
2021-12-03 14:30:00,84.67,84.7,84.31,84.35,64895.0,73.0256,73.0515,72.7151,72.7496,64895.0
2021-12-03 15:00:00,84.37,84.97,84.29,84.82,65387.0,72.7668,73.2843,72.6978,73.155,65387.0
2021-12-03 15:30:00,84.81,85.39,84.62,85.3,280755.0,73.1463,73.6466,72.9825,73.5689,280755.0
2021-12-06 09:30:00,85.65,86.7,85.51,86.67,108495.0,73.8708,74.7764,73.7501,74.7505,108495.0
2021-12-06 10:00:00,86.63,86.89,86.44,86.66,38710.0,74.716,74.9403,74.5522,74.7419,38710.0
2021-12-06 10:30:00,86.64,86.92,86.56,86.73,87888.0,74.7247,74.9661,74.6557,74.8023,87888.0
2021-12-06 11:00:00,86.74,87.23,86.66,87.13,49697.0,74.8109,75.2335,74.7419,75.1473,49697.0
2021-12-06 11:30:00,87.12,87.14,86.76,86.96,38011.0,75.1386,75.1559,74.8282,75.0006,38011.0
2021-12-06 12:00:00,86.89,86.95,86.65,86.81,24950.0,74.9403,74.992,74.7333,74.8713,24950.0
2021-12-06 12:30:00,86.78,86.93,86.7,86.8,30276.0,74.8454,74.9748,74.7764,74.8627,30276.0
2021-12-06 13:00:00,86.81,86.84,86.52,86.61,34934.0,74.8713,74.8972,74.6212,74.6988,34934.0
2021-12-06 13:30:00,86.58,86.66,86.34,86.41,27302.0,74.6729,74.7419,74.4659,74.5263,27302.0
2021-12-06 14:00:00,86.46,86.49,86.21,86.31,112638.0,74.5694,74.5953,74.3538,74.44,112638.0
2021-12-06 14:30:00,86.27,86.46,86.2,86.34,36861.0,74.4055,74.5694,74.3452,74.4659,36861.0
2021-12-06 15:00:00,86.34,86.38,85.99,86.09,131280.0,74.4659,74.5004,74.1641,74.2503,131280.0
2021-12-06 15:30:00,86.09,86.27,85.89,86.12,238084.0,74.2503,74.4055,74.0778,74.2762,238084.0
2021-12-07 09:30:00,85.78,86.05,85.55,85.95,40818.0,73.9829,74.2158,73.7846,74.1296,40818.0
2021-12-07 10:00:00,85.92,86.31,85.87,86.26,107063.0,74.1037,74.44,74.0606,74.3969,107063.0
2021-12-07 10:30:00,86.2,86.38,85.95,86.19,74704.0,74.3452,74.5004,74.1296,74.3365,74704.0
2021-12-07 11:00:00,86.22,86.67,86.2,86.5,31089.0,74.3624,74.7505,74.3452,74.6039,31089.0
2021-12-07 11:30:00,86.41,86.66,86.41,86.51,26021.0,74.5263,74.7419,74.5263,74.6125,26021.0
2021-12-07 12:00:00,86.49,86.52,86.31,86.45,19727.0,74.5953,74.6212,74.44,74.5608,19727.0
2021-12-07 12:30:00,86.43,86.47,86.14,86.2,47784.0,74.5435,74.578,74.2934,74.3452,47784.0
2021-12-07 13:00:00,86.2,86.59,86.19,86.31,48159.0,74.3452,74.6815,74.3365,74.44,48159.0
2021-12-07 13:30:00,86.3,86.84,86.23,86.8,64341.0,74.4314,74.8972,74.371,74.8627,64341.0
2021-12-07 14:00:00,86.82,87.16,86.69,87.08,44574.0,74.8799,75.1731,74.7678,75.1041,44574.0
2021-12-07 14:30:00,87.04,87.26,87.04,87.12,48352.0,75.0696,75.2594,75.0696,75.1386,48352.0
2021-12-07 15:00:00,87.11,87.4,87.1,87.34,63382.0,75.13,75.3801,75.1214,75.3284,63382.0
2021-12-07 15:30:00,87.35,87.48,87.13,87.33,257982.0,75.337,75.4491,75.1473,75.3198,257982.0
2021-12-08 09:30:00,87.41,87.82,86.77,87.46,161368.0,75.3888,75.7424,74.8368,75.4319,161368.0
2021-12-08 10:00:00,87.41,87.74,87.11,87.11,48114.0,75.3888,75.6734,75.13,75.13,48114.0
2021-12-08 10:30:00,87.11,87.17,86.71,86.81,38328.0,75.13,75.1818,74.785,74.8713,38328.0
2021-12-08 11:00:00,86.83,87.09,86.73,86.81,37004.0,74.8885,75.1128,74.8023,74.8713,37004.0
2021-12-08 11:30:00,86.77,86.98,86.65,86.98,28010.0,74.8368,75.0179,74.7333,75.0179,28010.0
2021-12-08 12:00:00,86.94,87.1,86.86,87.07,28337.0,74.9834,75.1214,74.9144,75.0955,28337.0
2021-12-08 12:30:00,87.1,87.25,87.06,87.22,34256.0,75.1214,75.2508,75.0869,75.2249,34256.0
2021-12-08 13:00:00,87.24,87.64,87.22,87.55,39440.0,75.2421,75.5871,75.2249,75.5095,39440.0
2021-12-08 13:30:00,87.51,87.56,87.37,87.4,27666.0,75.475,75.5181,75.3543,75.3801,27666.0
2021-12-08 14:00:00,87.42,87.73,87.36,87.59,41347.0,75.3974,75.6648,75.3456,75.544,41347.0
2021-12-08 14:30:00,87.56,87.59,87.3,87.39,32969.0,75.5181,75.544,75.2939,75.3715,32969.0
2021-12-08 15:00:00,87.37,87.63,87.36,87.56,40536.0,75.3543,75.5785,75.3456,75.5181,40536.0
2021-12-08 15:30:00,87.56,87.56,87.25,87.35,165454.0,75.5181,75.5181,75.2508,75.337,165454.0
2021-12-09 09:30:00,87.41,87.41,86.21,87.12,41686.0,75.3888,75.3888,74.3538,75.1386,41686.0
2021-12-09 10:00:00,87.08,87.16,86.65,86.93,38640.0,75.1041,75.1731,74.7333,74.9748,38640.0
2021-12-09 10:30:00,86.96,87.44,86.9,87.14,62029.0,75.0006,75.4146,74.9489,75.1559,62029.0
2021-12-09 11:00:00,87.19,87.42,87.14,87.28,131416.0,75.199,75.3974,75.1559,75.2766,131416.0
2021-12-09 11:30:00,87.26,87.28,86.96,87.07,24693.0,75.2594,75.2766,75.0006,75.0955,24693.0
2021-12-09 12:00:00,87.02,87.44,86.97,87.38,21880.0,75.0524,75.4146,75.0093,75.3629,21880.0
2021-12-09 12:30:00,87.35,87.86,87.25,87.85,82436.0,75.337,75.7769,75.2508,75.7682,82436.0
2021-12-09 13:00:00,87.86,87.92,87.74,87.84,29160.0,75.7769,75.8286,75.6734,75.7596,29160.0
2021-12-09 13:30:00,87.81,88.18,87.74,88.1,43938.0,75.7338,76.0529,75.6734,75.9839,43938.0
2021-12-09 14:00:00,88.09,88.18,87.94,88.01,40592.0,75.9752,76.0529,75.8459,75.9062,40592.0
2021-12-09 14:30:00,88.01,88.02,87.5,87.69,39128.0,75.9062,75.9149,75.4664,75.6303,39128.0
2021-12-09 15:00:00,87.69,87.85,87.46,87.54,47795.0,75.6303,75.7682,75.4319,75.5009,47795.0
2021-12-09 15:30:00,87.53,87.63,87.39,87.53,169294.0,75.4923,75.5785,75.3715,75.4923,169294.0
2021-12-10 09:30:00,87.75,88.0,87.17,87.89,55942.0,75.682,75.8976,75.1818,75.8027,55942.0
2021-12-10 10:00:00,87.89,87.93,87.44,87.66,47589.0,75.8027,75.8372,75.4146,75.6044,47589.0
2021-12-10 10:30:00,87.65,87.83,87.49,87.68,32276.0,75.5958,75.751,75.4578,75.6216,32276.0
2021-12-10 11:00:00,87.69,88.16,87.67,88.12,30859.0,75.6303,76.0356,75.613,76.0011,30859.0
2021-12-10 11:30:00,88.11,88.16,87.69,87.8,22274.0,75.9925,76.0356,75.6303,75.7251,22274.0
2021-12-10 12:00:00,87.8,88.1,87.8,88.03,21513.0,75.7251,75.9839,75.7251,75.9235,21513.0
2021-12-10 12:30:00,87.99,87.99,87.73,87.99,41708.0,75.889,75.889,75.6648,75.889,41708.0
2021-12-10 13:00:00,87.98,88.14,87.97,88.0,21860.0,75.8804,76.0184,75.8717,75.8976,21860.0
2021-12-10 13:30:00,88.01,88.07,87.79,87.84,16414.0,75.9062,75.958,75.7165,75.7596,16414.0
2021-12-10 14:00:00,87.82,87.89,87.7,87.89,28955.0,75.7424,75.8027,75.6389,75.8027,28955.0
2021-12-10 14:30:00,87.89,87.97,87.61,87.62,21317.0,75.8027,75.8717,75.5613,75.5699,21317.0
2021-12-10 15:00:00,87.67,87.68,87.45,87.52,33981.0,75.613,75.6216,75.4233,75.4836,33981.0
2021-12-10 15:30:00,87.53,87.92,87.43,87.89,157660.0,75.4923,75.8286,75.406,75.8027,157660.0
2021-12-13 09:30:00,87.7,88.54,87.43,88.38,71228.0,75.6389,76.3634,75.406,76.2254,71228.0
2021-12-13 10:00:00,88.42,88.68,88.28,88.46,41105.0,76.2599,76.4841,76.1391,76.2944,41105.0
2021-12-13 10:30:00,88.45,88.77,88.38,88.74,38054.0,76.2857,76.5617,76.2254,76.5359,38054.0
2021-12-13 11:00:00,88.71,89.26,88.6,89.17,38317.0,76.51,76.9843,76.4151,76.9067,38317.0
2021-12-13 11:30:00,89.17,89.77,89.13,89.7,50260.0,76.9067,77.4242,76.8722,77.3638,50260.0
2021-12-13 12:00:00,89.68,89.72,89.32,89.32,32160.0,77.3466,77.3811,77.0361,77.0361,32160.0
2021-12-13 12:30:00,89.3,89.37,89.15,89.36,30267.0,77.0188,77.0792,76.8895,77.0706,30267.0
2021-12-13 13:00:00,89.38,89.43,89.28,89.41,33051.0,77.0878,77.131,77.0016,77.1137,33051.0
2021-12-13 13:30:00,89.44,89.44,89.17,89.34,27929.0,77.1396,77.1396,76.9067,77.0533,27929.0
2021-12-13 14:00:00,89.32,89.52,89.23,89.45,52389.0,77.0361,77.2086,76.9585,77.1482,52389.0
2021-12-13 14:30:00,89.47,89.6,89.39,89.46,45212.0,77.1655,77.2776,77.0965,77.1568,45212.0
2021-12-13 15:00:00,89.46,89.76,89.4,89.61,53712.0,77.1568,77.4156,77.1051,77.2862,53712.0
2021-12-13 15:30:00,89.62,89.8,89.17,89.29,175688.0,77.2948,77.4501,76.9067,77.0102,175688.0
2021-12-14 09:30:00,89.46,89.89,88.83,88.92,90610.0,77.1568,77.5277,76.6135,76.6911,90610.0
2021-12-14 10:00:00,88.9,89.14,88.75,88.93,40177.0,76.6738,76.8808,76.5445,76.6997,40177.0
2021-12-14 10:30:00,88.94,89.2,88.85,89.03,28922.0,76.7083,76.9326,76.6307,76.786,28922.0
2021-12-14 11:00:00,89.04,89.34,88.99,89.29,64506.0,76.7946,77.0533,76.7515,77.0102,64506.0
2021-12-14 11:30:00,89.29,89.42,89.17,89.26,23408.0,77.0102,77.1223,76.9067,76.9843,23408.0
2021-12-14 12:00:00,89.22,89.26,88.98,89.23,18153.0,76.9498,76.9843,76.7428,76.9585,18153.0
2021-12-14 12:30:00,89.21,89.45,89.11,89.11,22238.0,76.9412,77.1482,76.855,76.855,22238.0
2021-12-14 13:00:00,89.06,89.07,88.77,88.83,25161.0,76.8118,76.8205,76.5617,76.6135,25161.0
2021-12-14 13:30:00,88.84,88.97,88.7,88.88,25823.0,76.6221,76.7342,76.5014,76.6566,25823.0
2021-12-14 14:00:00,88.95,89.0,88.71,88.99,32256.0,76.717,76.7601,76.51,76.7515,32256.0
2021-12-14 14:30:00,88.96,89.17,88.95,89.06,15997.0,76.7256,76.9067,76.717,76.8118,15997.0
2021-12-14 15:00:00,89.09,89.17,89.04,89.12,19411.0,76.8377,76.9067,76.7946,76.8636,19411.0
2021-12-14 15:30:00,89.11,89.27,89.0,89.26,132458.0,76.855,76.993,76.7601,76.9843,132458.0
2021-12-15 09:30:00,89.52,90.1,89.38,89.7,50338.0,77.2086,77.7088,77.0878,77.3638,50338.0
2021-12-15 10:00:00,89.74,90.02,89.53,90.0,39534.0,77.3983,77.6398,77.2172,77.6226,39534.0
2021-12-15 10:30:00,90.05,90.13,89.81,89.97,19409.0,77.6657,77.7347,77.4587,77.5967,19409.0
2021-12-15 11:00:00,90.0,90.39,89.88,90.36,72084.0,77.6226,77.9589,77.5191,77.9331,72084.0
2021-12-15 11:30:00,90.36,90.74,90.22,90.61,29492.0,77.9331,78.2608,77.8123,78.1487,29492.0
2021-12-15 12:00:00,90.62,90.64,90.31,90.43,54018.0,78.1573,78.1745,77.8899,77.9934,54018.0
2021-12-15 12:30:00,90.48,90.67,90.4,90.5,28003.0,78.0366,78.2004,77.9676,78.0538,28003.0
2021-12-15 13:00:00,90.52,90.58,90.4,90.52,15818.0,78.0711,78.1228,77.9676,78.0711,15818.0
2021-12-15 13:30:00,90.57,90.63,90.34,90.35,17333.0,78.1142,78.1659,77.9158,77.9244,17333.0
2021-12-15 14:00:00,90.34,90.61,90.09,90.43,37235.0,77.9158,78.1487,77.7002,77.9934,37235.0
2021-12-15 14:30:00,90.51,90.65,90.43,90.48,42809.0,78.0624,78.1832,77.9934,78.0366,42809.0
2021-12-15 15:00:00,90.51,90.91,90.46,90.91,54359.0,78.0624,78.4074,78.0193,78.4074,54359.0
2021-12-15 15:30:00,90.93,90.98,90.61,90.91,196560.0,78.4247,78.4678,78.1487,78.4074,196560.0
2021-12-16 09:30:00,90.27,90.72,89.78,90.4,67494.0,78.3714,78.7621,77.946,78.4843,67494.0
2021-12-16 10:00:00,90.41,90.51,90.16,90.17,43414.0,78.493,78.5798,78.2759,78.2846,43414.0
2021-12-16 10:30:00,90.2,90.74,89.96,90.7,39590.0,78.3106,78.7795,78.1023,78.7447,39590.0
2021-12-16 11:00:00,90.72,90.85,90.51,90.59,32925.0,78.7621,78.875,78.5798,78.6492,32925.0
2021-12-16 11:30:00,90.63,90.85,90.57,90.82,19453.0,78.684,78.875,78.6319,78.8489,19453.0
2021-12-16 12:00:00,90.76,91.17,90.69,91.1,30996.0,78.7968,79.1528,78.7361,79.092,30996.0
2021-12-16 12:30:00,91.1,91.15,90.94,90.97,20200.0,79.092,79.1354,78.9531,78.9791,20200.0
2021-12-16 13:00:00,91.04,91.04,90.61,90.67,18191.0,79.0399,79.0399,78.6666,78.7187,18191.0
2021-12-16 13:30:00,90.56,90.69,90.45,90.61,26727.0,78.6232,78.7361,78.5277,78.6666,26727.0
2021-12-16 14:00:00,90.59,90.76,90.52,90.52,33915.0,78.6492,78.7968,78.5885,78.5885,33915.0
2021-12-16 14:30:00,90.57,90.64,90.15,90.35,35570.0,78.6319,78.6926,78.2672,78.4409,35570.0
2021-12-16 15:00:00,90.34,90.71,90.22,90.59,51534.0,78.4322,78.7534,78.328,78.6492,51534.0
2021-12-16 15:30:00,90.6,90.99,90.44,90.91,192012.0,78.6579,78.9965,78.519,78.9271,192012.0
2021-12-17 09:30:00,90.76,91.41,90.31,90.75,459167.0,78.7968,79.3612,78.4061,78.7881,459167.0
2021-12-17 10:00:00,90.77,90.79,90.12,90.17,47385.0,78.8055,78.8229,78.2412,78.2846,47385.0
2021-12-17 10:30:00,90.14,90.42,89.97,90.08,51421.0,78.2586,78.5016,78.111,78.2065,51421.0
2021-12-17 11:00:00,90.11,90.22,89.83,89.85,54749.0,78.2325,78.328,77.9894,78.0068,54749.0
2021-12-17 11:30:00,89.89,90.04,89.56,90.04,41340.0,78.0415,78.1717,77.755,78.1717,41340.0
2021-12-17 12:00:00,90.01,90.4,89.92,90.4,28171.0,78.1457,78.4843,78.0675,78.4843,28171.0
2021-12-17 12:30:00,90.45,90.69,90.35,90.69,25515.0,78.5277,78.7361,78.4409,78.7361,25515.0
2021-12-17 13:00:00,90.62,90.73,90.49,90.61,22727.0,78.6753,78.7708,78.5624,78.6666,22727.0
2021-12-17 13:30:00,90.61,90.98,90.55,90.94,20377.0,78.6666,78.9878,78.6145,78.9531,20377.0
2021-12-17 14:00:00,90.94,91.02,90.55,90.56,39302.0,78.9531,79.0226,78.6145,78.6232,39302.0
2021-12-17 14:30:00,90.54,90.54,90.23,90.35,56956.0,78.6058,78.6058,78.3367,78.4409,56956.0
2021-12-17 15:00:00,90.4,90.49,89.74,89.79,52102.0,78.4843,78.5624,77.9113,77.9547,52102.0
2021-12-17 15:30:00,89.8,90.05,89.06,89.4,243302.0,77.9634,78.1804,77.3209,77.6161,243302.0
2021-12-20 09:30:00,88.81,89.23,88.26,88.49,38815.0,77.1039,77.4685,76.6264,76.826,38815.0
2021-12-20 10:00:00,88.47,88.85,88.03,88.2,29310.0,76.8087,77.1386,76.4267,76.5743,29310.0
2021-12-20 10:30:00,88.25,88.51,88.15,88.34,53648.0,76.6177,76.8434,76.5309,76.6958,53648.0
2021-12-20 11:00:00,88.37,88.84,88.34,88.73,20191.0,76.7219,77.1299,76.6958,77.0344,20191.0
2021-12-20 11:30:00,88.73,88.85,88.5,88.84,13296.0,77.0344,77.1386,76.8347,77.1299,13296.0
2021-12-20 12:00:00,88.84,88.89,88.68,88.75,14612.0,77.1299,77.1733,76.991,77.0518,14612.0
2021-12-20 12:30:00,88.8,89.1,88.59,88.94,15744.0,77.0952,77.3556,76.9129,77.2167,15744.0
2021-12-20 13:00:00,88.91,89.13,88.87,89.11,14689.0,77.1907,77.3817,77.156,77.3643,14689.0
2021-12-20 13:30:00,89.07,89.48,89.06,89.34,15541.0,77.3296,77.6855,77.3209,77.564,15541.0
2021-12-20 14:00:00,89.32,89.43,89.01,89.24,22364.0,77.5466,77.6421,77.2775,77.4772,22364.0
2021-12-20 14:30:00,89.25,89.35,89.1,89.35,21628.0,77.4859,77.5727,77.3556,77.5727,21628.0
2021-12-20 15:00:00,89.38,89.52,89.23,89.48,24234.0,77.5987,77.7203,77.4685,77.6855,24234.0
2021-12-20 15:30:00,89.51,89.76,89.3,89.67,125790.0,77.7116,77.9286,77.5293,77.8505,125790.0
2021-12-21 09:30:00,90.18,90.65,90.09,90.12,70624.0,78.2933,78.7013,78.2151,78.2412,70624.0
2021-12-21 10:00:00,90.15,90.41,90.12,90.15,23192.0,78.2672,78.493,78.2412,78.2672,23192.0
2021-12-21 10:30:00,90.14,90.17,89.35,89.37,18306.0,78.2586,78.2846,77.5727,77.59,18306.0
2021-12-21 11:00:00,89.31,89.34,88.6,88.62,27241.0,77.538,77.564,76.9215,76.9389,27241.0
2021-12-21 11:30:00,88.62,89.43,88.59,89.25,15161.0,76.9389,77.6421,76.9129,77.4859,15161.0
2021-12-21 12:00:00,89.29,89.69,89.24,89.64,16866.0,77.5206,77.8679,77.4772,77.8245,16866.0
2021-12-21 12:30:00,89.61,89.85,89.59,89.65,16814.0,77.7984,78.0068,77.781,77.8331,16814.0
2021-12-21 13:00:00,89.71,89.81,89.63,89.67,20409.0,77.8852,77.972,77.8158,77.8505,20409.0
2021-12-21 13:30:00,89.75,89.78,89.61,89.68,18919.0,77.92,77.946,77.7984,77.8592,18919.0
2021-12-21 14:00:00,89.66,89.73,89.03,89.21,32563.0,77.8418,77.9026,77.2949,77.4511,32563.0
2021-12-21 14:30:00,89.23,89.29,88.85,88.93,18891.0,77.4685,77.5206,77.1386,77.208,18891.0
2021-12-21 15:00:00,88.92,89.11,88.68,88.95,14847.0,77.1994,77.3643,76.991,77.2254,14847.0
2021-12-21 15:30:00,88.93,88.99,88.57,88.98,108947.0,77.208,77.2601,76.8955,77.2515,108947.0
2021-12-22 09:30:00,88.81,89.07,88.63,88.68,26805.0,77.1039,77.3296,76.9476,76.991,26805.0
2021-12-22 10:00:00,88.63,88.97,88.63,88.77,30539.0,76.9476,77.2428,76.9476,77.0691,30539.0
2021-12-22 10:30:00,88.72,89.35,88.59,89.22,18936.0,77.0257,77.5727,76.9129,77.4598,18936.0
2021-12-22 11:00:00,89.24,89.59,89.21,89.24,15247.0,77.4772,77.781,77.4511,77.4772,15247.0
2021-12-22 11:30:00,89.28,89.32,89.17,89.23,13854.0,77.5119,77.5466,77.4164,77.4685,13854.0
2021-12-22 12:00:00,89.26,89.38,89.13,89.3,11410.0,77.4945,77.5987,77.3817,77.5293,11410.0
2021-12-22 12:30:00,89.31,89.41,89.26,89.31,12554.0,77.538,77.6248,77.4945,77.538,12554.0
2021-12-22 13:00:00,89.35,89.36,89.14,89.25,13868.0,77.5727,77.5814,77.3904,77.4859,13868.0
2021-12-22 13:30:00,89.23,89.31,89.13,89.18,15801.0,77.4685,77.538,77.3817,77.4251,15801.0
2021-12-22 14:00:00,89.16,89.23,89.05,89.18,20545.0,77.4077,77.4685,77.3122,77.4251,20545.0
2021-12-22 14:30:00,89.15,89.23,88.87,89.0,44304.0,77.399,77.4685,77.156,77.2688,44304.0
2021-12-22 15:00:00,88.98,89.13,88.98,89.07,23083.0,77.2515,77.3817,77.2515,77.3296,23083.0
2021-12-22 15:30:00,89.05,89.46,89.02,89.35,113632.0,77.3122,77.6682,77.2862,77.5727,113632.0
2021-12-23 09:30:00,89.37,90.06,89.2,89.95,31913.0,77.59,78.1891,77.4425,78.0936,31913.0
2021-12-23 10:00:00,89.9,90.0,89.7,89.75,11091.0,78.0502,78.137,77.8765,77.92,11091.0
2021-12-23 10:30:00,89.74,89.86,89.62,89.82,8407.0,77.9113,78.0155,77.8071,77.9807,8407.0
2021-12-23 11:00:00,89.82,89.99,89.75,89.82,16532.0,77.9807,78.1283,77.92,77.9807,16532.0
2021-12-23 11:30:00,89.8,90.09,89.8,90.09,16820.0,77.9634,78.2151,77.9634,78.2151,16820.0
2021-12-23 12:00:00,90.05,90.07,89.77,89.78,14412.0,78.1804,78.1978,77.9373,77.946,14412.0
2021-12-23 12:30:00,89.79,89.86,89.61,89.63,11116.0,77.9547,78.0155,77.7984,77.8158,11116.0
2021-12-23 13:00:00,89.64,89.75,89.59,89.63,17918.0,77.8245,77.92,77.781,77.8158,17918.0
2021-12-23 13:30:00,89.66,89.77,89.61,89.74,13107.0,77.8418,77.9373,77.7984,77.9113,13107.0
2021-12-23 14:00:00,89.76,89.88,89.69,89.73,10688.0,77.9286,78.0328,77.8679,77.9026,10688.0
2021-12-23 14:30:00,89.73,89.89,89.73,89.81,15755.0,77.9026,78.0415,77.9026,77.972,15755.0
2021-12-23 15:00:00,89.82,89.87,89.71,89.76,13840.0,77.9807,78.0241,77.8852,77.9286,13840.0
2021-12-23 15:30:00,89.77,89.88,89.4,89.44,102209.0,77.9373,78.0328,77.6161,77.6508,102209.0
2021-12-27 09:30:00,89.8,89.88,89.3,89.49,32955.0,77.9634,78.0328,77.5293,77.6942,32955.0
2021-12-27 10:00:00,89.49,89.52,89.24,89.27,13137.0,77.6942,77.7203,77.4772,77.5032,13137.0
2021-12-27 10:30:00,89.27,89.42,89.15,89.3,13559.0,77.5032,77.6335,77.399,77.5293,13559.0
2021-12-27 11:00:00,89.34,89.57,89.33,89.55,10234.0,77.564,77.7637,77.5553,77.7463,10234.0
2021-12-27 11:30:00,89.52,89.63,89.23,89.3,15972.0,77.7203,77.8158,77.4685,77.5293,15972.0
2021-12-27 12:00:00,89.3,89.3,89.06,89.12,22821.0,77.5293,77.5293,77.3209,77.373,22821.0
2021-12-27 12:30:00,89.1,89.1,88.9,88.91,21366.0,77.3556,77.3556,77.182,77.1907,21366.0
2021-12-27 13:00:00,88.9,88.97,88.84,88.95,25316.0,77.182,77.2428,77.1299,77.2254,25316.0
2021-12-27 13:30:00,88.93,89.09,88.86,89.07,30281.0,77.208,77.347,77.1473,77.3296,30281.0
2021-12-27 14:00:00,89.06,89.1,89.0,89.08,16321.0,77.3209,77.3556,77.2688,77.3383,16321.0
2021-12-27 14:30:00,89.09,89.22,89.02,89.12,21603.0,77.347,77.4598,77.2862,77.373,21603.0
2021-12-27 15:00:00,89.11,89.22,89.03,89.08,50912.0,77.3643,77.4598,77.2949,77.3383,50912.0
2021-12-27 15:30:00,89.08,89.25,89.01,89.23,186722.0,77.3383,77.4859,77.2775,77.4685,186722.0
2021-12-28 09:30:00,89.25,89.74,89.08,89.71,23020.0,77.4859,77.9113,77.3383,77.8852,23020.0
2021-12-28 10:00:00,89.77,89.92,89.61,89.77,17865.0,77.9373,78.0675,77.7984,77.9373,17865.0
2021-12-28 10:30:00,89.77,89.83,89.55,89.79,14083.0,77.9373,77.9894,77.7463,77.9547,14083.0
2021-12-28 11:00:00,89.79,90.13,89.75,90.01,25305.0,77.9547,78.2499,77.92,78.1457,25305.0
2021-12-28 11:30:00,90.05,90.14,89.88,89.97,14164.0,78.1804,78.2586,78.0328,78.111,14164.0
2021-12-28 12:00:00,89.95,90.05,89.86,89.88,17487.0,78.0936,78.1804,78.0155,78.0328,17487.0
2021-12-28 12:30:00,89.91,90.01,89.89,89.89,9098.0,78.0589,78.1457,78.0415,78.0415,9098.0
2021-12-28 13:00:00,89.9,90.06,89.85,90.04,15699.0,78.0502,78.1891,78.0068,78.1717,15699.0
2021-12-28 13:30:00,90.03,90.06,89.9,89.98,13687.0,78.1631,78.1891,78.0502,78.1196,13687.0
2021-12-28 14:00:00,90.02,90.05,89.81,89.85,17156.0,78.1544,78.1804,77.972,78.0068,17156.0
2021-12-28 14:30:00,89.83,89.85,89.74,89.82,9376.0,77.9894,78.0068,77.9113,77.9807,9376.0
2021-12-28 15:00:00,89.81,89.92,89.75,89.84,13241.0,77.972,78.0675,77.92,77.9981,13241.0
2021-12-28 15:30:00,89.81,90.09,89.74,90.09,87868.0,77.972,78.2151,77.9113,78.2151,87868.0
2021-12-29 09:30:00,90.15,90.28,89.94,90.07,22807.0,78.2672,78.3801,78.0849,78.1978,22807.0
2021-12-29 10:00:00,90.01,90.21,89.83,89.89,26050.0,78.1457,78.3193,77.9894,78.0415,26050.0
2021-12-29 10:30:00,89.89,89.98,89.75,89.91,28259.0,78.0415,78.1196,77.92,78.0589,28259.0
2021-12-29 11:00:00,89.96,90.12,89.86,90.11,10332.0,78.1023,78.2412,78.0155,78.2325,10332.0
2021-12-29 11:30:00,90.13,90.23,90.1,90.18,7844.0,78.2499,78.3367,78.2238,78.2933,7844.0
2021-12-29 12:00:00,90.18,90.23,90.1,90.17,13215.0,78.2933,78.3367,78.2238,78.2846,13215.0
2021-12-29 12:30:00,90.23,90.28,90.17,90.19,10284.0,78.3367,78.3801,78.2846,78.302,10284.0
2021-12-29 13:00:00,90.22,90.24,90.14,90.22,6328.0,78.328,78.3454,78.2586,78.328,6328.0
2021-12-29 13:30:00,90.22,90.42,90.22,90.35,13317.0,78.328,78.5016,78.328,78.4409,13317.0
2021-12-29 14:00:00,90.33,90.44,90.31,90.33,13842.0,78.4235,78.519,78.4061,78.4235,13842.0
2021-12-29 14:30:00,90.33,90.33,90.17,90.24,16093.0,78.4235,78.4235,78.2846,78.3454,16093.0
2021-12-29 15:00:00,90.24,90.48,90.23,90.45,12048.0,78.3454,78.5537,78.3367,78.5277,12048.0
2021-12-29 15:30:00,90.44,90.64,90.39,90.61,92876.0,78.519,78.6926,78.4756,78.6666,92876.0
2021-12-30 09:30:00,90.93,91.42,90.45,90.48,22066.0,78.9444,79.3698,78.5277,78.5537,22066.0
2021-12-30 10:00:00,90.47,90.47,90.17,90.31,20100.0,78.5451,78.5451,78.2846,78.4061,20100.0
2021-12-30 10:30:00,90.35,90.35,90.08,90.16,24433.0,78.4409,78.4409,78.2065,78.2759,24433.0
2021-12-30 11:00:00,90.19,90.43,90.06,90.39,69524.0,78.302,78.5103,78.1891,78.4756,69524.0
2021-12-30 11:30:00,90.39,90.62,90.39,90.46,56322.0,78.4756,78.6753,78.4756,78.5364,56322.0
2021-12-30 12:00:00,90.52,90.55,90.41,90.51,35254.0,78.5885,78.6145,78.493,78.5798,35254.0
2021-12-30 12:30:00,90.51,90.7,90.5,90.66,61589.0,78.5798,78.7447,78.5711,78.71,61589.0
2021-12-30 13:00:00,90.68,90.82,90.62,90.68,25610.0,78.7274,78.8489,78.6753,78.7274,25610.0
2021-12-30 13:30:00,90.7,90.85,90.6,90.8,22456.0,78.7447,78.875,78.6579,78.8316,22456.0
2021-12-30 14:00:00,90.8,90.92,90.77,90.85,38102.0,78.8316,78.9357,78.8055,78.875,38102.0
2021-12-30 14:30:00,90.83,90.94,90.77,90.91,31207.0,78.8576,78.9531,78.8055,78.9271,31207.0
2021-12-30 15:00:00,90.91,91.21,90.82,91.02,33224.0,78.9271,79.1875,78.8489,79.0226,33224.0
2021-12-30 15:30:00,91.0,91.2,90.95,91.14,118955.0,79.0052,79.1788,78.9618,79.1267,118955.0
2021-12-31 09:30:00,91.06,91.4,90.84,90.95,40509.0,79.0573,79.3525,78.8663,78.9618,40509.0
2021-12-31 10:00:00,90.93,91.21,90.76,90.91,37951.0,78.9444,79.1875,78.7968,78.9271,37951.0
2021-12-31 10:30:00,90.9,90.91,90.56,90.66,40565.0,78.9184,78.9271,78.6232,78.71,40565.0
2021-12-31 11:00:00,90.68,90.7,90.22,90.24,35000.0,78.7274,78.7447,78.328,78.3454,35000.0
2021-12-31 11:30:00,90.24,90.44,90.23,90.34,18041.0,78.3454,78.519,78.3367,78.4322,18041.0
2021-12-31 12:00:00,90.34,90.58,90.34,90.58,18940.0,78.4322,78.6406,78.4322,78.6406,18940.0
2021-12-31 12:30:00,90.57,90.81,90.56,90.79,31966.0,78.6319,78.8402,78.6232,78.8229,31966.0
2021-12-31 13:00:00,90.8,90.83,90.72,90.76,26465.0,78.8316,78.8576,78.7621,78.7968,26465.0
2021-12-31 13:30:00,90.76,90.78,90.64,90.78,35719.0,78.7968,78.8142,78.6926,78.8142,35719.0
2021-12-31 14:00:00,90.81,91.01,90.81,91.0,25600.0,78.8402,79.0139,78.8402,79.0052,25600.0
2021-12-31 14:30:00,91.01,91.25,90.94,91.08,32400.0,79.0139,79.2222,78.9531,79.0746,32400.0
2021-12-31 15:00:00,91.1,91.17,90.97,91.13,30293.0,79.092,79.1528,78.9791,79.1181,30293.0
2021-12-31 15:30:00,91.16,91.46,90.96,91.0,167543.0,79.1441,79.4046,78.9705,79.0052,167543.0
2022-01-03 09:30:00,90.68,90.85,89.86,90.16,47713.0,78.7274,78.875,78.0155,78.2759,47713.0
2022-01-03 10:00:00,90.11,90.11,89.59,89.61,48674.0,78.2325,78.2325,77.781,77.7984,48674.0
2022-01-03 10:30:00,89.59,89.59,89.15,89.23,51461.0,77.781,77.781,77.399,77.4685,51461.0
2022-01-03 11:00:00,89.22,89.38,88.6,88.62,51474.0,77.4598,77.5987,76.9215,76.9389,51474.0
2022-01-03 11:30:00,88.66,88.97,88.47,88.96,44949.0,76.9736,77.2428,76.8087,77.2341,44949.0
2022-01-03 12:00:00,89.0,89.31,88.97,89.2,35240.0,77.2688,77.538,77.2428,77.4425,35240.0
2022-01-03 12:30:00,89.22,89.25,88.54,88.55,34179.0,77.4598,77.4859,76.8694,76.8781,34179.0
2022-01-03 13:00:00,88.55,89.09,88.38,89.04,43799.0,76.8781,77.347,76.7305,77.3035,43799.0
2022-01-03 13:30:00,89.03,89.13,88.88,89.09,41747.0,77.2949,77.3817,77.1646,77.347,41747.0
2022-01-03 14:00:00,89.11,89.24,89.02,89.13,44246.0,77.3643,77.4772,77.2862,77.3817,44246.0
2022-01-03 14:30:00,89.14,89.35,89.12,89.24,86234.0,77.3904,77.5727,77.373,77.4772,86234.0
2022-01-03 15:00:00,89.23,89.23,88.89,88.99,72852.0,77.4685,77.4685,77.1733,77.2601,72852.0
2022-01-03 15:30:00,89.01,89.17,88.78,89.13,276724.0,77.2775,77.4164,77.0778,77.3817,276724.0
2022-01-04 09:30:00,88.9,89.39,88.81,88.91,60994.0,77.182,77.6074,77.1039,77.1907,60994.0
2022-01-04 10:00:00,88.82,89.31,88.7,88.73,41265.0,77.1125,77.538,77.0084,77.0344,41265.0
2022-01-04 10:30:00,88.75,90.03,88.72,89.95,47302.0,77.0518,78.1631,77.0257,78.0936,47302.0
2022-01-04 11:00:00,90.02,90.33,89.44,89.67,88478.0,78.1544,78.4235,77.6508,77.8505,88478.0
2022-01-04 11:30:00,89.69,89.91,89.47,89.63,34497.0,77.8679,78.0589,77.6769,77.8158,34497.0
2022-01-04 12:00:00,89.58,89.67,89.27,89.34,32945.0,77.7724,77.8505,77.5032,77.564,32945.0
2022-01-04 12:30:00,89.3,89.4,88.96,89.01,21172.0,77.5293,77.6161,77.2341,77.2775,21172.0
2022-01-04 13:00:00,89.01,89.02,88.56,88.56,58199.0,77.2775,77.2862,76.8868,76.8868,58199.0
2022-01-04 13:30:00,88.57,88.75,88.37,88.74,48727.0,76.8955,77.0518,76.7219,77.0431,48727.0
2022-01-04 14:00:00,88.75,88.91,88.52,88.66,70810.0,77.0518,77.1907,76.8521,76.9736,70810.0
2022-01-04 14:30:00,88.66,88.8,88.43,88.64,90661.0,76.9736,77.0952,76.7739,76.9563,90661.0
2022-01-04 15:00:00,88.62,88.98,88.56,88.73,111630.0,76.9389,77.2515,76.8868,77.0344,111630.0
2022-01-04 15:30:00,88.74,88.89,88.35,88.39,323051.0,77.0431,77.1733,76.7045,76.7392,323051.0
2022-01-05 09:30:00,88.16,89.18,88.16,89.06,34197.0,76.5395,77.4251,76.5395,77.3209,34197.0
2022-01-05 10:00:00,89.09,89.76,88.73,89.76,48179.0,77.347,77.9286,77.0344,77.9286,48179.0
2022-01-05 10:30:00,89.72,90.39,89.68,89.87,46585.0,77.8939,78.4756,77.8592,78.0241,46585.0
2022-01-05 11:00:00,89.84,89.99,89.63,89.7,23775.0,77.9981,78.1283,77.8158,77.8765,23775.0
2022-01-05 11:30:00,89.69,89.82,89.58,89.78,20030.0,77.8679,77.9807,77.7724,77.946,20030.0
2022-01-05 12:00:00,89.86,90.23,89.85,90.22,17539.0,78.0155,78.3367,78.0068,78.328,17539.0
2022-01-05 12:30:00,90.24,90.35,90.23,90.3,14283.0,78.3454,78.4409,78.3367,78.3975,14283.0
2022-01-05 13:00:00,90.28,90.35,89.91,89.92,20737.0,78.3801,78.4409,78.0589,78.0675,20737.0
2022-01-05 13:30:00,89.94,90.22,89.88,89.98,25254.0,78.0849,78.328,78.0328,78.1196,25254.0
2022-01-05 14:00:00,89.99,90.0,89.41,89.76,25406.0,78.1283,78.137,77.6248,77.9286,25406.0
2022-01-05 14:30:00,89.68,89.79,89.47,89.78,35408.0,77.8592,77.9547,77.6769,77.946,35408.0
2022-01-05 15:00:00,89.77,90.0,89.56,89.67,44233.0,77.9373,78.137,77.755,77.8505,44233.0
2022-01-05 15:30:00,89.65,89.82,89.22,89.25,208041.0,77.8331,77.9807,77.4598,77.4859,208041.0
2022-01-06 09:30:00,89.35,89.5,88.55,88.95,44178.0,77.5727,77.7029,76.8781,77.2254,44178.0
2022-01-06 10:00:00,88.91,89.83,88.91,89.46,36858.0,77.1907,77.9894,77.1907,77.6682,36858.0
2022-01-06 10:30:00,89.4,89.82,89.24,89.31,38665.0,77.6161,77.9807,77.4772,77.538,38665.0
2022-01-06 11:00:00,89.32,89.34,89.04,89.18,22160.0,77.5466,77.564,77.3035,77.4251,22160.0
2022-01-06 11:30:00,89.2,89.53,89.02,89.03,46017.0,77.4425,77.729,77.2862,77.2949,46017.0
2022-01-06 12:00:00,89.03,89.25,88.94,89.22,29427.0,77.2949,77.4859,77.2167,77.4598,29427.0
2022-01-06 12:30:00,89.22,89.24,89.0,89.01,27606.0,77.4598,77.4772,77.2688,77.2775,27606.0
2022-01-06 13:00:00,89.01,89.33,88.98,89.07,29342.0,77.2775,77.5553,77.2515,77.3296,29342.0
2022-01-06 13:30:00,89.06,89.14,88.58,88.76,26756.0,77.3209,77.3904,76.9042,77.0605,26756.0
2022-01-06 14:00:00,88.73,88.99,88.52,88.92,35583.0,77.0344,77.2601,76.8521,77.1994,35583.0
2022-01-06 14:30:00,88.93,89.27,88.89,89.06,34611.0,77.208,77.5032,77.1733,77.3209,34611.0
2022-01-06 15:00:00,89.06,89.06,88.67,88.86,48984.0,77.3209,77.3209,76.9823,77.1473,48984.0
2022-01-06 15:30:00,88.81,89.0,88.67,88.93,172472.0,77.1039,77.2688,76.9823,77.208,172472.0
2022-01-07 09:30:00,88.96,88.96,88.19,88.78,38284.0,77.2341,77.2341,76.5656,77.0778,38284.0
2022-01-07 10:00:00,88.81,89.46,88.76,89.17,22943.0,77.1039,77.6682,77.0605,77.4164,22943.0
2022-01-07 10:30:00,89.24,89.78,89.03,89.43,41637.0,77.4772,77.946,77.2949,77.6421,41637.0
2022-01-07 11:00:00,89.4,89.55,89.16,89.24,25591.0,77.6161,77.7463,77.4077,77.4772,25591.0
2022-01-07 11:30:00,89.21,89.43,89.1,89.39,22201.0,77.4511,77.6421,77.3556,77.6074,22201.0
2022-01-07 12:00:00,89.4,89.43,89.27,89.34,10861.0,77.6161,77.6421,77.5032,77.564,10861.0
2022-01-07 12:30:00,89.33,89.47,89.05,89.14,32851.0,77.5553,77.6769,77.3122,77.3904,32851.0
2022-01-07 13:00:00,89.22,89.46,89.18,89.41,17620.0,77.4598,77.6682,77.4251,77.6248,17620.0
2022-01-07 13:30:00,89.44,89.63,89.41,89.59,12444.0,77.6508,77.8158,77.6248,77.781,12444.0
2022-01-07 14:00:00,89.61,90.14,89.61,90.12,38912.0,77.7984,78.2586,77.7984,78.2412,38912.0
2022-01-07 14:30:00,90.12,90.23,89.89,89.93,36669.0,78.2412,78.3367,78.0415,78.0762,36669.0
2022-01-07 15:00:00,89.95,90.04,89.83,89.94,34115.0,78.0936,78.1717,77.9894,78.0849,34115.0
2022-01-07 15:30:00,89.91,90.09,89.63,89.67,189524.0,78.0589,78.2151,77.8158,77.8505,189524.0
2022-01-10 09:30:00,88.61,89.55,88.39,89.54,97290.0,76.9302,77.7463,76.7392,77.7376,97290.0
2022-01-10 10:00:00,89.53,89.58,88.98,89.02,34482.0,77.729,77.7724,77.2515,77.2862,34482.0
2022-01-10 10:30:00,89.05,89.34,88.92,88.92,42116.0,77.3122,77.564,77.1994,77.1994,42116.0
2022-01-10 11:00:00,88.93,89.01,88.33,88.36,29461.0,77.208,77.2775,76.6871,76.7132,29461.0
2022-01-10 11:30:00,88.33,88.57,88.16,88.47,28737.0,76.6871,76.8955,76.5395,76.8087,28737.0
2022-01-10 12:00:00,88.44,88.71,88.32,88.71,21792.0,76.7826,77.017,76.6784,77.017,21792.0
2022-01-10 12:30:00,88.74,88.98,88.74,88.95,33024.0,77.0431,77.2515,77.0431,77.2254,33024.0
2022-01-10 13:00:00,88.96,89.11,88.86,88.9,27368.0,77.2341,77.3643,77.1473,77.182,27368.0
2022-01-10 13:30:00,88.86,89.04,88.67,88.98,24957.0,77.1473,77.3035,76.9823,77.2515,24957.0
2022-01-10 14:00:00,89.0,89.25,88.99,89.03,42483.0,77.2688,77.4859,77.2601,77.2949,42483.0
2022-01-10 14:30:00,89.02,89.02,88.62,88.83,37220.0,77.2862,77.2862,76.9389,77.1212,37220.0
2022-01-10 15:00:00,88.81,88.83,88.38,88.5,33045.0,77.1039,77.1212,76.7305,76.8347,33045.0
2022-01-10 15:30:00,88.5,89.04,88.39,88.99,240021.0,76.8347,77.3035,76.7392,77.2601,240021.0
2022-01-11 09:30:00,89.06,89.46,87.68,87.76,59837.0,77.3209,77.6682,76.1228,76.1923,59837.0
2022-01-11 10:00:00,87.72,87.95,87.46,87.65,32781.0,76.1575,76.3572,75.9318,76.0968,32781.0
2022-01-11 10:30:00,87.66,87.67,87.41,87.53,38873.0,76.1054,76.1141,75.8884,75.9926,38873.0
2022-01-11 11:00:00,87.5,87.5,86.8,86.92,37170.0,75.9665,75.9665,75.3588,75.463,37170.0
2022-01-11 11:30:00,86.93,87.14,86.84,86.96,25611.0,75.4717,75.654,75.3935,75.4977,25611.0
2022-01-11 12:00:00,86.96,87.09,86.8,87.07,99617.0,75.4977,75.6106,75.3588,75.5932,99617.0
2022-01-11 12:30:00,87.06,87.15,86.77,86.98,38082.0,75.5845,75.6627,75.3328,75.5151,38082.0
2022-01-11 13:00:00,86.97,87.1,86.74,87.07,131243.0,75.5064,75.6193,75.3067,75.5932,131243.0
2022-01-11 13:30:00,87.09,87.12,86.64,86.69,61220.0,75.6106,75.6366,75.2199,75.2633,61220.0
2022-01-11 14:00:00,86.68,86.68,85.83,86.07,64072.0,75.2546,75.2546,74.5167,74.725,64072.0
2022-01-11 14:30:00,86.07,86.74,86.07,86.7,132811.0,74.725,75.3067,74.725,75.272,132811.0
2022-01-11 15:00:00,86.74,87.26,86.74,86.98,49669.0,75.3067,75.7582,75.3067,75.5151,49669.0
2022-01-11 15:30:00,86.95,87.02,86.6,86.62,538708.0,75.489,75.5498,75.1852,75.2025,538708.0
2022-01-12 09:30:00,86.21,86.29,85.72,86.11,94760.0,74.8466,74.916,74.4212,74.7598,94760.0
2022-01-12 10:00:00,86.15,87.21,86.15,87.1,125342.0,74.7945,75.7148,74.7945,75.6193,125342.0
2022-01-12 10:30:00,87.15,87.31,86.72,87.11,60459.0,75.6627,75.8016,75.2893,75.6279,60459.0
2022-01-12 11:00:00,87.11,87.26,86.68,86.92,189922.0,75.6279,75.7582,75.2546,75.463,189922.0
2022-01-12 11:30:00,86.93,87.22,86.82,87.15,27407.0,75.4717,75.7234,75.3762,75.6627,27407.0
2022-01-12 12:00:00,87.15,87.28,86.98,87.28,19469.0,75.6627,75.7755,75.5151,75.7755,19469.0
2022-01-12 12:30:00,87.28,87.51,87.1,87.47,73239.0,75.7755,75.9752,75.6193,75.9405,73239.0
2022-01-12 13:00:00,87.53,87.72,87.48,87.6,25139.0,75.9926,76.1575,75.9492,76.0534,25139.0
2022-01-12 13:30:00,87.59,87.6,87.26,87.28,31102.0,76.0447,76.0534,75.7582,75.7755,31102.0
2022-01-12 14:00:00,87.26,87.32,87.03,87.25,46987.0,75.7582,75.8103,75.5585,75.7495,46987.0
2022-01-12 14:30:00,87.3,87.46,87.21,87.4,20555.0,75.7929,75.9318,75.7148,75.8797,20555.0
2022-01-12 15:00:00,87.37,87.39,87.18,87.22,40992.0,75.8537,75.871,75.6887,75.7234,40992.0
2022-01-12 15:30:00,87.28,87.64,87.16,87.48,180895.0,75.7755,76.0881,75.6713,75.9492,180895.0
2022-01-13 09:30:00,87.75,87.89,87.0,87.19,61383.0,76.1836,76.3051,75.5324,75.6974,61383.0
2022-01-13 10:00:00,87.22,87.76,86.78,87.66,223788.0,75.7234,76.1923,75.3414,76.1054,223788.0
2022-01-13 10:30:00,87.72,88.06,87.64,88.03,37087.0,76.1575,76.4527,76.0881,76.4267,37087.0
2022-01-13 11:00:00,87.97,88.18,87.91,87.97,22162.0,76.3746,76.5569,76.3225,76.3746,22162.0
2022-01-13 11:30:00,87.93,88.06,87.76,87.92,25376.0,76.3399,76.4527,76.1923,76.3312,25376.0
2022-01-13 12:00:00,87.92,88.08,87.8,88.01,30795.0,76.3312,76.4701,76.227,76.4093,30795.0
2022-01-13 12:30:00,88.01,88.23,87.92,88.16,26360.0,76.4093,76.6003,76.3312,76.5395,26360.0
2022-01-13 13:00:00,88.14,88.29,87.84,88.26,18730.0,76.5222,76.6524,76.2617,76.6264,18730.0
2022-01-13 13:30:00,88.23,88.23,87.9,87.96,17969.0,76.6003,76.6003,76.3138,76.3659,17969.0
2022-01-13 14:00:00,87.97,88.0,87.66,87.74,19573.0,76.3746,76.4006,76.1054,76.1749,19573.0
2022-01-13 14:30:00,87.77,87.97,87.72,87.83,33976.0,76.2009,76.3746,76.1575,76.253,33976.0
2022-01-13 15:00:00,87.8,87.89,87.57,87.83,38065.0,76.227,76.3051,76.0273,76.253,38065.0
2022-01-13 15:30:00,87.86,88.12,87.8,88.07,181687.0,76.2791,76.5048,76.227,76.4614,181687.0
2022-01-14 09:30:00,87.98,88.18,87.14,87.21,29632.0,76.3833,76.5569,75.654,75.7148,29632.0
2022-01-14 10:00:00,87.28,87.42,86.62,86.62,35062.0,75.7755,75.8971,75.2025,75.2025,35062.0
2022-01-14 10:30:00,86.64,87.11,86.61,87.01,31096.0,75.2199,75.6279,75.1938,75.5411,31096.0
2022-01-14 11:00:00,87.02,87.07,86.65,86.78,44673.0,75.5498,75.5932,75.2286,75.3414,44673.0
2022-01-14 11:30:00,86.79,87.14,86.6,87.12,36450.0,75.3501,75.654,75.1852,75.6366,36450.0
2022-01-14 12:00:00,87.03,87.15,87.0,87.15,18272.0,75.5585,75.6627,75.5324,75.6627,18272.0
2022-01-14 12:30:00,87.12,87.23,86.93,87.06,13747.0,75.6366,75.7321,75.4717,75.5845,13747.0
2022-01-14 13:00:00,87.01,87.03,86.75,87.01,73706.0,75.5411,75.5585,75.3154,75.5411,73706.0
2022-01-14 13:30:00,87.04,87.1,86.69,86.85,17256.0,75.5672,75.6193,75.2633,75.4022,17256.0
2022-01-14 14:00:00,86.84,87.18,86.75,87.06,174592.0,75.3935,75.6887,75.3154,75.5845,174592.0
2022-01-14 14:30:00,87.05,87.24,87.02,87.17,25467.0,75.5758,75.7408,75.5498,75.68,25467.0
2022-01-14 15:00:00,87.16,87.39,87.14,87.26,32158.0,75.6713,75.871,75.654,75.7582,32158.0
2022-01-14 15:30:00,87.27,87.57,87.19,87.38,149394.0,75.7668,76.0273,75.6974,75.8623,149394.0
2022-01-18 09:30:00,86.85,87.1,85.47,85.58,90787.0,75.4022,75.6193,74.2041,74.2996,90787.0
2022-01-18 10:00:00,85.64,85.74,84.92,85.52,61762.0,74.3517,74.4385,73.7266,74.2475,61762.0
2022-01-18 10:30:00,85.55,86.3,85.54,86.27,25919.0,74.2736,74.9247,74.2649,74.8987,25919.0
2022-01-18 11:00:00,86.18,86.4,85.85,86.31,21762.0,74.8205,75.0115,74.534,74.9334,21762.0
2022-01-18 11:30:00,86.33,86.33,85.93,86.09,22162.0,74.9508,74.9508,74.6035,74.7424,22162.0
2022-01-18 12:00:00,86.09,86.2,85.95,86.05,116082.0,74.7424,74.8379,74.6208,74.7077,116082.0
2022-01-18 12:30:00,86.05,86.23,85.56,85.59,169716.0,74.7077,74.8639,74.2822,74.3083,169716.0
2022-01-18 13:00:00,85.62,86.11,85.56,86.03,28576.0,74.3343,74.7598,74.2822,74.6903,28576.0
2022-01-18 13:30:00,86.01,86.56,86.01,86.42,27937.0,74.6729,75.1504,74.6729,75.0289,27937.0
2022-01-18 14:00:00,86.4,86.77,86.39,86.71,34869.0,75.0115,75.3328,75.0028,75.2807,34869.0
2022-01-18 14:30:00,86.7,87.0,86.64,86.89,73807.0,75.272,75.5324,75.2199,75.4369,73807.0
2022-01-18 15:00:00,86.85,86.96,86.44,86.59,38355.0,75.4022,75.4977,75.0463,75.1765,38355.0
2022-01-18 15:30:00,86.58,86.94,86.58,86.85,218246.0,75.1678,75.4803,75.1678,75.4022,218246.0
2022-01-19 09:30:00,86.58,87.36,86.53,87.22,48340.0,75.1678,75.845,75.1244,75.7234,48340.0
2022-01-19 10:00:00,87.2,87.2,86.41,86.54,34021.0,75.7061,75.7061,75.0202,75.1331,34021.0
2022-01-19 10:30:00,86.53,87.41,86.52,87.25,20898.0,75.1244,75.8884,75.1157,75.7495,20898.0
2022-01-19 11:00:00,87.29,87.88,87.13,87.74,26666.0,75.7842,76.2964,75.6453,76.1749,26666.0
2022-01-19 11:30:00,87.71,87.86,87.59,87.81,20501.0,76.1489,76.2791,76.0447,76.2357,20501.0
2022-01-19 12:00:00,87.76,87.76,87.53,87.7,16308.0,76.1923,76.1923,75.9926,76.1402,16308.0
2022-01-19 12:30:00,87.67,87.73,87.31,87.41,17024.0,76.1141,76.1662,75.8016,75.8884,17024.0
2022-01-19 13:00:00,87.39,87.63,87.38,87.43,23125.0,75.871,76.0794,75.8623,75.9058,23125.0
2022-01-19 13:30:00,87.44,87.44,86.84,86.9,16234.0,75.9144,75.9144,75.3935,75.4456,16234.0
2022-01-19 14:00:00,86.89,87.31,86.89,87.19,27358.0,75.4369,75.8016,75.4369,75.6974,27358.0
2022-01-19 14:30:00,87.17,87.54,87.08,87.46,27932.0,75.68,76.0013,75.6019,75.9318,27932.0
2022-01-19 15:00:00,87.47,87.62,87.4,87.42,30419.0,75.9405,76.0707,75.8797,75.8971,30419.0
2022-01-19 15:30:00,87.39,87.42,86.73,86.88,142295.0,75.871,75.8971,75.298,75.4283,142295.0
2022-01-20 09:30:00,87.22,87.48,86.78,87.48,28599.0,75.7234,75.9492,75.3414,75.9492,28599.0
2022-01-20 10:00:00,87.53,87.65,87.17,87.19,32935.0,75.9926,76.0968,75.68,75.6974,32935.0
2022-01-20 10:30:00,87.22,87.57,86.99,87.47,25374.0,75.7234,76.0273,75.5238,75.9405,25374.0
2022-01-20 11:00:00,87.5,87.7,87.32,87.63,22342.0,75.9665,76.1402,75.8103,76.0794,22342.0
2022-01-20 11:30:00,87.64,87.78,87.44,87.5,21725.0,76.0881,76.2096,75.9144,75.9665,21725.0
2022-01-20 12:00:00,87.58,87.65,87.43,87.54,18127.0,76.036,76.0968,75.9058,76.0013,18127.0
2022-01-20 12:30:00,87.56,87.62,87.42,87.45,16905.0,76.0186,76.0707,75.8971,75.9231,16905.0
2022-01-20 13:00:00,87.42,87.42,87.18,87.32,21914.0,75.8971,75.8971,75.6887,75.8103,21914.0
2022-01-20 13:30:00,87.38,87.52,87.25,87.41,19143.0,75.8623,75.9839,75.7495,75.8884,19143.0
2022-01-20 14:00:00,87.41,87.54,87.32,87.4,85380.0,75.8884,76.0013,75.8103,75.8797,85380.0
2022-01-20 14:30:00,87.48,87.48,87.24,87.36,24952.0,75.9492,75.9492,75.7408,75.845,24952.0
2022-01-20 15:00:00,87.34,87.36,86.86,87.1,60389.0,75.8276,75.845,75.4109,75.6193,60389.0
2022-01-20 15:30:00,87.09,87.15,86.55,86.67,206785.0,75.6106,75.6627,75.1418,75.2459,206785.0
2022-01-21 09:30:00,87.43,88.22,86.89,88.15,161055.0,75.9058,76.5916,75.4369,76.5309,161055.0
2022-01-21 10:00:00,88.21,88.46,87.94,88.19,103928.0,76.5829,76.8,76.3485,76.5656,103928.0
2022-01-21 10:30:00,88.15,88.39,87.4,88.28,94427.0,76.5309,76.7392,75.8797,76.6437,94427.0
2022-01-21 11:00:00,88.21,88.21,87.49,87.64,101438.0,76.5829,76.5829,75.9579,76.0881,101438.0
2022-01-21 11:30:00,87.67,87.87,87.57,87.77,80248.0,76.1141,76.2878,76.0273,76.2009,80248.0
2022-01-21 12:00:00,87.73,87.89,87.59,87.86,42099.0,76.1662,76.3051,76.0447,76.2791,42099.0
2022-01-21 12:30:00,87.84,87.97,87.5,87.57,41745.0,76.2617,76.3746,75.9665,76.0273,41745.0
2022-01-21 13:00:00,87.59,87.62,87.3,87.39,41341.0,76.0447,76.0707,75.7929,75.871,41341.0
2022-01-21 13:30:00,87.38,87.65,87.38,87.43,32885.0,75.8623,76.0968,75.8623,75.9058,32885.0
2022-01-21 14:00:00,87.39,87.57,87.25,87.43,32719.0,75.871,76.0273,75.7495,75.9058,32719.0
2022-01-21 14:30:00,87.45,87.62,87.23,87.26,34393.0,75.9231,76.0707,75.7321,75.7582,34393.0
2022-01-21 15:00:00,87.24,87.27,86.88,86.98,57063.0,75.7408,75.7668,75.4283,75.5151,57063.0
2022-01-21 15:30:00,86.98,87.37,86.78,87.1,271620.0,75.5151,75.8537,75.3414,75.6193,271620.0
2022-01-24 09:30:00,87.46,88.08,87.02,87.48,156674.0,75.9318,76.4701,75.5498,75.9492,156674.0
2022-01-24 10:00:00,87.42,87.49,86.67,86.93,114333.0,75.8971,75.9579,75.2459,75.4717,114333.0
2022-01-24 10:30:00,86.9,87.52,86.53,86.76,113770.0,75.4456,75.9839,75.1244,75.3241,113770.0
2022-01-24 11:00:00,86.75,86.78,85.93,86.56,84815.0,75.3154,75.3414,74.6035,75.1504,84815.0
2022-01-24 11:30:00,86.57,86.57,85.95,86.56,64403.0,75.1591,75.1591,74.6208,75.1504,64403.0
2022-01-24 12:00:00,86.56,86.79,86.45,86.51,60166.0,75.1504,75.3501,75.0549,75.107,60166.0
2022-01-24 12:30:00,86.54,86.59,86.08,86.16,57406.0,75.1331,75.1765,74.7337,74.8032,57406.0
2022-01-24 13:00:00,86.14,86.23,85.56,86.1,81638.0,74.7858,74.8639,74.2822,74.7511,81638.0
2022-01-24 13:30:00,86.12,86.14,85.04,85.57,239946.0,74.7684,74.7858,73.8308,74.2909,239946.0
2022-01-24 14:00:00,85.55,85.86,84.64,84.67,78466.0,74.2736,74.5427,73.4835,73.5096,78466.0
2022-01-24 14:30:00,84.71,84.87,84.04,84.76,104514.0,73.5443,73.6832,72.9626,73.5877,104514.0
2022-01-24 15:00:00,84.77,85.12,84.66,84.77,194003.0,73.5964,73.9002,73.5009,73.5964,194003.0
2022-01-24 15:30:00,84.75,86.17,84.72,86.14,439348.0,73.579,74.8118,73.553,74.7858,439348.0
2022-01-25 09:30:00,85.44,86.26,85.01,85.08,66310.0,74.1781,74.89,73.8047,73.8655,66310.0
2022-01-25 10:00:00,85.08,85.44,84.67,85.44,57259.0,73.8655,74.1781,73.5096,74.1781,57259.0
2022-01-25 10:30:00,85.51,86.0,85.51,85.59,26029.0,74.2388,74.6642,74.2388,74.3083,26029.0
2022-01-25 11:00:00,85.61,85.7,84.92,85.42,24775.0,74.3257,74.4038,73.7266,74.1607,24775.0
2022-01-25 11:30:00,85.44,85.44,84.79,84.88,34586.0,74.1781,74.1781,73.6137,73.6919,34586.0
2022-01-25 12:00:00,84.89,85.6,84.8,85.24,136641.0,73.7006,74.317,73.6224,74.0044,136641.0
2022-01-25 12:30:00,85.36,85.44,84.64,84.76,25697.0,74.1086,74.1781,73.4835,73.5877,25697.0
2022-01-25 13:00:00,84.78,85.05,84.57,85.04,61203.0,73.6051,73.8395,73.4227,73.8308,61203.0
2022-01-25 13:30:00,85.07,85.71,85.03,85.66,26383.0,73.8568,74.4125,73.8221,74.3691,26383.0
2022-01-25 14:00:00,85.66,85.76,85.42,85.53,31532.0,74.3691,74.4559,74.1607,74.2562,31532.0
2022-01-25 14:30:00,85.55,86.12,85.5,86.06,35839.0,74.2736,74.7684,74.2302,74.7163,35839.0
2022-01-25 15:00:00,86.02,86.07,85.48,85.48,37069.0,74.6816,74.725,74.2128,74.2128,37069.0
2022-01-25 15:30:00,85.51,85.59,85.22,85.57,238784.0,74.2388,74.3083,73.9871,74.2909,238784.0
2022-01-26 09:30:00,85.69,86.36,85.26,86.01,57397.0,74.3951,74.9768,74.0218,74.6729,57397.0
2022-01-26 10:00:00,86.01,86.23,85.8,85.86,63405.0,74.6729,74.8639,74.4906,74.5427,63405.0
2022-01-26 10:30:00,85.77,85.86,85.48,85.78,85266.0,74.4646,74.5427,74.2128,74.4732,85266.0
2022-01-26 11:00:00,85.73,85.94,85.61,85.68,46304.0,74.4298,74.6122,74.3257,74.3864,46304.0
2022-01-26 11:30:00,85.73,85.88,85.31,85.58,42354.0,74.4298,74.5601,74.0652,74.2996,42354.0
2022-01-26 12:00:00,85.61,85.7,85.43,85.47,22606.0,74.3257,74.4038,74.1694,74.2041,22606.0
2022-01-26 12:30:00,85.5,85.6,85.31,85.4,33011.0,74.2302,74.317,74.0652,74.1433,33011.0
2022-01-26 13:00:00,85.42,85.6,85.15,85.15,28247.0,74.1607,74.317,73.9263,73.9263,28247.0
2022-01-26 13:30:00,85.14,85.39,85.04,85.37,30966.0,73.9176,74.1347,73.8308,74.1173,30966.0
2022-01-26 14:00:00,85.46,85.69,85.08,85.18,112340.0,74.1954,74.3951,73.8655,73.9523,112340.0
2022-01-26 14:30:00,85.15,85.34,84.71,85.08,103797.0,73.9263,74.0912,73.5443,73.8655,103797.0
2022-01-26 15:00:00,85.03,85.15,84.23,84.52,91828.0,73.8221,73.9263,73.1276,73.3793,91828.0
2022-01-26 15:30:00,84.52,85.02,84.25,84.65,461642.0,73.3793,73.8134,73.1449,73.4922,461642.0
2022-01-27 09:30:00,85.32,86.4,84.97,86.21,84290.0,74.0739,75.0115,73.77,74.8466,84290.0
2022-01-27 10:00:00,86.16,86.42,85.97,85.99,57674.0,74.8032,75.0289,74.6382,74.6556,57674.0
2022-01-27 10:30:00,86.04,86.74,85.93,86.68,23840.0,74.699,75.3067,74.6035,75.2546,23840.0
2022-01-27 11:00:00,86.7,86.79,86.08,86.17,25403.0,75.272,75.3501,74.7337,74.8118,25403.0
2022-01-27 11:30:00,86.26,86.47,86.07,86.47,35308.0,74.89,75.0723,74.725,75.0723,35308.0
2022-01-27 12:00:00,86.46,86.52,85.59,85.59,24716.0,75.0636,75.1157,74.3083,74.3083,24716.0
2022-01-27 12:30:00,85.62,85.68,85.14,85.5,24778.0,74.3343,74.3864,73.9176,74.2302,24778.0
2022-01-27 13:00:00,85.52,85.52,85.06,85.11,26134.0,74.2475,74.2475,73.8482,73.8916,26134.0
2022-01-27 13:30:00,85.23,85.27,84.99,85.16,26462.0,73.9957,74.0305,73.7874,73.935,26462.0
2022-01-27 14:00:00,85.19,85.54,85.09,85.11,28461.0,73.961,74.2649,73.8742,73.8916,28461.0
2022-01-27 14:30:00,85.12,85.6,85.1,85.28,23124.0,73.9002,74.317,73.8829,74.0392,23124.0
2022-01-27 15:00:00,85.32,85.64,85.09,85.54,30530.0,74.0739,74.3517,73.8742,74.2649,30530.0
2022-01-27 15:30:00,85.57,85.89,85.47,85.73,166098.0,74.2909,74.5687,74.2041,74.4298,166098.0
2022-01-28 09:30:00,85.24,85.37,84.71,85.17,42023.0,74.0044,74.1173,73.5443,73.9437,42023.0
2022-01-28 10:00:00,85.13,86.07,85.13,86.04,41044.0,73.9089,74.725,73.9089,74.699,41044.0
2022-01-28 10:30:00,86.0,86.19,85.66,85.93,58769.0,74.6642,74.8292,74.3691,74.6035,58769.0
2022-01-28 11:00:00,86.0,86.11,85.31,85.68,47168.0,74.6642,74.7598,74.0652,74.3864,47168.0
2022-01-28 11:30:00,85.71,86.24,85.68,86.14,36041.0,74.4125,74.8726,74.3864,74.7858,36041.0
2022-01-28 12:00:00,86.19,86.79,86.17,86.59,65056.0,74.8292,75.3501,74.8118,75.1765,65056.0
2022-01-28 12:30:00,86.61,86.68,86.33,86.54,32637.0,75.1938,75.2546,74.9508,75.1331,32637.0
2022-01-28 13:00:00,86.58,86.79,86.37,86.46,26227.0,75.1678,75.3501,74.9855,75.0636,26227.0
2022-01-28 13:30:00,86.5,86.86,86.47,86.64,20651.0,75.0983,75.4109,75.0723,75.2199,20651.0
2022-01-28 14:00:00,86.62,86.8,86.25,86.25,32376.0,75.2025,75.3588,74.8813,74.8813,32376.0
2022-01-28 14:30:00,86.26,86.61,85.89,86.61,794285.0,74.89,75.1938,74.5687,75.1938,794285.0
2022-01-28 15:00:00,86.57,86.9,86.46,86.8,46944.0,75.1591,75.4456,75.0636,75.3588,46944.0
2022-01-28 15:30:00,86.79,87.37,86.64,87.2,214819.0,75.3501,75.8537,75.2199,75.7061,214819.0
2022-01-31 09:30:00,86.7,87.86,86.56,87.86,242718.0,75.272,76.2791,75.1504,76.2791,242718.0
2022-01-31 10:00:00,87.8,88.33,87.68,88.14,73188.0,76.227,76.6871,76.1228,76.5222,73188.0
2022-01-31 10:30:00,88.14,88.19,87.91,88.06,63612.0,76.5222,76.5656,76.3225,76.4527,63612.0
2022-01-31 11:00:00,88.07,88.49,87.97,88.36,44039.0,76.4614,76.826,76.3746,76.7132,44039.0
2022-01-31 11:30:00,88.35,88.75,88.18,88.65,49709.0,76.7045,77.0518,76.5569,76.9649,49709.0
2022-01-31 12:00:00,88.65,89.32,88.57,89.02,48640.0,76.9649,77.5466,76.8955,77.2862,48640.0
2022-01-31 12:30:00,89.04,89.11,88.74,88.81,35719.0,77.3035,77.3643,77.0431,77.1039,35719.0
2022-01-31 13:00:00,88.75,88.97,88.71,88.92,34156.0,77.0518,77.2428,77.017,77.1994,34156.0
2022-01-31 13:30:00,88.89,89.03,88.66,88.8,33265.0,77.1733,77.2949,76.9736,77.0952,33265.0
2022-01-31 14:00:00,88.8,89.15,88.75,89.01,50009.0,77.0952,77.399,77.0518,77.2775,50009.0
2022-01-31 14:30:00,89.02,89.19,88.96,89.02,52527.0,77.2862,77.4338,77.2341,77.2862,52527.0
2022-01-31 15:00:00,89.02,89.21,88.99,89.15,60021.0,77.2862,77.4511,77.2601,77.399,60021.0
2022-01-31 15:30:00,89.17,89.73,89.08,89.49,292428.0,77.4164,77.9026,77.3383,77.6942,292428.0
2022-02-01 09:30:00,89.16,89.86,88.86,89.21,80564.0,77.4077,78.0155,77.1473,77.4511,80564.0
2022-02-01 10:00:00,89.28,89.3,87.72,87.8,132194.0,77.5119,77.5293,76.1575,76.227,132194.0
2022-02-01 10:30:00,87.79,88.3,87.66,88.27,53669.0,76.2183,76.6611,76.1054,76.635,53669.0
2022-02-01 11:00:00,88.27,88.31,87.16,87.25,38769.0,76.635,76.6698,75.6713,75.7495,38769.0
2022-02-01 11:30:00,87.28,87.48,87.1,87.32,76654.0,75.7755,75.9492,75.6193,75.8103,76654.0
2022-02-01 12:00:00,87.31,87.75,87.31,87.7,27666.0,75.8016,76.1836,75.8016,76.1402,27666.0
2022-02-01 12:30:00,87.7,87.73,87.42,87.47,27797.0,76.1402,76.1662,75.8971,75.9405,27797.0
2022-02-01 13:00:00,87.49,87.66,87.27,87.63,42706.0,75.9579,76.1054,75.7668,76.0794,42706.0
2022-02-01 13:30:00,87.62,88.1,87.62,88.05,36220.0,76.0707,76.4874,76.0707,76.444,36220.0
2022-02-01 14:00:00,88.0,88.03,87.7,88.01,87062.0,76.4006,76.4267,76.1402,76.4093,87062.0
2022-02-01 14:30:00,88.01,88.01,87.76,87.81,38358.0,76.4093,76.4093,76.1923,76.2357,38358.0
2022-02-01 15:00:00,87.79,88.11,87.79,88.11,110985.0,76.2183,76.4961,76.2183,76.4961,110985.0
2022-02-01 15:30:00,88.1,88.17,87.82,88.0,398950.0,76.4874,76.5482,76.2444,76.4006,398950.0
2022-02-02 09:30:00,87.87,88.24,87.51,88.11,64310.0,76.2878,76.609,75.9752,76.4961,64310.0
2022-02-02 10:00:00,88.16,88.35,87.65,87.89,47559.0,76.5395,76.7045,76.0968,76.3051,47559.0
2022-02-02 10:30:00,87.79,88.05,87.74,87.92,57914.0,76.2183,76.444,76.1749,76.3312,57914.0
2022-02-02 11:00:00,87.89,88.95,87.85,88.9,115191.0,76.3051,77.2254,76.2704,77.182,115191.0
2022-02-02 11:30:00,88.94,89.08,88.57,88.57,130371.0,77.2167,77.3383,76.8955,76.8955,130371.0
2022-02-02 12:00:00,88.54,88.78,88.53,88.7,17664.0,76.8694,77.0778,76.8608,77.0084,17664.0
2022-02-02 12:30:00,88.67,88.74,88.32,88.49,78477.0,76.9823,77.0431,76.6784,76.826,78477.0
2022-02-02 13:00:00,88.47,88.85,88.43,88.85,193815.0,76.8087,77.1386,76.7739,77.1386,193815.0
2022-02-02 13:30:00,88.82,88.91,88.66,88.89,35196.0,77.1125,77.1907,76.9736,77.1733,35196.0
2022-02-02 14:00:00,88.84,88.85,88.66,88.75,53948.0,77.1299,77.1386,76.9736,77.0518,53948.0
2022-02-02 14:30:00,88.77,88.83,88.54,88.54,52621.0,77.0691,77.1212,76.8694,76.8694,52621.0
2022-02-02 15:00:00,88.55,88.68,88.46,88.53,63852.0,76.8781,76.991,76.8,76.8608,63852.0
2022-02-02 15:30:00,88.59,88.76,88.39,88.67,310269.0,76.9129,77.0605,76.7392,76.9823,310269.0
2022-02-03 09:30:00,88.66,89.27,88.03,88.24,99443.0,76.9736,77.5032,76.4267,76.609,99443.0
2022-02-03 10:00:00,88.23,88.57,88.07,88.35,50751.0,76.6003,76.8955,76.4614,76.7045,50751.0
2022-02-03 10:30:00,88.33,88.74,88.27,88.43,34992.0,76.6871,77.0431,76.635,76.7739,34992.0
2022-02-03 11:00:00,88.45,88.65,88.29,88.47,43641.0,76.7913,76.9649,76.6524,76.8087,43641.0
2022-02-03 11:30:00,88.45,88.51,88.16,88.31,48004.0,76.7913,76.8434,76.5395,76.6698,48004.0
2022-02-03 12:00:00,88.27,88.35,88.02,88.07,41939.0,76.635,76.7045,76.418,76.4614,41939.0
2022-02-03 12:30:00,88.07,88.25,87.96,88.25,103697.0,76.4614,76.6177,76.3659,76.6177,103697.0
2022-02-03 13:00:00,88.25,88.39,88.12,88.14,28074.0,76.6177,76.7392,76.5048,76.5222,28074.0
2022-02-03 13:30:00,88.15,88.39,88.05,88.23,73644.0,76.5309,76.7392,76.444,76.6003,73644.0
2022-02-03 14:00:00,88.24,88.31,88.09,88.15,25450.0,76.609,76.6698,76.4788,76.5309,25450.0
2022-02-03 14:30:00,88.19,88.3,87.92,88.3,133862.0,76.5656,76.6611,76.3312,76.6611,133862.0
2022-02-03 15:00:00,88.24,88.33,88.04,88.14,145534.0,76.609,76.6871,76.4354,76.5222,145534.0
2022-02-03 15:30:00,88.14,88.25,87.78,88.04,564790.0,76.5222,76.6177,76.2096,76.4354,564790.0
2022-02-04 09:30:00,87.3,88.51,87.04,88.15,379263.0,75.7929,76.8434,75.5672,76.5309,379263.0
2022-02-04 10:00:00,88.11,88.14,86.64,86.65,26674.0,76.4961,76.5222,75.2199,75.2286,26674.0
2022-02-04 10:30:00,86.7,87.07,86.29,87.04,86671.0,75.272,75.5932,74.916,75.5672,86671.0
2022-02-04 11:00:00,87.0,87.76,86.95,87.65,26557.0,75.5324,76.1923,75.489,76.0968,26557.0
2022-02-04 11:30:00,87.65,87.69,87.39,87.45,103692.0,76.0968,76.1315,75.871,75.9231,103692.0
2022-02-04 12:00:00,87.47,87.61,87.43,87.53,69226.0,75.9405,76.062,75.9058,75.9926,69226.0
2022-02-04 12:30:00,87.54,87.63,87.4,87.62,96800.0,76.0013,76.0794,75.8797,76.0707,96800.0
2022-02-04 13:00:00,87.6,87.82,87.51,87.67,124286.0,76.0534,76.2444,75.9752,76.1141,124286.0
2022-02-04 13:30:00,87.67,87.76,87.47,87.6,68208.0,76.1141,76.1923,75.9405,76.0534,68208.0
2022-02-04 14:00:00,87.63,87.84,87.48,87.82,72013.0,76.0794,76.2617,75.9492,76.2444,72013.0
2022-02-04 14:30:00,87.82,88.4,87.81,88.4,58530.0,76.2444,76.7479,76.2357,76.7479,58530.0
2022-02-04 15:00:00,88.4,88.69,88.29,88.4,60978.0,76.7479,76.9997,76.6524,76.7479,60978.0
2022-02-04 15:30:00,88.41,88.43,87.71,87.73,344105.0,76.7566,76.7739,76.1489,76.1662,344105.0
2022-02-07 09:30:00,87.63,87.8,86.78,86.81,71066.0,76.0794,76.227,75.3414,75.3675,71066.0
2022-02-07 10:00:00,86.9,87.5,86.9,87.48,92935.0,75.4456,75.9665,75.4456,75.9492,92935.0
2022-02-07 10:30:00,87.52,87.74,87.03,87.13,41397.0,75.9839,76.1749,75.5585,75.6453,41397.0
2022-02-07 11:00:00,87.13,87.37,86.9,87.36,34768.0,75.6453,75.8537,75.4456,75.845,34768.0
2022-02-07 11:30:00,87.44,87.98,87.38,87.97,102771.0,75.9144,76.3833,75.8623,76.3746,102771.0
2022-02-07 12:00:00,87.98,87.98,87.68,87.74,36399.0,76.3833,76.3833,76.1228,76.1749,36399.0
2022-02-07 12:30:00,87.74,88.16,87.72,87.99,33800.0,76.1749,76.5395,76.1575,76.3919,33800.0
2022-02-07 13:00:00,88.0,88.26,87.92,88.2,39240.0,76.4006,76.6264,76.3312,76.5743,39240.0
2022-02-07 13:30:00,88.25,88.41,88.19,88.39,33441.0,76.6177,76.7566,76.5656,76.7392,33441.0
2022-02-07 14:00:00,88.42,88.53,88.24,88.49,43228.0,76.7653,76.8608,76.609,76.826,43228.0
2022-02-07 14:30:00,88.47,88.71,88.45,88.64,35120.0,76.8087,77.017,76.7913,76.9563,35120.0
2022-02-07 15:00:00,88.64,88.67,88.41,88.51,71092.0,76.9563,76.9823,76.7566,76.8434,71092.0
2022-02-07 15:30:00,88.48,88.57,88.11,88.51,329399.0,76.8174,76.8955,76.4961,76.8434,329399.0
2022-02-08 09:30:00,88.84,89.0,88.41,88.71,164460.0,77.1299,77.2688,76.7566,77.017,164460.0
2022-02-08 10:00:00,88.69,88.81,88.15,88.38,17468.0,76.9997,77.1039,76.5309,76.7305,17468.0
2022-02-08 10:30:00,88.4,88.61,88.32,88.48,39404.0,76.7479,76.9302,76.6784,76.8174,39404.0
2022-02-08 11:00:00,88.38,88.51,88.19,88.29,20060.0,76.7305,76.8434,76.5656,76.6524,20060.0
2022-02-08 11:30:00,88.31,88.73,88.25,88.73,34938.0,76.6698,77.0344,76.6177,77.0344,34938.0
2022-02-08 12:00:00,88.76,88.78,88.39,88.39,19002.0,77.0605,77.0778,76.7392,76.7392,19002.0
2022-02-08 12:30:00,88.41,88.46,88.26,88.41,30573.0,76.7566,76.8,76.6264,76.7566,30573.0
2022-02-08 13:00:00,88.41,88.55,88.27,88.3,25922.0,76.7566,76.8781,76.635,76.6611,25922.0
2022-02-08 13:30:00,88.31,88.65,88.29,88.62,38413.0,76.6698,76.9649,76.6524,76.9389,38413.0
2022-02-08 14:00:00,88.61,88.61,88.1,88.16,50554.0,76.9302,76.9302,76.4874,76.5395,50554.0
2022-02-08 14:30:00,88.14,88.19,87.81,87.87,139422.0,76.5222,76.5656,76.2357,76.2878,139422.0
2022-02-08 15:00:00,87.87,88.22,87.75,88.02,77754.0,76.2878,76.5916,76.1836,76.418,77754.0
2022-02-08 15:30:00,87.99,88.12,87.66,87.76,579871.0,76.3919,76.5048,76.1054,76.1923,579871.0
2022-02-09 09:30:00,88.37,88.57,88.03,88.03,189174.0,76.7219,76.8955,76.4267,76.4267,189174.0
2022-02-09 10:00:00,88.01,88.01,87.59,87.79,69895.0,76.4093,76.4093,76.0447,76.2183,69895.0
2022-02-09 10:30:00,87.73,87.73,87.48,87.53,27610.0,76.1662,76.1662,75.9492,75.9926,27610.0
2022-02-09 11:00:00,87.54,87.54,87.15,87.34,29549.0,76.0013,76.0013,75.6627,75.8276,29549.0
2022-02-09 11:30:00,87.3,87.81,87.3,87.81,30509.0,75.7929,76.2357,75.7929,76.2357,30509.0
2022-02-09 12:00:00,87.77,87.84,87.55,87.55,55070.0,76.2009,76.2617,76.0099,76.0099,55070.0
2022-02-09 12:30:00,87.57,87.6,87.4,87.55,32127.0,76.0273,76.0534,75.8797,76.0099,32127.0
2022-02-09 13:00:00,87.54,87.7,87.37,87.42,148282.0,76.0013,76.1402,75.8537,75.8971,148282.0
2022-02-09 13:30:00,87.44,87.44,87.07,87.26,107630.0,75.9144,75.9144,75.5932,75.7582,107630.0
2022-02-09 14:00:00,87.24,87.54,87.05,87.52,50656.0,75.7408,76.0013,75.5758,75.9839,50656.0
2022-02-09 14:30:00,87.54,87.65,87.21,87.32,47476.0,76.0013,76.0968,75.7148,75.8103,47476.0
2022-02-09 15:00:00,87.35,87.41,87.02,87.08,69188.0,75.8363,75.8884,75.5498,75.6019,69188.0
2022-02-09 15:30:00,87.09,87.39,87.04,87.35,289621.0,75.6106,75.871,75.5672,75.8363,289621.0
2022-02-10 09:30:00,86.24,86.42,85.81,86.03,171787.0,74.8726,75.0289,74.4993,74.6903,171787.0
2022-02-10 10:00:00,86.01,86.34,85.97,85.97,41581.0,74.6729,74.9594,74.6382,74.6382,41581.0
2022-02-10 10:30:00,86.04,86.07,85.64,85.73,66720.0,74.699,74.725,74.3517,74.4298,66720.0
2022-02-10 11:00:00,85.72,85.94,85.29,85.32,81973.0,74.4212,74.6122,74.0478,74.0739,81973.0
2022-02-10 11:30:00,85.28,85.5,85.08,85.31,63600.0,74.0392,74.2302,73.8655,74.0652,63600.0
2022-02-10 12:00:00,85.29,85.43,84.8,84.93,87842.0,74.0478,74.1694,73.6224,73.7353,87842.0
2022-02-10 12:30:00,84.9,85.17,84.79,84.87,78553.0,73.7092,73.9437,73.6137,73.6832,78553.0
2022-02-10 13:00:00,84.84,85.15,84.69,84.96,86491.0,73.6572,73.9263,73.5269,73.7613,86491.0
2022-02-10 13:30:00,84.93,85.02,84.62,84.96,67252.0,73.7353,73.8134,73.4661,73.7613,67252.0
2022-02-10 14:00:00,84.96,84.99,84.67,84.84,49780.0,73.7613,73.7874,73.5096,73.6572,49780.0
2022-02-10 14:30:00,84.87,84.9,84.37,84.61,63685.0,73.6832,73.7092,73.2491,73.4575,63685.0
2022-02-10 15:00:00,84.59,85.01,84.53,84.9,78442.0,73.4401,73.8047,73.388,73.7092,78442.0
2022-02-10 15:30:00,84.87,84.91,84.46,84.66,330377.0,73.6832,73.7179,73.3272,73.5009,330377.0
2022-02-11 09:30:00,85.0,85.28,84.74,85.13,94827.0,73.7961,74.0392,73.5703,73.9089,94827.0
2022-02-11 10:00:00,85.14,85.27,84.94,85.14,39185.0,73.9176,74.0305,73.744,73.9176,39185.0
2022-02-11 10:30:00,85.15,85.24,84.83,84.87,54386.0,73.9263,74.0044,73.6485,73.6832,54386.0
2022-02-11 11:00:00,84.89,85.01,84.66,84.72,50671.0,73.7006,73.8047,73.5009,73.553,50671.0
2022-02-11 11:30:00,84.73,85.1,84.7,84.93,56140.0,73.5616,73.8829,73.5356,73.7353,56140.0
2022-02-11 12:00:00,84.95,84.95,84.66,84.71,24599.0,73.7527,73.7527,73.5009,73.5443,24599.0
2022-02-11 12:30:00,84.7,84.8,84.58,84.75,24220.0,73.5356,73.6224,73.4314,73.579,24220.0
2022-02-11 13:00:00,84.75,84.84,84.57,84.6,34895.0,73.579,73.6572,73.4227,73.4488,34895.0
2022-02-11 13:30:00,84.57,84.58,83.81,83.95,49387.0,73.4227,73.4314,72.7629,72.8845,49387.0
2022-02-11 14:00:00,83.89,84.38,83.83,84.19,85929.0,72.8324,73.2578,72.7803,73.0928,85929.0
2022-02-11 14:30:00,84.19,84.58,84.09,84.31,48888.0,73.0928,73.4314,73.006,73.197,48888.0
2022-02-11 15:00:00,84.32,84.45,84.1,84.36,55173.0,73.2057,73.3186,73.0147,73.2404,55173.0
2022-02-11 15:30:00,84.32,84.35,83.96,84.05,320063.0,73.2057,73.2317,72.8931,72.9713,320063.0
2022-02-14 09:30:00,83.95,84.3,83.15,83.26,153571.0,72.8845,73.1883,72.1899,72.2854,153571.0
2022-02-14 10:00:00,83.27,83.42,82.64,83.0,141152.0,72.2941,72.4243,71.7471,72.0597,141152.0
2022-02-14 10:30:00,83.05,83.07,82.35,82.43,61141.0,72.1031,72.1205,71.4954,71.5648,61141.0
2022-02-14 11:00:00,82.4,82.41,81.94,82.25,61247.0,71.5388,71.5475,71.1394,71.4085,61247.0
2022-02-14 11:30:00,82.23,82.39,82.12,82.26,82870.0,71.3912,71.5301,71.2957,71.4172,82870.0
2022-02-14 12:00:00,82.28,82.3,81.81,82.09,51870.0,71.4346,71.452,71.0265,71.2696,51870.0
2022-02-14 12:30:00,82.05,82.3,81.97,82.3,74155.0,71.2349,71.452,71.1654,71.452,74155.0
2022-02-14 13:00:00,82.3,82.46,82.23,82.27,114121.0,71.452,71.5909,71.3912,71.4259,114121.0
2022-02-14 13:30:00,82.29,82.29,81.84,81.86,141007.0,71.4433,71.4433,71.0526,71.0699,141007.0
2022-02-14 14:00:00,81.8,82.06,81.7,81.88,113108.0,71.0179,71.2436,70.931,71.0873,113108.0
2022-02-14 14:30:00,81.82,82.02,81.7,81.86,397432.0,71.0352,71.2089,70.931,71.0699,397432.0
2022-02-14 15:00:00,81.86,82.28,81.75,82.09,472294.0,71.0699,71.4346,70.9744,71.2696,472294.0
2022-02-14 15:30:00,82.09,82.3,81.91,82.21,959750.0,71.2696,71.452,71.1134,71.3738,959750.0
2022-02-15 09:30:00,82.5,82.85,82.1,82.13,133430.0,71.6256,71.9295,71.2783,71.3044,133430.0
2022-02-15 10:00:00,82.13,82.63,82.08,82.48,143897.0,71.3044,71.7385,71.2609,71.6082,143897.0
2022-02-15 10:30:00,82.46,82.53,82.34,82.42,186163.0,71.5909,71.6516,71.4867,71.5561,186163.0
2022-02-15 11:00:00,82.42,82.47,81.73,81.86,118071.0,71.5561,71.5995,70.9571,71.0699,118071.0
2022-02-15 11:30:00,81.86,82.07,81.72,82.07,82342.0,71.0699,71.2523,70.9484,71.2523,82342.0
2022-02-15 12:00:00,82.08,82.17,81.93,82.12,93375.0,71.2609,71.3391,71.1307,71.2957,93375.0
2022-02-15 12:30:00,82.1,82.53,82.09,82.47,148617.0,71.2783,71.6516,71.2696,71.5995,148617.0
2022-02-15 13:00:00,82.48,82.53,82.41,82.5,86210.0,71.6082,71.6516,71.5475,71.6256,86210.0
2022-02-15 13:30:00,82.5,82.56,82.28,82.3,94136.0,71.6256,71.6777,71.4346,71.452,94136.0
2022-02-15 14:00:00,82.28,82.37,82.08,82.14,73215.0,71.4346,71.5127,71.2609,71.313,73215.0
2022-02-15 14:30:00,82.14,82.32,82.12,82.3,119189.0,71.313,71.4693,71.2957,71.452,119189.0
2022-02-15 15:00:00,82.27,82.41,82.12,82.15,143842.0,71.4259,71.5475,71.2957,71.3217,143842.0
2022-02-15 15:30:00,82.14,82.21,81.93,82.17,507436.0,71.313,71.3738,71.1307,71.3391,507436.0
2022-02-16 09:30:00,82.12,82.48,81.82,82.0,86252.0,71.2957,71.6082,71.0352,71.1915,86252.0
2022-02-16 10:00:00,82.0,82.48,81.7,81.7,107680.0,71.1915,71.6082,70.931,70.931,107680.0
2022-02-16 10:30:00,81.73,81.91,81.16,81.16,74860.0,70.9571,71.1134,70.4622,70.4622,74860.0
2022-02-16 11:00:00,81.16,81.59,81.13,81.56,45515.0,70.4622,70.8355,70.4362,70.8095,45515.0
2022-02-16 11:30:00,81.54,81.56,81.09,81.45,63490.0,70.7921,70.8095,70.4014,70.714,63490.0
2022-02-16 12:00:00,81.46,81.54,81.31,81.52,35924.0,70.7227,70.7921,70.5924,70.7748,35924.0
2022-02-16 12:30:00,81.5,81.7,81.36,81.7,61438.0,70.7574,70.931,70.6359,70.931,61438.0
2022-02-16 13:00:00,81.7,81.75,81.45,81.53,76599.0,70.931,70.9744,70.714,70.7834,76599.0
2022-02-16 13:30:00,81.52,81.75,81.4,81.5,51022.0,70.7748,70.9744,70.6706,70.7574,51022.0
2022-02-16 14:00:00,81.52,82.02,81.42,81.94,67027.0,70.7748,71.2089,70.6879,71.1394,67027.0
2022-02-16 14:30:00,81.96,82.08,81.8,82.01,59450.0,71.1568,71.2609,71.0179,71.2002,59450.0
2022-02-16 15:00:00,82.02,82.07,81.83,82.06,221000.0,71.2089,71.2523,71.0439,71.2436,221000.0
2022-02-16 15:30:00,82.06,82.16,81.6,81.71,423165.0,71.2436,71.3304,70.8442,70.9397,423165.0
2022-02-17 09:30:00,80.42,81.66,79.01,79.87,622358.0,69.8198,70.8963,68.5956,69.3423,622358.0
2022-02-17 10:00:00,79.83,80.28,79.83,79.97,350663.0,69.3075,69.6982,69.3075,69.4291,350663.0
2022-02-17 10:30:00,79.95,81.01,79.95,80.84,221000.0,69.4117,70.332,69.4117,70.1844,221000.0
2022-02-17 11:00:00,80.82,81.2,80.82,81.19,184387.0,70.167,70.4969,70.167,70.4883,184387.0
2022-02-17 11:30:00,81.18,82.29,81.04,82.05,165970.0,70.4796,71.4433,70.358,71.2349,165970.0
2022-02-17 12:00:00,82.04,82.71,81.87,82.61,248935.0,71.2262,71.8079,71.0786,71.7211,248935.0
2022-02-17 12:30:00,82.62,82.75,81.67,81.77,119266.0,71.7298,71.8426,70.905,70.9918,119266.0
2022-02-17 13:00:00,81.75,82.34,81.71,82.3,99140.0,70.9744,71.4867,70.9397,71.452,99140.0
2022-02-17 13:30:00,82.3,82.54,82.16,82.49,73511.0,71.452,71.6603,71.3304,71.6169,73511.0
2022-02-17 14:00:00,82.5,82.75,82.17,82.19,84038.0,71.6256,71.8426,71.3391,71.3564,84038.0
2022-02-17 14:30:00,82.17,82.33,81.91,82.27,188063.0,71.3391,71.478,71.1134,71.4259,188063.0
2022-02-17 15:00:00,82.26,82.52,81.97,82.28,97283.0,71.4172,71.643,71.1654,71.4346,97283.0
2022-02-17 15:30:00,82.28,82.42,82.02,82.28,445016.0,71.4346,71.5561,71.2089,71.4346,445016.0
2022-02-18 09:30:00,81.37,82.85,81.32,82.62,144179.0,70.6445,71.9295,70.6011,71.7298,144179.0
2022-02-18 10:00:00,82.62,82.81,82.27,82.5,47972.0,71.7298,71.8947,71.4259,71.6256,47972.0
2022-02-18 10:30:00,82.49,82.6,82.27,82.56,54313.0,71.6169,71.7124,71.4259,71.6777,54313.0
2022-02-18 11:00:00,82.55,82.76,82.42,82.65,67014.0,71.669,71.8513,71.5561,71.7558,67014.0
2022-02-18 11:30:00,82.63,82.68,82.18,82.23,47322.0,71.7385,71.7819,71.3478,71.3912,47322.0
2022-02-18 12:00:00,82.25,82.26,82.02,82.24,65050.0,71.4085,71.4172,71.2089,71.3999,65050.0
2022-02-18 12:30:00,82.26,82.27,81.92,81.92,55919.0,71.4172,71.4259,71.122,71.122,55919.0
2022-02-18 13:00:00,81.91,82.42,81.89,82.27,57480.0,71.1134,71.5561,71.096,71.4259,57480.0
2022-02-18 13:30:00,82.27,82.52,82.19,82.5,55212.0,71.4259,71.643,71.3564,71.6256,55212.0
2022-02-18 14:00:00,82.5,82.6,82.36,82.52,79230.0,71.6256,71.7124,71.504,71.643,79230.0
2022-02-18 14:30:00,82.5,82.72,82.33,82.65,66257.0,71.6256,71.8166,71.478,71.7558,66257.0
2022-02-18 15:00:00,82.67,82.72,82.39,82.4,76292.0,71.7732,71.8166,71.5301,71.5388,76292.0
2022-02-18 15:30:00,82.39,82.85,82.12,82.82,545107.0,71.5301,71.9295,71.2957,71.9034,545107.0
2022-02-22 09:30:00,82.97,83.18,81.92,82.78,88578.0,72.0336,72.216,71.122,71.8687,88578.0
2022-02-22 10:00:00,82.79,83.12,82.55,82.76,62807.0,71.8774,72.1639,71.669,71.8513,62807.0
2022-02-22 10:30:00,82.84,82.88,82.12,82.24,70995.0,71.9208,71.9555,71.2957,71.3999,70995.0
2022-02-22 11:00:00,82.22,83.08,82.19,82.95,93985.0,71.3825,72.1291,71.3564,72.0163,93985.0
2022-02-22 11:30:00,82.92,82.95,82.58,82.78,53104.0,71.9902,72.0163,71.695,71.8687,53104.0
2022-02-22 12:00:00,82.76,82.85,82.55,82.55,46542.0,71.8513,71.9295,71.669,71.669,46542.0
2022-02-22 12:30:00,82.55,82.55,82.14,82.16,45642.0,71.669,71.669,71.313,71.3304,45642.0
2022-02-22 13:00:00,82.14,82.3,81.95,82.19,52430.0,71.313,71.452,71.1481,71.3564,52430.0
2022-02-22 13:30:00,82.17,82.39,82.09,82.26,43855.0,71.3391,71.5301,71.2696,71.4172,43855.0
2022-02-22 14:00:00,82.27,82.4,82.04,82.26,63704.0,71.4259,71.5388,71.2262,71.4172,63704.0
2022-02-22 14:30:00,82.24,82.63,82.19,82.45,62808.0,71.3999,71.7385,71.3564,71.5822,62808.0
2022-02-22 15:00:00,82.45,82.65,82.22,82.32,102297.0,71.5822,71.7558,71.3825,71.4693,102297.0
2022-02-22 15:30:00,82.29,82.48,82.02,82.39,305373.0,71.4433,71.6082,71.2089,71.5301,305373.0
2022-02-23 09:30:00,81.3,81.77,80.79,80.98,298193.0,70.5838,70.9918,70.141,70.3059,298193.0
2022-02-23 10:00:00,80.98,81.13,80.7,80.93,143602.0,70.3059,70.4362,70.0628,70.2625,143602.0
2022-02-23 10:30:00,80.9,81.04,80.82,80.91,57962.0,70.2365,70.358,70.167,70.2452,57962.0
2022-02-23 11:00:00,80.93,81.18,80.93,81.06,72702.0,70.2625,70.4796,70.2625,70.3754,72702.0
2022-02-23 11:30:00,81.06,81.08,80.83,80.93,32990.0,70.3754,70.3928,70.1757,70.2625,32990.0
2022-02-23 12:00:00,80.92,81.02,80.73,80.97,38569.0,70.2538,70.3407,70.0889,70.2973,38569.0
2022-02-23 12:30:00,80.99,81.04,80.58,80.66,45431.0,70.3146,70.358,69.9587,70.0281,45431.0
2022-02-23 13:00:00,80.64,80.64,80.22,80.22,56992.0,70.0108,70.0108,69.6461,69.6461,56992.0
2022-02-23 13:30:00,80.2,80.67,80.04,80.59,65332.0,69.6288,70.0368,69.4898,69.9673,65332.0
2022-02-23 14:00:00,80.57,80.57,79.95,79.98,72615.0,69.95,69.95,69.4117,69.4378,72615.0
2022-02-23 14:30:00,79.9,80.1,79.66,80.01,109780.0,69.3683,69.5419,69.1599,69.4638,109780.0
2022-02-23 15:00:00,79.99,80.15,79.84,80.12,122889.0,69.4464,69.5853,69.3162,69.5593,122889.0
2022-02-23 15:30:00,80.11,80.12,79.64,79.66,492300.0,69.5506,69.5593,69.1426,69.1599,492300.0
2022-02-24 09:30:00,79.65,79.94,79.14,79.91,132245.0,69.1512,69.403,68.7085,69.377,132245.0
2022-02-24 10:00:00,80.02,80.02,79.32,79.69,212379.0,69.4725,69.4725,68.8647,69.186,212379.0
2022-02-24 10:30:00,79.7,79.87,79.23,79.42,184856.0,69.1947,69.3423,68.7866,68.9516,184856.0
2022-02-24 11:00:00,79.44,79.45,79.0,79.02,96090.0,68.9689,68.9776,68.5869,68.6043,96090.0
2022-02-24 11:30:00,79.02,79.31,78.84,79.23,85099.0,68.6043,68.8561,68.448,68.7866,85099.0
2022-02-24 12:00:00,79.25,79.37,79.06,79.28,58703.0,68.804,68.9082,68.639,68.83,58703.0
2022-02-24 12:30:00,79.26,79.52,78.94,79.42,78739.0,68.8127,69.0384,68.5348,68.9516,78739.0
2022-02-24 13:00:00,79.4,79.58,79.17,79.21,57827.0,68.9342,69.0905,68.7345,68.7692,57827.0
2022-02-24 13:30:00,79.19,79.31,78.63,78.87,96387.0,68.7519,68.8561,68.2657,68.4741,96387.0
2022-02-24 14:00:00,78.87,79.54,78.82,79.49,79931.0,68.4741,69.0557,68.4307,69.0123,79931.0
2022-02-24 14:30:00,79.48,79.57,79.34,79.44,82633.0,69.0037,69.0818,68.8821,68.9689,82633.0
2022-02-24 15:00:00,79.44,79.62,79.27,79.3,95694.0,68.9689,69.1252,68.8213,68.8474,95694.0
2022-02-24 15:30:00,79.28,79.85,79.24,79.71,574425.0,68.83,69.3249,68.7953,69.2033,574425.0
2022-02-25 09:30:00,80.51,80.91,80.01,80.23,154155.0,69.8979,70.2452,69.4638,69.6548,154155.0
2022-02-25 10:00:00,80.26,80.71,80.26,80.62,105141.0,69.6808,70.0715,69.6808,69.9934,105141.0
2022-02-25 10:30:00,80.6,81.04,80.5,81.0,112336.0,69.976,70.358,69.8892,70.3233,112336.0
2022-02-25 11:00:00,81.03,81.32,80.97,81.27,162262.0,70.3494,70.6011,70.2973,70.5577,162262.0
2022-02-25 11:30:00,81.27,81.47,80.97,81.39,59463.0,70.5577,70.7314,70.2973,70.6619,59463.0
2022-02-25 12:00:00,81.41,81.53,81.22,81.5,100943.0,70.6793,70.7834,70.5143,70.7574,100943.0
2022-02-25 12:30:00,81.48,81.94,81.42,81.78,78880.0,70.74,71.1394,70.6879,71.0005,78880.0
2022-02-25 13:00:00,81.8,82.01,81.69,81.97,65882.0,71.0179,71.2002,70.9224,71.1654,65882.0
2022-02-25 13:30:00,81.99,82.22,81.85,82.06,49589.0,71.1828,71.3825,71.0613,71.2436,49589.0
2022-02-25 14:00:00,82.04,82.17,81.9,81.98,62658.0,71.2262,71.3391,71.1047,71.1741,62658.0
2022-02-25 14:30:00,82.0,82.16,81.85,81.96,202566.0,71.1915,71.3304,71.0613,71.1568,202566.0
2022-02-25 15:00:00,81.94,81.97,81.59,81.59,138099.0,71.1394,71.1654,70.8355,70.8355,138099.0
2022-02-25 15:30:00,81.61,81.84,81.4,81.82,708383.0,70.8529,71.0526,70.6706,71.0352,708383.0
2022-02-28 09:30:00,81.15,81.54,80.91,81.04,222117.0,70.4535,70.7921,70.2452,70.358,222117.0
2022-02-28 10:00:00,81.05,81.6,80.96,81.41,113214.0,70.3667,70.8442,70.2886,70.6793,113214.0
2022-02-28 10:30:00,81.4,81.64,81.22,81.33,96397.0,70.6706,70.8789,70.5143,70.6098,96397.0
2022-02-28 11:00:00,81.31,81.73,81.25,81.68,78840.0,70.5924,70.9571,70.5404,70.9137,78840.0
2022-02-28 11:30:00,81.68,81.83,81.48,81.74,80850.0,70.9137,71.0439,70.74,70.9658,80850.0
2022-02-28 12:00:00,81.73,81.83,81.4,81.51,57339.0,70.9571,71.0439,70.6706,70.7661,57339.0
2022-02-28 12:30:00,81.5,81.58,81.4,81.48,72133.0,70.7574,70.8269,70.6706,70.74,72133.0
2022-02-28 13:00:00,81.46,81.66,81.39,81.44,63753.0,70.7227,70.8963,70.6619,70.7053,63753.0
2022-02-28 13:30:00,81.42,81.76,81.35,81.63,67958.0,70.6879,70.9831,70.6272,70.8703,67958.0
2022-02-28 14:00:00,81.65,81.76,81.06,81.11,72905.0,70.8876,70.9831,70.3754,70.4188,72905.0
2022-02-28 14:30:00,81.11,81.53,81.08,81.45,55916.0,70.4188,70.7834,70.3928,70.714,55916.0
2022-02-28 15:00:00,81.44,81.72,81.34,81.62,87362.0,70.7053,70.9484,70.6185,70.8616,87362.0
2022-02-28 15:30:00,81.61,82.0,81.45,81.81,436999.0,70.8529,71.1915,70.714,71.0265,436999.0
2022-03-01 09:30:00,81.89,82.4,81.4,81.49,153558.0,71.096,71.5388,70.6706,70.7487,153558.0
2022-03-01 10:00:00,81.49,81.78,80.95,81.06,134384.0,70.7487,71.0005,70.2799,70.3754,134384.0
2022-03-01 10:30:00,81.09,81.1,80.59,80.69,108700.0,70.4014,70.4101,69.9673,70.0542,108700.0
2022-03-01 11:00:00,80.66,80.97,80.61,80.75,102083.0,70.0281,70.2973,69.9847,70.1063,102083.0
2022-03-01 11:30:00,80.73,80.77,79.88,79.9,105041.0,70.0889,70.1236,69.3509,69.3683,105041.0
2022-03-01 12:00:00,79.89,80.32,79.8,80.22,66985.0,69.3596,69.7329,69.2815,69.6461,66985.0
2022-03-01 12:30:00,80.22,80.48,80.19,80.21,46493.0,69.6461,69.8718,69.6201,69.6374,46493.0
2022-03-01 13:00:00,80.21,80.32,79.94,80.09,68519.0,69.6374,69.7329,69.403,69.5333,68519.0
2022-03-01 13:30:00,80.09,80.35,79.98,80.13,63298.0,69.5333,69.759,69.4378,69.568,63298.0
2022-03-01 14:00:00,80.07,80.34,79.76,80.34,76912.0,69.5159,69.7503,69.2468,69.7503,76912.0
2022-03-01 14:30:00,80.32,80.5,80.16,80.27,88699.0,69.7329,69.8892,69.594,69.6895,88699.0
2022-03-01 15:00:00,80.29,80.55,80.26,80.36,122879.0,69.7069,69.9326,69.6808,69.7677,122879.0
2022-03-01 15:30:00,80.33,80.62,80.05,80.44,615354.0,69.7416,69.9934,69.4985,69.8371,615354.0
2022-03-02 09:30:00,80.0,80.09,79.47,79.77,195423.0,70.0034,70.0822,69.5397,69.8022,195423.0
2022-03-02 10:00:00,79.79,80.64,79.71,80.5,161411.0,69.8197,70.5635,69.7497,70.441,161411.0
2022-03-02 10:30:00,80.45,80.46,80.07,80.36,221250.0,70.3972,70.406,70.0647,70.3185,221250.0
2022-03-02 11:00:00,80.36,80.88,80.25,80.77,107332.0,70.3185,70.7735,70.2222,70.6772,107332.0
2022-03-02 11:30:00,80.77,80.93,80.48,80.6,73584.0,70.6772,70.8172,70.4235,70.5285,73584.0
2022-03-02 12:00:00,80.61,80.81,80.57,80.72,68263.0,70.5372,70.7122,70.5022,70.6335,68263.0
2022-03-02 12:30:00,80.7,80.79,80.45,80.54,82066.0,70.616,70.6947,70.3972,70.476,82066.0
2022-03-02 13:00:00,80.53,80.62,80.25,80.27,90857.0,70.4672,70.546,70.2222,70.2397,90857.0
2022-03-02 13:30:00,80.27,80.59,80.23,80.52,93245.0,70.2397,70.5197,70.2047,70.4585,93245.0
2022-03-02 14:00:00,80.54,80.65,80.36,80.39,104476.0,70.476,70.5722,70.3185,70.3447,104476.0
2022-03-02 14:30:00,80.4,80.61,80.31,80.35,111959.0,70.3535,70.5372,70.2747,70.3097,111959.0
2022-03-02 15:00:00,80.35,80.54,80.25,80.51,149880.0,70.3097,70.476,70.2222,70.4497,149880.0
2022-03-02 15:30:00,80.53,81.0,80.4,80.75,746354.0,70.4672,70.8785,70.3535,70.6597,746354.0
2022-03-03 09:30:00,81.17,81.93,80.61,81.64,357322.0,71.0272,71.6923,70.5372,71.4385,357322.0
2022-03-03 10:00:00,81.61,81.85,81.47,81.83,131003.0,71.4123,71.6223,71.2898,71.6048,131003.0
2022-03-03 10:30:00,81.84,81.87,81.47,81.52,110098.0,71.6135,71.6398,71.2898,71.3335,110098.0
2022-03-03 11:00:00,81.54,81.6,81.34,81.42,114201.0,71.351,71.4035,71.176,71.246,114201.0
2022-03-03 11:30:00,81.41,81.63,81.31,81.45,91683.0,71.2373,71.4298,71.1498,71.2723,91683.0
2022-03-03 12:00:00,81.44,82.43,81.44,82.43,148933.0,71.2635,72.1298,71.2635,72.1298,148933.0
2022-03-03 12:30:00,82.43,82.93,82.39,82.8,96058.0,72.1298,72.5673,72.0948,72.4536,96058.0
2022-03-03 13:00:00,82.78,83.06,82.63,83.02,74030.0,72.4361,72.6811,72.3048,72.6461,74030.0
2022-03-03 13:30:00,83.02,83.31,82.91,83.25,63982.0,72.6461,72.8998,72.5498,72.8473,63982.0
2022-03-03 14:00:00,83.23,83.74,83.19,83.63,86311.0,72.8298,73.2761,72.7948,73.1799,86311.0
2022-03-03 14:30:00,83.65,83.81,83.37,83.52,113571.0,73.1974,73.3374,72.9523,73.0836,113571.0
2022-03-03 15:00:00,83.5,83.5,83.14,83.45,740572.0,73.0661,73.0661,72.7511,73.0223,740572.0
2022-03-03 15:30:00,83.46,83.49,83.21,83.48,428902.0,73.0311,73.0573,72.8123,73.0486,428902.0
2022-03-04 09:30:00,83.22,84.2,82.91,83.97,171171.0,72.8211,73.6786,72.5498,73.4774,171171.0
2022-03-04 10:00:00,83.98,84.68,83.76,84.68,208156.0,73.4861,74.0986,73.2936,74.0986,208156.0
2022-03-04 10:30:00,84.63,85.71,84.63,85.59,352701.0,74.0549,74.9999,74.0549,74.8949,352701.0
2022-03-04 11:00:00,85.58,85.84,85.27,85.61,172917.0,74.8862,75.1137,74.6149,74.9124,172917.0
2022-03-04 11:30:00,85.64,85.91,85.54,85.88,79260.0,74.9387,75.1749,74.8512,75.1487,79260.0
2022-03-04 12:00:00,85.89,86.19,85.85,86.11,73375.0,75.1574,75.42,75.1224,75.35,73375.0
2022-03-04 12:30:00,86.09,86.45,86.06,86.42,60627.0,75.3325,75.6475,75.3062,75.6212,60627.0
2022-03-04 13:00:00,86.44,86.55,86.32,86.48,75127.0,75.6387,75.735,75.5337,75.6737,75127.0
2022-03-04 13:30:00,86.47,86.47,85.8,85.8,73370.0,75.665,75.665,75.0787,75.0787,73370.0
2022-03-04 14:00:00,85.83,86.09,85.77,85.99,64309.0,75.1049,75.3325,75.0524,75.245,64309.0
2022-03-04 14:30:00,85.97,86.06,85.85,85.85,67349.0,75.2275,75.3062,75.1224,75.1224,67349.0
2022-03-04 15:00:00,85.86,85.96,85.3,85.58,106467.0,75.1312,75.2187,74.6412,74.8862,106467.0
2022-03-04 15:30:00,85.59,86.01,85.53,85.93,304697.0,74.8949,75.2625,74.8424,75.1925,304697.0
2022-03-07 09:30:00,85.77,85.99,84.86,85.97,121693.0,75.0524,75.245,74.2562,75.2275,121693.0
2022-03-07 10:00:00,85.98,86.57,85.66,86.21,62917.0,75.2362,75.7525,74.9562,75.4375,62917.0
2022-03-07 10:30:00,86.27,86.65,86.07,86.33,67148.0,75.49,75.8225,75.315,75.5425,67148.0
2022-03-07 11:00:00,86.33,86.41,85.87,85.99,55216.0,75.5425,75.6125,75.1399,75.245,55216.0
2022-03-07 11:30:00,86.02,86.23,85.91,85.96,55990.0,75.2712,75.455,75.1749,75.2187,55990.0
2022-03-07 12:00:00,85.93,85.97,85.42,85.63,71322.0,75.1925,75.2275,74.7462,74.9299,71322.0
2022-03-07 12:30:00,85.61,85.83,85.49,85.83,66712.0,74.9124,75.1049,74.8074,75.1049,66712.0
2022-03-07 13:00:00,85.85,86.53,85.84,86.42,83900.0,75.1224,75.7175,75.1137,75.6212,83900.0
2022-03-07 13:30:00,86.44,86.86,86.44,86.75,92153.0,75.6387,76.0062,75.6387,75.91,92153.0
2022-03-07 14:00:00,86.75,86.91,86.62,86.62,65497.0,75.91,76.05,75.7962,75.7962,65497.0
2022-03-07 14:30:00,86.61,86.91,86.6,86.75,52348.0,75.7875,76.05,75.7787,75.91,52348.0
2022-03-07 15:00:00,86.77,86.85,86.44,86.48,57921.0,75.9275,75.9975,75.6387,75.6737,57921.0
2022-03-07 15:30:00,86.46,86.83,86.37,86.66,269211.0,75.6562,75.98,75.5775,75.8312,269211.0
2022-03-08 09:30:00,86.57,86.9,85.65,85.68,132447.0,75.7525,76.0412,74.9474,74.9737,132447.0
2022-03-08 10:00:00,85.68,85.74,85.32,85.55,155446.0,74.9737,75.0262,74.6587,74.8599,155446.0
2022-03-08 10:30:00,85.55,86.06,85.55,85.59,53156.0,74.8599,75.3062,74.8599,74.8949,53156.0
2022-03-08 11:00:00,85.57,85.57,84.98,85.06,39796.0,74.8774,74.8774,74.3612,74.4312,39796.0
2022-03-08 11:30:00,85.04,85.33,84.45,84.69,69058.0,74.4137,74.6674,73.8974,74.1074,69058.0
2022-03-08 12:00:00,84.69,85.85,84.58,85.82,95104.0,74.1074,75.1224,74.0111,75.0962,95104.0
2022-03-08 12:30:00,85.84,86.35,85.84,86.05,62235.0,75.1137,75.56,75.1137,75.2975,62235.0
2022-03-08 13:00:00,86.04,86.38,85.76,85.78,60519.0,75.2887,75.5862,75.0437,75.0612,60519.0
2022-03-08 13:30:00,85.75,85.89,85.19,85.25,51397.0,75.0349,75.1574,74.5449,74.5974,51397.0
2022-03-08 14:00:00,85.24,85.74,85.08,85.74,53261.0,74.5887,75.0262,74.4487,75.0262,53261.0
2022-03-08 14:30:00,85.72,86.13,85.67,85.86,69622.0,75.0087,75.3675,74.9649,75.1312,69622.0
2022-03-08 15:00:00,85.84,85.99,85.37,85.38,80852.0,75.1137,75.245,74.7024,74.7112,80852.0
2022-03-08 15:30:00,85.41,85.72,85.05,85.05,282804.0,74.7374,75.0087,74.4224,74.4224,282804.0
2022-03-09 09:30:00,84.78,85.14,84.08,84.22,260054.0,74.1862,74.5012,73.5736,73.6961,260054.0
2022-03-09 10:00:00,84.27,85.0,84.26,84.61,106156.0,73.7399,74.3787,73.7311,74.0374,106156.0
2022-03-09 10:30:00,84.61,84.68,84.29,84.54,81077.0,74.0374,74.0986,73.7574,73.9761,81077.0
2022-03-09 11:00:00,84.55,84.87,84.27,84.76,48103.0,73.9849,74.2649,73.7399,74.1687,48103.0
2022-03-09 11:30:00,84.78,84.98,84.77,84.79,57400.0,74.1862,74.3612,74.1774,74.1949,57400.0
2022-03-09 12:00:00,84.81,84.91,84.65,84.78,111053.0,74.2124,74.2999,74.0724,74.1862,111053.0
2022-03-09 12:30:00,84.79,84.83,84.34,84.44,40083.0,74.1949,74.2299,73.8011,73.8886,40083.0
2022-03-09 13:00:00,84.44,84.66,84.13,84.42,44041.0,73.8886,74.0811,73.6174,73.8711,44041.0
2022-03-09 13:30:00,84.42,84.55,84.24,84.55,110635.0,73.8711,73.9849,73.7136,73.9849,110635.0
2022-03-09 14:00:00,84.57,84.94,84.57,84.79,57208.0,74.0024,74.3262,74.0024,74.1949,57208.0
2022-03-09 14:30:00,84.78,84.9,84.53,84.54,59996.0,74.1862,74.2912,73.9674,73.9761,59996.0
2022-03-09 15:00:00,84.54,84.95,84.52,84.79,81590.0,73.9761,74.3349,73.9586,74.1949,81590.0
2022-03-09 15:30:00,84.78,84.86,84.01,84.2,295156.0,74.1862,74.2562,73.5124,73.6786,295156.0
2022-03-10 09:30:00,83.87,84.2,83.4,83.94,71879.0,73.3899,73.6786,72.9786,73.4511,71879.0
2022-03-10 10:00:00,84.0,84.38,83.93,84.11,50120.0,73.5036,73.8361,73.4424,73.5999,50120.0
2022-03-10 10:30:00,84.08,84.38,83.92,84.19,82669.0,73.5736,73.8361,73.4336,73.6699,82669.0
2022-03-10 11:00:00,84.2,84.57,83.99,83.99,47849.0,73.6786,74.0024,73.4949,73.4949,47849.0
2022-03-10 11:30:00,83.97,84.19,83.63,84.18,68778.0,73.4774,73.6699,73.1799,73.6611,68778.0
2022-03-10 12:00:00,84.23,84.23,83.89,84.22,122378.0,73.7049,73.7049,73.4074,73.6961,122378.0
2022-03-10 12:30:00,84.24,84.38,84.11,84.11,90940.0,73.7136,73.8361,73.5999,73.5999,90940.0
2022-03-10 13:00:00,84.13,84.26,84.03,84.03,137818.0,73.6174,73.7311,73.5299,73.5299,137818.0
2022-03-10 13:30:00,84.03,84.12,83.9,83.99,113160.0,73.5299,73.6086,73.4161,73.4949,113160.0
2022-03-10 14:00:00,84.01,84.65,83.97,84.44,63130.0,73.5124,74.0724,73.4774,73.8886,63130.0
2022-03-10 14:30:00,84.48,84.53,84.19,84.34,71517.0,73.9236,73.9674,73.6699,73.8011,71517.0
2022-03-10 15:00:00,84.37,84.41,84.05,84.3,74771.0,73.8274,73.8624,73.5474,73.7661,74771.0
2022-03-10 15:30:00,84.29,84.56,84.2,84.34,496371.0,73.7574,73.9936,73.6786,73.8011,496371.0
2022-03-11 09:30:00,84.56,85.02,84.12,84.9,99905.0,73.9936,74.3962,73.6086,74.2912,99905.0
2022-03-11 10:00:00,84.92,85.12,84.33,84.35,55606.0,74.3087,74.4837,73.7924,73.8099,55606.0
2022-03-11 10:30:00,84.41,84.63,84.3,84.49,69877.0,73.8624,74.0549,73.7661,73.9324,69877.0
2022-03-11 11:00:00,84.5,84.68,84.34,84.51,153175.0,73.9411,74.0986,73.8011,73.9499,153175.0
2022-03-11 11:30:00,84.48,84.51,83.9,83.97,41761.0,73.9236,73.9499,73.4161,73.4774,41761.0
2022-03-11 12:00:00,83.96,84.06,83.72,83.97,37660.0,73.4686,73.5561,73.2586,73.4774,37660.0
2022-03-11 12:30:00,83.97,84.1,83.9,84.01,44469.0,73.4774,73.5911,73.4161,73.5124,44469.0
2022-03-11 13:00:00,84.03,84.12,83.74,83.89,48495.0,73.5299,73.6086,73.2761,73.4074,48495.0
2022-03-11 13:30:00,83.89,84.07,83.86,83.95,88394.0,73.4074,73.5649,73.3811,73.4599,88394.0
2022-03-11 14:00:00,83.93,84.14,83.91,84.09,96079.0,73.4424,73.6261,73.4249,73.5824,96079.0
2022-03-11 14:30:00,84.09,84.16,83.97,83.98,103248.0,73.5824,73.6436,73.4774,73.4861,103248.0
2022-03-11 15:00:00,83.97,84.32,83.96,84.23,124880.0,73.4774,73.7836,73.4686,73.7049,124880.0
2022-03-11 15:30:00,84.21,84.21,83.75,83.81,265626.0,73.6874,73.6874,73.2849,73.3374,265626.0
2022-03-14 09:30:00,84.42,85.04,84.17,84.53,334338.0,73.8711,74.4137,73.6524,73.9674,334338.0
2022-03-14 10:00:00,84.54,84.6,83.95,84.25,120733.0,73.9761,74.0286,73.4599,73.7224,120733.0
2022-03-14 10:30:00,84.24,84.35,83.85,83.97,113865.0,73.7136,73.8099,73.3724,73.4774,113865.0
2022-03-14 11:00:00,83.97,84.1,83.61,83.9,71424.0,73.4774,73.5911,73.1624,73.4161,71424.0
2022-03-14 11:30:00,83.88,83.98,83.67,83.7,35723.0,73.3986,73.4861,73.2149,73.2411,35723.0
2022-03-14 12:00:00,83.7,83.75,83.22,83.43,31806.0,73.2411,73.2849,72.8211,73.0048,31806.0
2022-03-14 12:30:00,83.43,83.61,83.19,83.24,33109.0,73.0048,73.1624,72.7948,72.8386,33109.0
2022-03-14 13:00:00,83.28,83.5,83.17,83.45,105568.0,72.8736,73.0661,72.7773,73.0223,105568.0
2022-03-14 13:30:00,83.45,83.49,82.87,82.92,71970.0,73.0223,73.0573,72.5148,72.5586,71970.0
2022-03-14 14:00:00,82.93,83.14,82.78,83.06,51642.0,72.5673,72.7511,72.4361,72.6811,51642.0
2022-03-14 14:30:00,83.06,83.47,82.95,83.42,92370.0,72.6811,73.0398,72.5848,72.9961,92370.0
2022-03-14 15:00:00,83.4,83.45,83.16,83.23,74887.0,72.9786,73.0223,72.7686,72.8298,74887.0
2022-03-14 15:30:00,83.24,83.48,83.0,83.22,433255.0,72.8386,73.0486,72.6286,72.8211,433255.0
2022-03-15 09:30:00,84.01,84.2,83.65,84.14,281088.0,73.5124,73.6786,73.1974,73.6261,281088.0
2022-03-15 10:00:00,84.17,84.27,83.71,83.92,102664.0,73.6524,73.7399,73.2499,73.4336,102664.0
2022-03-15 10:30:00,83.95,84.06,83.36,83.5,60066.0,73.4599,73.5561,72.9436,73.0661,60066.0
2022-03-15 11:00:00,83.49,83.84,83.46,83.72,161066.0,73.0573,73.3636,73.0311,73.2586,161066.0
2022-03-15 11:30:00,83.72,83.98,83.56,83.63,194733.0,73.2586,73.4861,73.1186,73.1799,194733.0
2022-03-15 12:00:00,83.63,83.91,83.36,83.72,236522.0,73.1799,73.4249,72.9436,73.2586,236522.0
2022-03-15 12:30:00,83.72,83.96,83.54,83.56,118379.0,73.2586,73.4686,73.1011,73.1186,118379.0
2022-03-15 13:00:00,83.57,83.83,83.52,83.66,65437.0,73.1273,73.3549,73.0836,73.2061,65437.0
2022-03-15 13:30:00,83.66,83.94,83.57,83.9,117381.0,73.2061,73.4511,73.1273,73.4161,117381.0
2022-03-15 14:00:00,83.91,84.03,83.7,83.7,102414.0,73.4249,73.5299,73.2411,73.2411,102414.0
2022-03-15 14:30:00,83.72,84.11,83.69,84.08,182312.0,73.2586,73.5999,73.2324,73.5736,182312.0
2022-03-15 15:00:00,84.08,84.19,83.98,84.14,162192.0,73.5736,73.6699,73.4861,73.6261,162192.0
2022-03-15 15:30:00,84.14,84.21,83.94,84.18,772229.0,73.6261,73.6874,73.4511,73.6611,772229.0
2022-03-16 09:30:00,84.09,84.36,83.44,83.59,112816.0,73.5824,73.8186,73.0136,73.1449,112816.0
2022-03-16 10:00:00,83.56,83.57,82.79,82.81,89017.0,73.1186,73.1273,72.4448,72.4623,89017.0
2022-03-16 10:30:00,82.78,83.33,82.35,83.29,77912.0,72.4361,72.9173,72.0598,72.8823,77912.0
2022-03-16 11:00:00,83.33,83.71,83.27,83.55,132036.0,72.9173,73.2499,72.8648,73.1098,132036.0
2022-03-16 11:30:00,83.58,83.84,83.38,83.72,134086.0,73.1361,73.3636,72.9611,73.2586,134086.0
2022-03-16 12:00:00,83.69,83.9,83.64,83.79,54601.0,73.2324,73.4161,73.1886,73.3199,54601.0
2022-03-16 12:30:00,83.79,83.89,83.5,83.55,112583.0,73.3199,73.4074,73.0661,73.1098,112583.0
2022-03-16 13:00:00,83.56,83.83,83.41,83.63,50898.0,73.1186,73.3549,72.9873,73.1799,50898.0
2022-03-16 13:30:00,83.61,83.7,83.43,83.54,43744.0,73.1624,73.2411,73.0048,73.1011,43744.0
2022-03-16 14:00:00,83.5,83.59,82.97,82.98,49871.0,73.0661,73.1449,72.6023,72.6111,49871.0
2022-03-16 14:30:00,82.98,83.54,82.82,83.46,84759.0,72.6111,73.1011,72.4711,73.0311,84759.0
2022-03-16 15:00:00,83.52,83.93,83.38,83.77,107078.0,73.0836,73.4424,72.9611,73.3024,107078.0
2022-03-16 15:30:00,83.74,84.05,83.5,84.04,385839.0,73.2761,73.5474,73.0661,73.5386,385839.0
2022-03-17 09:30:00,83.88,84.09,83.69,83.89,91615.0,73.3986,73.5824,73.2324,73.4074,91615.0
2022-03-17 10:00:00,83.88,84.47,83.87,84.4,100322.0,73.3986,73.9149,73.3899,73.8536,100322.0
2022-03-17 10:30:00,84.37,84.92,84.32,84.86,73518.0,73.8274,74.3087,73.7836,74.2562,73518.0
2022-03-17 11:00:00,84.85,85.0,84.67,84.83,44569.0,74.2474,74.3787,74.0899,74.2299,44569.0
2022-03-17 11:30:00,84.81,85.01,84.78,84.83,44261.0,74.2124,74.3874,74.1862,74.2299,44261.0
2022-03-17 12:00:00,84.82,85.13,84.79,85.03,66004.0,74.2212,74.4924,74.1949,74.4049,66004.0
2022-03-17 12:30:00,85.04,85.09,84.79,84.88,46785.0,74.4137,74.4574,74.1949,74.2737,46785.0
2022-03-17 13:00:00,84.86,85.07,84.78,84.92,108621.0,74.2562,74.4399,74.1862,74.3087,108621.0
2022-03-17 13:30:00,84.91,84.95,84.72,84.76,38541.0,74.2999,74.3349,74.1336,74.1687,38541.0
2022-03-17 14:00:00,84.78,84.78,84.5,84.58,34740.0,74.1862,74.1862,73.9411,74.0111,34740.0
2022-03-17 14:30:00,84.56,84.67,84.5,84.61,44522.0,73.9936,74.0899,73.9411,74.0374,44522.0
2022-03-17 15:00:00,84.57,84.58,84.39,84.49,50384.0,74.0024,74.0111,73.8449,73.9324,50384.0
2022-03-17 15:30:00,84.47,84.52,84.11,84.28,326144.0,73.9149,73.9586,73.5999,73.7486,326144.0
2022-03-18 09:30:00,84.57,84.86,83.41,84.2,509597.0,74.0024,74.2562,72.9873,73.6786,509597.0
2022-03-18 10:00:00,84.22,84.43,83.57,83.88,58417.0,73.6961,73.8799,73.1273,73.3986,58417.0
2022-03-18 10:30:00,83.86,84.13,83.78,83.8,62948.0,73.3811,73.6174,73.3111,73.3286,62948.0
2022-03-18 11:00:00,83.76,83.84,83.21,83.25,38040.0,73.2936,73.3636,72.8123,72.8473,38040.0
2022-03-18 11:30:00,83.25,83.49,83.05,83.16,37989.0,72.8473,73.0573,72.6723,72.7686,37989.0
2022-03-18 12:00:00,83.15,83.56,83.09,83.43,45025.0,72.7598,73.1186,72.7073,73.0048,45025.0
2022-03-18 12:30:00,83.45,83.55,83.4,83.49,40444.0,73.0223,73.1098,72.9786,73.0573,40444.0
2022-03-18 13:00:00,83.5,83.74,83.5,83.7,44152.0,73.0661,73.2761,73.0661,73.2411,44152.0
2022-03-18 13:30:00,83.7,83.73,83.45,83.53,39808.0,73.2411,73.2674,73.0223,73.0923,39808.0
2022-03-18 14:00:00,83.52,83.69,83.15,83.68,82316.0,73.0836,73.2324,72.7598,73.2236,82316.0
2022-03-18 14:30:00,83.68,83.91,83.65,83.85,73348.0,73.2236,73.4249,73.1974,73.3724,73348.0
2022-03-18 15:00:00,83.88,83.97,83.64,83.87,109167.0,73.3986,73.4774,73.1886,73.3899,109167.0
2022-03-18 15:30:00,83.87,84.07,83.41,83.43,392384.0,73.3899,73.5649,72.9873,73.0048,392384.0
2022-03-21 09:30:00,83.49,84.69,83.49,84.28,57741.0,73.0573,74.1074,73.0573,73.7486,57741.0
2022-03-21 10:00:00,84.28,84.69,84.12,84.67,28822.0,73.7486,74.1074,73.6086,74.0899,28822.0
2022-03-21 10:30:00,84.66,84.78,84.45,84.49,40751.0,74.0811,74.1862,73.8974,73.9324,40751.0
2022-03-21 11:00:00,84.48,84.66,84.14,84.23,28216.0,73.9236,74.0811,73.6261,73.7049,28216.0
2022-03-21 11:30:00,84.2,84.34,84.04,84.12,19136.0,73.6786,73.8011,73.5386,73.6086,19136.0
2022-03-21 12:00:00,84.13,84.42,84.11,84.37,26305.0,73.6174,73.8711,73.5999,73.8274,26305.0
2022-03-21 12:30:00,84.39,84.4,84.07,84.09,31497.0,73.8449,73.8536,73.5649,73.5824,31497.0
2022-03-21 13:00:00,84.09,84.24,84.0,84.11,34015.0,73.5824,73.7136,73.5036,73.5999,34015.0
2022-03-21 13:30:00,84.07,84.4,84.07,84.27,23002.0,73.5649,73.8536,73.5649,73.7399,23002.0
2022-03-21 14:00:00,84.28,84.3,84.09,84.15,26005.0,73.7486,73.7661,73.5824,73.6349,26005.0
2022-03-21 14:30:00,84.17,84.26,84.04,84.04,31013.0,73.6524,73.7311,73.5386,73.5386,31013.0
2022-03-21 15:00:00,84.08,84.25,84.04,84.22,32433.0,73.5736,73.7224,73.5386,73.6961,32433.0
2022-03-21 15:30:00,84.23,84.56,84.18,84.52,214548.0,73.7049,73.9936,73.6611,73.9586,214548.0
2022-03-22 09:30:00,84.87,84.87,84.11,84.29,102118.0,74.2649,74.2649,73.5999,73.7574,102118.0
2022-03-22 10:00:00,84.28,84.37,84.07,84.22,57883.0,73.7486,73.8274,73.5649,73.6961,57883.0
2022-03-22 10:30:00,84.23,84.23,83.73,83.98,66040.0,73.7049,73.7049,73.2674,73.4861,66040.0
2022-03-22 11:00:00,83.97,84.01,83.69,83.81,33487.0,73.4774,73.5124,73.2324,73.3374,33487.0
2022-03-22 11:30:00,83.82,84.1,83.61,84.07,39443.0,73.3461,73.5911,73.1624,73.5649,39443.0
2022-03-22 12:00:00,84.1,84.37,84.01,84.32,47513.0,73.5911,73.8274,73.5124,73.7836,47513.0
2022-03-22 12:30:00,84.3,84.51,84.24,84.51,39603.0,73.7661,73.9499,73.7136,73.9499,39603.0
2022-03-22 13:00:00,84.49,84.69,84.04,84.04,71073.0,73.9324,74.1074,73.5386,73.5386,71073.0
2022-03-22 13:30:00,84.04,84.26,83.88,84.15,50449.0,73.5386,73.7311,73.3986,73.6349,50449.0
2022-03-22 14:00:00,84.16,84.21,83.99,84.03,32817.0,73.6436,73.6874,73.4949,73.5299,32817.0
2022-03-22 14:30:00,84.04,84.09,83.84,83.87,34222.0,73.5386,73.5824,73.3636,73.3899,34222.0
2022-03-22 15:00:00,83.87,84.03,83.85,83.98,54367.0,73.3899,73.5299,73.3724,73.4861,54367.0
2022-03-22 15:30:00,83.99,84.29,83.84,84.2,226724.0,73.4949,73.7574,73.3636,73.6786,226724.0
2022-03-23 09:30:00,84.33,84.72,84.0,84.41,56277.0,73.7924,74.1336,73.5036,73.8624,56277.0
2022-03-23 10:00:00,84.5,84.55,84.21,84.33,32781.0,73.9411,73.9849,73.6874,73.7924,32781.0
2022-03-23 10:30:00,84.32,84.55,84.18,84.26,47495.0,73.7836,73.9849,73.6611,73.7311,47495.0
2022-03-23 11:00:00,84.24,84.42,84.18,84.28,48461.0,73.7136,73.8711,73.6611,73.7486,48461.0
2022-03-23 11:30:00,84.27,84.29,84.0,84.0,27547.0,73.7399,73.7574,73.5036,73.5036,27547.0
2022-03-23 12:00:00,83.98,84.34,83.92,84.34,36972.0,73.4861,73.8011,73.4336,73.8011,36972.0
2022-03-23 12:30:00,84.34,84.42,84.07,84.33,47060.0,73.8011,73.8711,73.5649,73.7924,47060.0
2022-03-23 13:00:00,84.37,84.72,84.32,84.7,30978.0,73.8274,74.1336,73.7836,74.1161,30978.0
2022-03-23 13:30:00,84.7,84.94,84.64,84.86,77877.0,74.1161,74.3262,74.0636,74.2562,77877.0
2022-03-23 14:00:00,84.86,85.16,84.85,85.04,85470.0,74.2562,74.5187,74.2474,74.4137,85470.0
2022-03-23 14:30:00,85.06,85.19,84.97,85.15,38919.0,74.4312,74.5449,74.3524,74.5099,38919.0
2022-03-23 15:00:00,85.12,85.35,85.11,85.28,50121.0,74.4837,74.6849,74.4749,74.6237,50121.0
2022-03-23 15:30:00,85.27,85.27,84.52,84.67,328746.0,74.6149,74.6149,73.9586,74.0899,328746.0
2022-03-24 09:30:00,84.75,85.12,84.49,85.03,31095.0,74.1599,74.4837,73.9324,74.4049,31095.0
2022-03-24 10:00:00,84.96,85.5,84.95,85.31,47870.0,74.3437,74.8162,74.3349,74.6499,47870.0
2022-03-24 10:30:00,85.33,85.56,85.33,85.34,43411.0,74.6674,74.8687,74.6674,74.6762,43411.0
2022-03-24 11:00:00,85.35,85.51,85.25,85.45,45451.0,74.6849,74.8249,74.5974,74.7724,45451.0
2022-03-24 11:30:00,85.47,85.53,85.23,85.45,21409.0,74.7899,74.8424,74.5799,74.7724,21409.0
2022-03-24 12:00:00,85.44,85.51,85.07,85.15,22795.0,74.7637,74.8249,74.4399,74.5099,22795.0
2022-03-24 12:30:00,85.13,85.31,85.13,85.22,37122.0,74.4924,74.6499,74.4924,74.5712,37122.0
2022-03-24 13:00:00,85.22,85.32,85.15,85.26,33274.0,74.5712,74.6587,74.5099,74.6062,33274.0
2022-03-24 13:30:00,85.25,85.29,85.17,85.24,40104.0,74.5974,74.6324,74.5274,74.5887,40104.0
2022-03-24 14:00:00,85.21,85.39,85.19,85.23,32965.0,74.5624,74.7199,74.5449,74.5799,32965.0
2022-03-24 14:30:00,85.23,85.35,85.2,85.25,34884.0,74.5799,74.6849,74.5537,74.5974,34884.0
2022-03-24 15:00:00,85.24,85.39,85.22,85.39,32375.0,74.5887,74.7199,74.5712,74.7199,32375.0
2022-03-24 15:30:00,85.39,85.53,85.26,85.42,166397.0,74.7199,74.8424,74.6062,74.7462,166397.0
2022-03-25 09:30:00,85.93,86.25,85.53,86.18,41230.0,75.1925,75.4725,74.8424,75.4112,41230.0
2022-03-25 10:00:00,86.16,86.53,86.1,86.48,40263.0,75.3937,75.7175,75.3412,75.6737,40263.0
2022-03-25 10:30:00,86.48,86.56,86.3,86.39,25395.0,75.6737,75.7437,75.5162,75.595,25395.0
2022-03-25 11:00:00,86.41,86.46,86.05,86.12,36353.0,75.6125,75.6562,75.2975,75.3587,36353.0
2022-03-25 11:30:00,86.1,86.31,86.08,86.19,21564.0,75.3412,75.525,75.3237,75.42,21564.0
2022-03-25 12:00:00,86.2,86.34,86.17,86.21,23598.0,75.4287,75.5512,75.4025,75.4375,23598.0
2022-03-25 12:30:00,86.22,86.29,86.08,86.29,15743.0,75.4462,75.5075,75.3237,75.5075,15743.0
2022-03-25 13:00:00,86.3,86.3,86.1,86.23,18776.0,75.5162,75.5162,75.3412,75.455,18776.0
2022-03-25 13:30:00,86.24,86.32,86.18,86.3,15302.0,75.4637,75.5337,75.4112,75.5162,15302.0
2022-03-25 14:00:00,86.3,86.68,86.28,86.54,26650.0,75.5162,75.8487,75.4987,75.7262,26650.0
2022-03-25 14:30:00,86.55,86.61,86.45,86.45,25005.0,75.735,75.7875,75.6475,75.6475,25005.0
2022-03-25 15:00:00,86.42,86.53,86.31,86.39,25080.0,75.6212,75.7175,75.525,75.595,25080.0
2022-03-25 15:30:00,86.36,86.67,86.31,86.66,155485.0,75.5687,75.84,75.525,75.8312,155485.0
2022-03-28 09:30:00,86.96,86.96,86.18,86.5,48271.0,76.0937,76.0937,75.4112,75.6912,48271.0
2022-03-28 10:00:00,86.49,87.0,86.44,86.73,29320.0,75.6825,76.1287,75.6387,75.8925,29320.0
2022-03-28 10:30:00,86.74,86.74,86.48,86.55,18508.0,75.9012,75.9012,75.6737,75.735,18508.0
2022-03-28 11:00:00,86.51,86.65,86.42,86.56,16972.0,75.7,75.8225,75.6212,75.7437,16972.0
2022-03-28 11:30:00,86.55,86.74,86.55,86.71,18683.0,75.735,75.9012,75.735,75.875,18683.0
2022-03-28 12:00:00,86.7,86.81,86.65,86.75,22159.0,75.8662,75.9625,75.8225,75.91,22159.0
2022-03-28 12:30:00,86.77,87.01,86.64,86.95,49355.0,75.9275,76.1375,75.8137,76.085,49355.0
2022-03-28 13:00:00,86.95,86.97,86.73,86.76,27269.0,76.085,76.1025,75.8925,75.9187,27269.0
2022-03-28 13:30:00,86.73,86.81,86.61,86.78,15954.0,75.8925,75.9625,75.7875,75.9362,15954.0
2022-03-28 14:00:00,86.78,86.88,86.74,86.79,14193.0,75.9362,76.0237,75.9012,75.945,14193.0
2022-03-28 14:30:00,86.81,86.96,86.78,86.89,14544.0,75.9625,76.0937,75.9362,76.0325,14544.0
2022-03-28 15:00:00,86.9,87.0,86.8,86.92,29932.0,76.0412,76.1287,75.9537,76.0587,29932.0
2022-03-28 15:30:00,86.9,87.04,86.8,87.03,148885.0,76.0412,76.1637,75.9537,76.155,148885.0
2022-03-29 09:30:00,87.54,87.6,87.15,87.35,76784.0,76.6013,76.6538,76.26,76.435,76784.0
2022-03-29 10:00:00,87.39,87.79,87.37,87.56,30285.0,76.47,76.82,76.4525,76.6188,30285.0
2022-03-29 10:30:00,87.6,87.69,87.28,87.53,17761.0,76.6538,76.7325,76.3738,76.5925,17761.0
2022-03-29 11:00:00,87.53,87.68,87.34,87.36,18372.0,76.5925,76.7238,76.4263,76.4438,18372.0
2022-03-29 11:30:00,87.41,87.6,87.34,87.43,12775.0,76.4875,76.6538,76.4263,76.505,12775.0
2022-03-29 12:00:00,87.44,87.51,87.16,87.2,16317.0,76.5138,76.575,76.2688,76.3038,16317.0
2022-03-29 12:30:00,87.2,87.2,86.8,86.84,26880.0,76.3038,76.3038,75.9537,75.9887,26880.0
2022-03-29 13:00:00,86.84,86.88,86.73,86.78,24717.0,75.9887,76.0237,75.8925,75.9362,24717.0
2022-03-29 13:30:00,86.79,86.89,86.72,86.87,28021.0,75.945,76.0325,75.8837,76.015,28021.0
2022-03-29 14:00:00,86.87,87.1,86.87,87.07,33199.0,76.015,76.2163,76.015,76.19,33199.0
2022-03-29 14:30:00,87.1,87.34,87.08,87.26,25349.0,76.2163,76.4263,76.1988,76.3563,25349.0
2022-03-29 15:00:00,87.27,87.52,87.23,87.5,33371.0,76.365,76.5838,76.33,76.5663,33371.0
2022-03-29 15:30:00,87.53,87.84,87.45,87.82,165798.0,76.5925,76.8638,76.5225,76.8463,165798.0
2022-03-30 09:30:00,87.77,87.88,87.54,87.78,56074.0,76.8025,76.8988,76.6013,76.8113,56074.0
2022-03-30 10:00:00,87.8,87.95,87.41,87.5,115124.0,76.8288,76.96,76.4875,76.5663,115124.0
2022-03-30 10:30:00,87.48,88.04,87.48,87.98,21955.0,76.5488,77.0388,76.5488,76.9863,21955.0
2022-03-30 11:00:00,88.01,88.3,87.92,88.16,23033.0,77.0125,77.2663,76.9338,77.1438,23033.0
2022-03-30 11:30:00,88.09,88.27,88.02,88.1,13478.0,77.0825,77.2401,77.0213,77.0913,13478.0
2022-03-30 12:00:00,88.12,88.12,87.78,87.87,10828.0,77.1088,77.1088,76.8113,76.89,10828.0
2022-03-30 12:30:00,87.86,88.02,87.84,87.89,17255.0,76.8813,77.0213,76.8638,76.9075,17255.0
2022-03-30 13:00:00,87.89,87.89,87.66,87.69,17722.0,76.9075,76.9075,76.7063,76.7325,17722.0
2022-03-30 13:30:00,87.65,87.9,87.51,87.87,19792.0,76.6975,76.9163,76.575,76.89,19792.0
2022-03-30 14:00:00,87.9,88.22,87.85,88.14,45688.0,76.9163,77.1963,76.8725,77.1263,45688.0
2022-03-30 14:30:00,88.13,88.16,87.99,88.02,28052.0,77.1175,77.1438,76.995,77.0213,28052.0
2022-03-30 15:00:00,88.04,88.32,88.03,88.25,49011.0,77.0388,77.2838,77.03,77.2226,49011.0
2022-03-30 15:30:00,88.26,88.68,88.17,88.64,310579.0,77.2313,77.5988,77.1525,77.5638,310579.0
2022-03-31 09:30:00,88.63,89.21,88.5,88.86,60032.0,77.5551,78.0626,77.4413,77.7563,60032.0
2022-03-31 10:00:00,88.92,89.21,88.7,88.91,32572.0,77.8088,78.0626,77.6163,77.8001,32572.0
2022-03-31 10:30:00,88.86,89.09,88.55,88.81,42701.0,77.7563,77.9576,77.4851,77.7126,42701.0
2022-03-31 11:00:00,88.83,88.99,88.7,88.83,35820.0,77.7301,77.8701,77.6163,77.7301,35820.0
2022-03-31 11:30:00,88.79,88.89,88.68,88.79,15868.0,77.6951,77.7826,77.5988,77.6951,15868.0
2022-03-31 12:00:00,88.77,88.88,88.66,88.73,15286.0,77.6776,77.7738,77.5813,77.6426,15286.0
2022-03-31 12:30:00,88.72,88.98,88.71,88.87,13603.0,77.6338,77.8613,77.6251,77.7651,13603.0
2022-03-31 13:00:00,88.86,88.96,88.78,88.91,20814.0,77.7563,77.8438,77.6863,77.8001,20814.0
2022-03-31 13:30:00,88.89,89.02,88.81,88.98,18425.0,77.7826,77.8963,77.7126,77.8613,18425.0
2022-03-31 14:00:00,88.99,89.03,88.76,88.94,26778.0,77.8701,77.9051,77.6688,77.8263,26778.0
2022-03-31 14:30:00,88.96,88.96,88.76,88.8,20169.0,77.8438,77.8438,77.6688,77.7038,20169.0
2022-03-31 15:00:00,88.82,88.92,88.6,88.63,37126.0,77.7213,77.8088,77.5288,77.5551,37126.0
2022-03-31 15:30:00,88.64,88.68,88.14,88.19,258171.0,77.5638,77.5988,77.1263,77.17,258171.0
2022-04-01 09:30:00,88.19,88.45,87.81,88.09,56994.0,77.17,77.3976,76.8375,77.0825,56994.0
2022-04-01 10:00:00,88.13,88.3,87.83,87.86,57354.0,77.1175,77.2663,76.855,76.8813,57354.0
2022-04-01 10:30:00,87.84,87.94,87.65,87.73,44487.0,76.8638,76.9513,76.6975,76.7675,44487.0
2022-04-01 11:00:00,87.68,88.04,87.61,87.99,34450.0,76.7238,77.0388,76.6625,76.995,34450.0
2022-04-01 11:30:00,87.99,88.16,87.89,88.08,32203.0,76.995,77.1438,76.9075,77.0738,32203.0
2022-04-01 12:00:00,88.1,88.2,87.94,88.19,30652.0,77.0913,77.1788,76.9513,77.17,30652.0
2022-04-01 12:30:00,88.2,88.41,88.04,88.39,64219.0,77.1788,77.3626,77.0388,77.3451,64219.0
2022-04-01 13:00:00,88.37,88.43,88.26,88.39,26410.0,77.3276,77.3801,77.2313,77.3451,26410.0
2022-04-01 13:30:00,88.41,88.65,88.31,88.58,32868.0,77.3626,77.5726,77.2751,77.5113,32868.0
2022-04-01 14:00:00,88.62,88.97,88.62,88.95,45523.0,77.5463,77.8526,77.5463,77.8351,45523.0
2022-04-01 14:30:00,88.98,89.04,88.91,88.96,31264.0,77.8613,77.9138,77.8001,77.8438,31264.0
2022-04-01 15:00:00,88.94,89.25,88.92,89.23,41603.0,77.8263,78.0976,77.8088,78.0801,41603.0
2022-04-01 15:30:00,89.25,89.87,89.21,89.85,252673.0,78.0976,78.6401,78.0626,78.6226,252673.0
2022-04-04 09:30:00,89.45,89.58,88.1,88.46,66370.0,78.2726,78.3864,77.0913,77.4063,66370.0
2022-04-04 10:00:00,88.46,88.64,87.96,88.54,30636.0,77.4063,77.5638,76.9688,77.4763,30636.0
2022-04-04 10:30:00,88.5,88.85,88.3,88.7,31464.0,77.4413,77.7476,77.2663,77.6163,31464.0
2022-04-04 11:00:00,88.7,89.0,88.64,88.86,30365.0,77.6163,77.8788,77.5638,77.7563,30365.0
2022-04-04 11:30:00,88.81,88.96,88.65,88.69,16928.0,77.7126,77.8438,77.5726,77.6076,16928.0
2022-04-04 12:00:00,88.67,88.84,88.63,88.69,21800.0,77.5901,77.7388,77.5551,77.6076,21800.0
2022-04-04 12:30:00,88.7,88.72,88.37,88.43,19840.0,77.6163,77.6338,77.3276,77.3801,19840.0
2022-04-04 13:00:00,88.41,88.65,88.38,88.65,15069.0,77.3626,77.5726,77.3363,77.5726,15069.0
2022-04-04 13:30:00,88.66,88.8,88.6,88.8,17562.0,77.5813,77.7038,77.5288,77.7038,17562.0
2022-04-04 14:00:00,88.82,88.99,88.8,88.91,23269.0,77.7213,77.8701,77.7038,77.8001,23269.0
2022-04-04 14:30:00,88.92,88.94,88.78,88.84,20062.0,77.8088,77.8263,77.6863,77.7388,20062.0
2022-04-04 15:00:00,88.83,88.93,88.73,88.89,36732.0,77.7301,77.8176,77.6426,77.7826,36732.0
2022-04-04 15:30:00,88.88,89.38,88.85,89.11,224212.0,77.7738,78.2113,77.7476,77.9751,224212.0
2022-04-05 09:30:00,89.25,90.68,89.25,90.57,92728.0,78.0976,79.3489,78.0976,79.2527,92728.0
2022-04-05 10:00:00,90.57,90.88,90.41,90.44,113083.0,79.2527,79.5239,79.1126,79.1389,113083.0
2022-04-05 10:30:00,90.45,90.96,90.37,90.84,24705.0,79.1476,79.5939,79.0776,79.4889,24705.0
2022-04-05 11:00:00,90.8,90.85,90.47,90.62,24392.0,79.4539,79.4977,79.1651,79.2964,24392.0
2022-04-05 11:30:00,90.64,90.83,90.47,90.47,13037.0,79.3139,79.4802,79.1651,79.1651,13037.0
2022-04-05 12:00:00,90.39,90.7,90.21,90.5,20658.0,79.0951,79.3664,78.9376,79.1914,20658.0
2022-04-05 12:30:00,90.49,90.55,90.26,90.3,40114.0,79.1826,79.2351,78.9814,79.0164,40114.0
2022-04-05 13:00:00,90.3,90.47,90.17,90.33,19529.0,79.0164,79.1651,78.9026,79.0426,19529.0
2022-04-05 13:30:00,90.37,90.53,90.29,90.3,13953.0,79.0776,79.2176,79.0076,79.0164,13953.0
2022-04-05 14:00:00,90.29,90.37,90.09,90.3,75786.0,79.0076,79.0776,78.8326,79.0164,75786.0
2022-04-05 14:30:00,90.34,90.48,90.24,90.39,81730.0,79.0514,79.1739,78.9639,79.0951,81730.0
2022-04-05 15:00:00,90.39,90.56,90.37,90.47,102708.0,79.0951,79.2439,79.0776,79.1651,102708.0
2022-04-05 15:30:00,90.47,90.48,89.66,90.09,317329.0,79.1651,79.1739,78.4564,78.8326,317329.0
2022-04-06 09:30:00,90.58,91.19,90.14,91.07,93633.0,79.2614,79.7952,78.8764,79.6902,93633.0
2022-04-06 10:00:00,91.08,91.39,90.9,91.16,48813.0,79.6989,79.9702,79.5414,79.7689,48813.0
2022-04-06 10:30:00,91.09,91.24,90.83,91.18,26522.0,79.7077,79.8389,79.4802,79.7864,26522.0
2022-04-06 11:00:00,91.19,91.66,91.08,91.65,44265.0,79.7952,80.2064,79.6989,80.1977,44265.0
2022-04-06 11:30:00,91.63,91.95,91.61,91.83,45346.0,80.1802,80.4602,80.1627,80.3552,45346.0
2022-04-06 12:00:00,91.83,92.09,91.72,91.99,53539.0,80.3552,80.5827,80.259,80.4952,53539.0
2022-04-06 12:30:00,92.0,92.13,91.89,92.1,42817.0,80.504,80.6177,80.4077,80.5915,42817.0
2022-04-06 13:00:00,92.13,92.15,91.83,92.0,26921.0,80.6177,80.6352,80.3552,80.504,26921.0
2022-04-06 13:30:00,92.0,92.17,91.33,91.73,39908.0,80.504,80.6527,79.9177,80.2677,39908.0
2022-04-06 14:00:00,91.73,91.89,91.61,91.83,33504.0,80.2677,80.4077,80.1627,80.3552,33504.0
2022-04-06 14:30:00,91.88,92.0,91.76,91.88,38643.0,80.399,80.504,80.294,80.399,38643.0
2022-04-06 15:00:00,91.88,91.91,91.47,91.51,39845.0,80.399,80.4252,80.0402,80.0752,39845.0
2022-04-06 15:30:00,91.49,92.35,91.49,92.25,165100.0,80.0577,80.8102,80.0577,80.7227,165100.0
2022-04-07 09:30:00,92.14,92.25,91.32,91.33,70798.0,80.6265,80.7227,79.9089,79.9177,70798.0
2022-04-07 10:00:00,91.33,91.72,91.17,91.48,95280.0,79.9177,80.259,79.7777,80.0489,95280.0
2022-04-07 10:30:00,91.51,92.08,91.51,91.75,116438.0,80.0752,80.574,80.0752,80.2852,116438.0
2022-04-07 11:00:00,91.75,91.91,91.54,91.6,51639.0,80.2852,80.4252,80.1014,80.1539,51639.0
2022-04-07 11:30:00,91.59,92.37,91.57,92.27,79032.0,80.1452,80.8277,80.1277,80.7402,79032.0
2022-04-07 12:00:00,92.28,92.37,92.05,92.16,41898.0,80.749,80.8277,80.5477,80.644,41898.0
2022-04-07 12:30:00,92.17,92.55,92.17,92.34,35849.0,80.6527,80.9852,80.6527,80.8015,35849.0
2022-04-07 13:00:00,92.29,92.47,92.14,92.2,43681.0,80.7577,80.9152,80.6265,80.679,43681.0
2022-04-07 13:30:00,92.18,92.38,92.09,92.29,65582.0,80.6615,80.8365,80.5827,80.7577,65582.0
2022-04-07 14:00:00,92.31,92.39,92.03,92.18,81945.0,80.7752,80.8452,80.5302,80.6615,81945.0
2022-04-07 14:30:00,92.15,92.25,92.09,92.23,67424.0,80.6352,80.7227,80.5827,80.7052,67424.0
2022-04-07 15:00:00,92.21,92.27,91.76,91.85,55812.0,80.6877,80.7402,80.294,80.3727,55812.0
2022-04-07 15:30:00,91.84,92.15,91.69,92.14,269413.0,80.364,80.6352,80.2327,80.6265,269413.0
2022-04-08 09:30:00,92.53,93.33,92.05,92.58,63927.0,80.9677,81.6678,80.5477,81.0115,63927.0
2022-04-08 10:00:00,92.59,92.73,91.93,91.94,30876.0,81.0202,81.1427,80.4427,80.4515,30876.0
2022-04-08 10:30:00,92.01,92.6,91.99,92.59,22219.0,80.5127,81.029,80.4952,81.0202,22219.0
2022-04-08 11:00:00,92.65,92.83,92.47,92.75,41079.0,81.0727,81.2302,80.9152,81.1602,41079.0
2022-04-08 11:30:00,92.78,92.97,92.68,92.77,16622.0,81.1865,81.3528,81.099,81.1777,16622.0
2022-04-08 12:00:00,92.76,92.86,92.5,92.67,14290.0,81.169,81.2565,80.9415,81.0902,14290.0
2022-04-08 12:30:00,92.64,92.67,92.41,92.59,13336.0,81.064,81.0902,80.8627,81.0202,13336.0
2022-04-08 13:00:00,92.58,92.82,92.56,92.79,14013.0,81.0115,81.2215,80.994,81.1952,14013.0
2022-04-08 13:30:00,92.81,92.84,92.64,92.7,36640.0,81.2127,81.239,81.064,81.1165,36640.0
2022-04-08 14:00:00,92.72,92.75,92.57,92.66,21173.0,81.134,81.1602,81.0027,81.0815,21173.0
2022-04-08 14:30:00,92.69,92.87,92.69,92.79,26355.0,81.1077,81.2652,81.1077,81.1952,26355.0
2022-04-08 15:00:00,92.82,92.94,92.76,92.94,32421.0,81.2215,81.3265,81.169,81.3265,32421.0
2022-04-08 15:30:00,92.94,92.98,92.38,92.54,259604.0,81.3265,81.3615,80.8365,80.9765,259604.0
2022-04-11 09:30:00,92.91,93.25,91.8,92.09,56263.0,81.3003,81.5978,80.329,80.5827,56263.0
2022-04-11 10:00:00,92.16,92.37,91.71,92.37,43328.0,80.644,80.8277,80.2502,80.8277,43328.0
2022-04-11 10:30:00,92.35,92.89,91.98,92.74,40668.0,80.8102,81.2828,80.4865,81.1515,40668.0
2022-04-11 11:00:00,92.71,92.91,92.38,92.4,28738.0,81.1252,81.3003,80.8365,80.854,28738.0
2022-04-11 11:30:00,92.41,92.57,92.24,92.37,42132.0,80.8627,81.0027,80.714,80.8277,42132.0
2022-04-11 12:00:00,92.34,92.42,92.15,92.26,28347.0,80.8015,80.8715,80.6352,80.7315,28347.0
2022-04-11 12:30:00,92.22,92.26,91.92,92.07,41015.0,80.6965,80.7315,80.434,80.5652,41015.0
2022-04-11 13:00:00,92.06,92.15,91.63,91.75,23523.0,80.5565,80.6352,80.1802,80.2852,23523.0
2022-04-11 13:30:00,91.77,92.04,91.62,91.85,24688.0,80.3027,80.539,80.1714,80.3727,24688.0
2022-04-11 14:00:00,91.86,91.97,91.69,91.92,34553.0,80.3815,80.4777,80.2327,80.434,34553.0
2022-04-11 14:30:00,91.94,92.1,91.8,92.09,24441.0,80.4515,80.5915,80.329,80.5827,24441.0
2022-04-11 15:00:00,92.1,92.15,91.66,91.72,24724.0,80.5915,80.6352,80.2064,80.259,24724.0
2022-04-11 15:30:00,91.68,91.91,91.59,91.78,175508.0,80.2239,80.4252,80.1452,80.3115,175508.0
2022-04-12 09:30:00,91.51,91.95,90.78,91.51,67881.0,80.0752,80.4602,79.4364,80.0752,67881.0
2022-04-12 10:00:00,91.48,92.28,91.15,92.18,115426.0,80.0489,80.749,79.7602,80.6615,115426.0
2022-04-12 10:30:00,92.15,92.61,92.0,92.37,93318.0,80.6352,81.0377,80.504,80.8277,93318.0
2022-04-12 11:00:00,92.41,92.94,92.34,92.79,115762.0,80.8627,81.3265,80.8015,81.1952,115762.0
2022-04-12 11:30:00,92.78,92.84,92.49,92.68,26402.0,81.1865,81.239,80.9327,81.099,26402.0
2022-04-12 12:00:00,92.68,93.0,92.65,92.77,38725.0,81.099,81.379,81.0727,81.1777,38725.0
2022-04-12 12:30:00,92.76,92.91,92.49,92.66,64736.0,81.169,81.3003,80.9327,81.0815,64736.0
2022-04-12 13:00:00,92.67,92.74,92.46,92.57,39653.0,81.0902,81.1515,80.9065,81.0027,39653.0
2022-04-12 13:30:00,92.59,92.76,92.46,92.57,99530.0,81.0202,81.169,80.9065,81.0027,99530.0
2022-04-12 14:00:00,92.55,92.97,92.53,92.8,41425.0,80.9852,81.3528,80.9677,81.204,41425.0
2022-04-12 14:30:00,92.82,93.04,92.74,92.91,37832.0,81.2215,81.414,81.1515,81.3003,37832.0
2022-04-12 15:00:00,92.89,92.94,92.64,92.72,51123.0,81.2828,81.3265,81.064,81.134,51123.0
2022-04-12 15:30:00,92.74,92.99,92.64,92.84,211454.0,81.1515,81.3703,81.064,81.239,211454.0
2022-04-13 09:30:00,92.88,93.0,92.53,92.83,100857.0,81.274,81.379,80.9677,81.2302,100857.0
2022-04-13 10:00:00,92.81,92.9,92.13,92.4,167708.0,81.2127,81.2915,80.6177,80.854,167708.0
2022-04-13 10:30:00,92.41,92.58,92.18,92.41,43618.0,80.8627,81.0115,80.6615,80.8627,43618.0
2022-04-13 11:00:00,92.43,92.5,92.25,92.36,37547.0,80.8802,80.9415,80.7227,80.819,37547.0
2022-04-13 11:30:00,92.36,92.4,92.06,92.06,19117.0,80.819,80.854,80.5565,80.5565,19117.0
2022-04-13 12:00:00,92.12,92.42,92.12,92.36,77994.0,80.609,80.8715,80.609,80.819,77994.0
2022-04-13 12:30:00,92.4,92.47,92.33,92.35,25415.0,80.854,80.9152,80.7927,80.8102,25415.0
2022-04-13 13:00:00,92.36,92.63,92.35,92.46,26844.0,80.819,81.0552,80.8102,80.9065,26844.0
2022-04-13 13:30:00,92.46,92.5,92.29,92.37,69501.0,80.9065,80.9415,80.7577,80.8277,69501.0
2022-04-13 14:00:00,92.36,92.63,92.34,92.54,28848.0,80.819,81.0552,80.8015,80.9765,28848.0
2022-04-13 14:30:00,92.57,92.6,92.4,92.55,23490.0,81.0027,81.029,80.854,80.9852,23490.0
2022-04-13 15:00:00,92.56,92.58,92.36,92.36,33023.0,80.994,81.0115,80.819,80.819,33023.0
2022-04-13 15:30:00,92.39,92.68,92.35,92.51,159266.0,80.8452,81.099,80.8102,80.9502,159266.0
2022-04-14 09:30:00,92.76,93.2,92.33,92.53,84218.0,81.169,81.554,80.7927,80.9677,84218.0
2022-04-14 10:00:00,92.59,92.94,92.53,92.62,27108.0,81.0202,81.3265,80.9677,81.0465,27108.0
2022-04-14 10:30:00,92.65,93.0,92.56,92.93,25465.0,81.0727,81.379,80.994,81.3178,25465.0
2022-04-14 11:00:00,92.93,92.99,92.49,92.59,32516.0,81.3178,81.3703,80.9327,81.0202,32516.0
2022-04-14 11:30:00,92.59,92.69,92.47,92.67,23522.0,81.0202,81.1077,80.9152,81.0902,23522.0
2022-04-14 12:00:00,92.69,92.69,92.46,92.57,12440.0,81.1077,81.1077,80.9065,81.0027,12440.0
2022-04-14 12:30:00,92.63,92.87,92.55,92.85,18144.0,81.0552,81.2652,80.9852,81.2477,18144.0
2022-04-14 13:00:00,92.87,92.97,92.56,92.93,23760.0,81.2652,81.3528,80.994,81.3178,23760.0
2022-04-14 13:30:00,92.92,93.08,92.88,93.05,19488.0,81.309,81.449,81.274,81.4228,19488.0
2022-04-14 14:00:00,93.04,93.14,92.75,92.86,26706.0,81.414,81.5015,81.1602,81.2565,26706.0
2022-04-14 14:30:00,92.88,92.97,92.75,92.77,21250.0,81.274,81.3528,81.1602,81.1777,21250.0
2022-04-14 15:00:00,92.76,92.84,92.61,92.72,44621.0,81.169,81.239,81.0377,81.134,44621.0
2022-04-14 15:30:00,92.7,92.79,92.53,92.67,297261.0,81.1165,81.1952,80.9677,81.0902,297261.0
2022-04-18 09:30:00,92.61,93.14,92.57,92.57,37705.0,81.0377,81.5015,81.0027,81.0027,37705.0
2022-04-18 10:00:00,92.53,92.56,92.14,92.23,13207.0,80.9677,80.994,80.6265,80.7052,13207.0
2022-04-18 10:30:00,92.22,92.63,92.11,92.19,10743.0,80.6965,81.0552,80.6002,80.6702,10743.0
2022-04-18 11:00:00,92.17,92.22,91.96,92.02,14345.0,80.6527,80.6965,80.469,80.5215,14345.0
2022-04-18 11:30:00,92.04,92.18,91.9,92.06,11026.0,80.539,80.6615,80.4165,80.5565,11026.0
2022-04-18 12:00:00,92.11,92.27,91.99,92.13,12738.0,80.6002,80.7402,80.4952,80.6177,12738.0
2022-04-18 12:30:00,92.16,92.18,91.87,91.89,19092.0,80.644,80.6615,80.3902,80.4077,19092.0
2022-04-18 13:00:00,91.86,91.97,91.6,91.83,14015.0,80.3815,80.4777,80.1539,80.3552,14015.0
2022-04-18 13:30:00,91.87,92.22,91.84,91.99,26418.0,80.3902,80.6965,80.364,80.4952,26418.0
2022-04-18 14:00:00,91.99,92.05,91.73,91.73,16419.0,80.4952,80.5477,80.2677,80.2677,16419.0
2022-04-18 14:30:00,91.76,91.89,91.65,91.74,14255.0,80.294,80.4077,80.1977,80.2765,14255.0
2022-04-18 15:00:00,91.71,91.77,91.42,91.43,24585.0,80.2502,80.3027,79.9964,80.0052,24585.0
2022-04-18 15:30:00,91.43,91.71,91.24,91.68,109261.0,80.0052,80.2502,79.8389,80.2239,109261.0
2022-04-19 09:30:00,91.86,92.16,91.54,92.0,63873.0,80.3815,80.644,80.1014,80.504,63873.0
2022-04-19 10:00:00,92.04,92.28,91.81,92.28,43585.0,80.539,80.749,80.3377,80.749,43585.0
2022-04-19 10:30:00,92.29,92.44,91.86,92.06,39009.0,80.7577,80.889,80.3815,80.5565,39009.0
2022-04-19 11:00:00,92.06,92.3,91.98,91.98,19604.0,80.5565,80.7665,80.4865,80.4865,19604.0
2022-04-19 11:30:00,92.0,92.12,91.77,92.06,30081.0,80.504,80.609,80.3027,80.5565,30081.0
2022-04-19 12:00:00,92.09,92.36,92.09,92.13,31501.0,80.5827,80.819,80.5827,80.6177,31501.0
2022-04-19 12:30:00,92.13,92.15,91.94,91.99,23542.0,80.6177,80.6352,80.4515,80.4952,23542.0
2022-04-19 13:00:00,91.99,92.04,91.9,91.95,21434.0,80.4952,80.539,80.4165,80.4602,21434.0
2022-04-19 13:30:00,91.96,92.04,91.77,91.98,87851.0,80.469,80.539,80.3027,80.4865,87851.0
2022-04-19 14:00:00,91.95,92.17,91.88,92.07,75280.0,80.4602,80.6527,80.399,80.5652,75280.0
2022-04-19 14:30:00,92.05,92.28,91.99,92.23,24674.0,80.5477,80.749,80.4952,80.7052,24674.0
2022-04-19 15:00:00,92.22,92.42,92.13,92.3,45850.0,80.6965,80.8715,80.6177,80.7665,45850.0
2022-04-19 15:30:00,92.28,92.78,92.24,92.5,258933.0,80.749,81.1865,80.714,80.9415,258933.0
2022-04-20 09:30:00,93.38,93.62,92.84,93.26,46784.0,81.7115,81.9215,81.239,81.6065,46784.0
2022-04-20 10:00:00,93.31,93.55,93.08,93.19,20380.0,81.6503,81.8603,81.449,81.5453,20380.0
2022-04-20 10:30:00,93.21,93.35,92.92,93.08,17887.0,81.5628,81.6853,81.309,81.449,17887.0
2022-04-20 11:00:00,93.06,93.12,92.86,93.03,17393.0,81.4315,81.484,81.2565,81.4053,17393.0
2022-04-20 11:30:00,93.01,93.46,92.91,93.45,18317.0,81.3878,81.7815,81.3003,81.7728,18317.0
2022-04-20 12:00:00,93.43,93.43,93.15,93.31,24019.0,81.7553,81.7553,81.5103,81.6503,24019.0
2022-04-20 12:30:00,93.26,93.63,93.26,93.55,16024.0,81.6065,81.9303,81.6065,81.8603,16024.0
2022-04-20 13:00:00,93.56,93.68,93.44,93.61,18964.0,81.869,81.974,81.764,81.9128,18964.0
2022-04-20 13:30:00,93.61,93.69,93.54,93.69,14695.0,81.9128,81.9828,81.8515,81.9828,14695.0
2022-04-20 14:00:00,93.7,93.82,93.56,93.65,28479.0,81.9915,82.0965,81.869,81.9478,28479.0
2022-04-20 14:30:00,93.64,93.64,93.35,93.4,26237.0,81.939,81.939,81.6853,81.729,26237.0
2022-04-20 15:00:00,93.37,93.45,93.23,93.36,33659.0,81.7028,81.7728,81.5803,81.694,33659.0
2022-04-20 15:30:00,93.37,93.41,93.2,93.27,103519.0,81.7028,81.7378,81.554,81.6153,103519.0
2022-04-21 09:30:00,93.15,93.62,92.64,93.61,31812.0,81.5103,81.9215,81.064,81.9128,31812.0
2022-04-21 10:00:00,93.45,93.67,93.37,93.52,18971.0,81.7728,81.9653,81.7028,81.834,18971.0
2022-04-21 10:30:00,93.52,94.29,93.46,94.15,49502.0,81.834,82.5078,81.7815,82.3853,49502.0
2022-04-21 11:00:00,94.14,94.2,93.91,94.01,26197.0,82.3766,82.4291,82.1753,82.2628,26197.0
2022-04-21 11:30:00,94.05,94.63,94.03,94.56,38470.0,82.2978,82.8053,82.2803,82.7441,38470.0
2022-04-21 12:00:00,94.58,94.58,93.88,93.91,37821.0,82.7616,82.7616,82.149,82.1753,37821.0
2022-04-21 12:30:00,93.88,94.17,93.66,93.75,23817.0,82.149,82.4028,81.9565,82.0353,23817.0
2022-04-21 13:00:00,93.73,93.79,93.48,93.76,42244.0,82.0178,82.0703,81.799,82.044,42244.0
2022-04-21 13:30:00,93.71,93.92,93.58,93.92,18777.0,82.0003,82.184,81.8865,82.184,18777.0
2022-04-21 14:00:00,93.89,94.09,93.79,93.96,31588.0,82.1578,82.3328,82.0703,82.219,31588.0
2022-04-21 14:30:00,93.97,93.97,93.46,93.46,42152.0,82.2278,82.2278,81.7815,81.7815,42152.0
2022-04-21 15:00:00,93.46,93.59,93.23,93.56,57827.0,81.7815,81.8953,81.5803,81.869,57827.0
2022-04-21 15:30:00,93.55,93.59,93.01,93.11,134232.0,81.8603,81.8953,81.3878,81.4753,134232.0
2022-04-22 09:30:00,93.0,93.24,92.29,92.36,48199.0,81.379,81.589,80.7577,80.819,48199.0
2022-04-22 10:00:00,92.34,92.83,92.12,92.62,27696.0,80.8015,81.2302,80.609,81.0465,27696.0
2022-04-22 10:30:00,92.64,92.71,92.34,92.44,22185.0,81.064,81.1252,80.8015,80.889,22185.0
2022-04-22 11:00:00,92.48,92.72,92.34,92.55,30517.0,80.924,81.134,80.8015,80.9852,30517.0
2022-04-22 11:30:00,92.57,92.7,92.33,92.62,20627.0,81.0027,81.1165,80.7927,81.0465,20627.0
2022-04-22 12:00:00,92.6,92.99,92.57,92.97,29824.0,81.029,81.3703,81.0027,81.3528,29824.0
2022-04-22 12:30:00,92.99,93.08,92.93,92.98,23899.0,81.3703,81.449,81.3178,81.3615,23899.0
2022-04-22 13:00:00,92.94,93.06,92.69,93.06,14484.0,81.3265,81.4315,81.1077,81.4315,14484.0
2022-04-22 13:30:00,93.01,93.1,92.84,92.96,19543.0,81.3878,81.4665,81.239,81.344,19543.0
2022-04-22 14:00:00,92.94,93.07,92.76,93.03,27032.0,81.3265,81.4403,81.169,81.4053,27032.0
2022-04-22 14:30:00,93.06,93.12,92.65,92.72,18789.0,81.4315,81.484,81.0727,81.134,18789.0
2022-04-22 15:00:00,92.75,92.87,92.57,92.8,25480.0,81.1602,81.2652,81.0027,81.204,25480.0
2022-04-22 15:30:00,92.8,92.99,91.88,92.01,237664.0,81.204,81.3703,80.399,80.5127,237664.0
2022-04-25 09:30:00,92.32,92.52,90.6,90.7,66256.0,80.784,80.959,79.2789,79.3664,66256.0
2022-04-25 10:00:00,90.65,90.83,90.51,90.52,42838.0,79.3227,79.4802,79.2001,79.2089,42838.0
2022-04-25 10:30:00,90.49,90.99,90.31,90.32,41886.0,79.1826,79.6202,79.0251,79.0339,41886.0
2022-04-25 11:00:00,90.36,90.66,90.14,90.41,46471.0,79.0689,79.3314,78.8764,79.1126,46471.0
2022-04-25 11:30:00,90.39,90.42,89.85,90.12,25850.0,79.0951,79.1214,78.6226,78.8589,25850.0
2022-04-25 12:00:00,90.1,90.38,89.48,89.86,57072.0,78.8414,79.0864,78.2989,78.6314,57072.0
2022-04-25 12:30:00,89.91,90.12,89.6,89.74,30647.0,78.6751,78.8589,78.4039,78.5264,30647.0
2022-04-25 13:00:00,89.79,89.86,89.61,89.77,28123.0,78.5701,78.6314,78.4126,78.5526,28123.0
2022-04-25 13:30:00,89.79,90.1,89.7,90.09,26195.0,78.5701,78.8414,78.4914,78.8326,26195.0
2022-04-25 14:00:00,90.12,90.33,89.89,90.31,51924.0,78.8589,79.0426,78.6576,79.0251,51924.0
2022-04-25 14:30:00,90.31,90.45,90.09,90.18,28706.0,79.0251,79.1476,78.8326,78.9114,28706.0
2022-04-25 15:00:00,90.18,90.74,90.06,90.68,51334.0,78.9114,79.4014,78.8064,79.3489,51334.0
2022-04-25 15:30:00,90.66,91.2,90.55,90.69,189699.0,79.3314,79.8039,79.2351,79.3577,189699.0
2022-04-26 09:30:00,90.25,90.76,90.08,90.69,51267.0,78.9726,79.4189,78.8239,79.3577,51267.0
2022-04-26 10:00:00,90.65,90.92,90.06,90.23,50628.0,79.3227,79.5589,78.8064,78.9551,50628.0
2022-04-26 10:30:00,90.24,90.7,90.0,90.68,42556.0,78.9639,79.3664,78.7539,79.3489,42556.0
2022-04-26 11:00:00,90.66,91.53,90.56,91.33,52354.0,79.3314,80.0927,79.2439,79.9177,52354.0
2022-04-26 11:30:00,91.29,91.33,90.91,91.1,28437.0,79.8827,79.9177,79.5502,79.7164,28437.0
2022-04-26 12:00:00,91.07,91.14,90.93,91.08,24548.0,79.6902,79.7514,79.5677,79.6989,24548.0
2022-04-26 12:30:00,91.06,91.07,90.59,90.92,26470.0,79.6814,79.6902,79.2702,79.5589,26470.0
2022-04-26 13:00:00,90.95,90.95,90.4,90.44,27988.0,79.5852,79.5852,79.1039,79.1389,27988.0
2022-04-26 13:30:00,90.4,90.69,90.23,90.27,30368.0,79.1039,79.3577,78.9551,78.9901,30368.0
2022-04-26 14:00:00,90.28,90.65,90.26,90.49,30611.0,78.9989,79.3227,78.9814,79.1826,30611.0
2022-04-26 14:30:00,90.47,90.49,90.12,90.26,27764.0,79.1651,79.1826,78.8589,78.9814,27764.0
2022-04-26 15:00:00,90.27,90.28,89.89,89.95,34868.0,78.9901,78.9989,78.6576,78.7101,34868.0
2022-04-26 15:30:00,89.97,90.06,89.71,89.71,196971.0,78.7276,78.8064,78.5001,78.5001,196971.0
2022-04-27 09:30:00,89.81,90.22,88.84,90.22,40612.0,78.5876,78.9464,77.7388,78.9464,40612.0
2022-04-27 10:00:00,90.26,90.66,89.87,90.17,29728.0,78.9814,79.3314,78.6401,78.9026,29728.0
2022-04-27 10:30:00,90.0,90.65,89.78,90.33,21219.0,78.7539,79.3227,78.5614,79.0426,21219.0
2022-04-27 11:00:00,90.29,90.39,89.76,90.39,20057.0,79.0076,79.0951,78.5439,79.0951,20057.0
2022-04-27 11:30:00,90.41,90.61,90.32,90.53,21300.0,79.1126,79.2877,79.0339,79.2176,21300.0
2022-04-27 12:00:00,90.59,90.67,90.42,90.49,33226.0,79.2702,79.3402,79.1214,79.1826,33226.0
2022-04-27 12:30:00,90.49,90.79,90.37,90.68,24178.0,79.1826,79.4452,79.0776,79.3489,24178.0
2022-04-27 13:00:00,90.71,90.73,90.41,90.65,19785.0,79.3752,79.3927,79.1126,79.3227,19785.0
2022-04-27 13:30:00,90.61,90.81,90.55,90.66,24181.0,79.2877,79.4627,79.2351,79.3314,24181.0
2022-04-27 14:00:00,90.65,90.65,90.23,90.26,34309.0,79.3227,79.3227,78.9551,78.9814,34309.0
2022-04-27 14:30:00,90.28,90.39,89.86,89.92,27834.0,78.9989,79.0951,78.6314,78.6839,27834.0
2022-04-27 15:00:00,89.94,90.02,89.63,89.91,30836.0,78.7014,78.7714,78.4301,78.6751,30836.0
2022-04-27 15:30:00,89.9,89.95,89.41,89.5,140739.0,78.6664,78.7101,78.2376,78.3164,140739.0
2022-04-28 09:30:00,89.92,90.35,89.12,90.08,71691.0,78.6839,79.0601,77.9838,78.8239,71691.0
2022-04-28 10:00:00,90.11,90.4,89.91,90.12,36714.0,78.8501,79.1039,78.6751,78.8589,36714.0
2022-04-28 10:30:00,90.07,90.16,89.59,89.71,25358.0,78.8151,78.8939,78.3951,78.5001,25358.0
2022-04-28 11:00:00,89.73,89.87,89.52,89.76,38869.0,78.5176,78.6401,78.3339,78.5439,38869.0
2022-04-28 11:30:00,89.77,90.55,89.76,90.41,46153.0,78.5526,79.2351,78.5439,79.1126,46153.0
2022-04-28 12:00:00,90.44,90.61,90.25,90.57,40676.0,79.1389,79.2877,78.9726,79.2527,40676.0
2022-04-28 12:30:00,90.5,90.61,90.19,90.33,19142.0,79.1914,79.2877,78.9201,79.0426,19142.0
2022-04-28 13:00:00,90.3,90.33,90.02,90.07,26308.0,79.0164,79.0426,78.7714,78.8151,26308.0
2022-04-28 13:30:00,90.08,90.15,89.72,89.72,41165.0,78.8239,78.8851,78.5089,78.5089,41165.0
2022-04-28 14:00:00,89.74,90.06,89.71,89.88,35914.0,78.5264,78.8064,78.5001,78.6489,35914.0
2022-04-28 14:30:00,89.88,90.11,89.69,90.0,30264.0,78.6489,78.8501,78.4826,78.7539,30264.0
2022-04-28 15:00:00,90.02,90.18,89.93,90.11,41196.0,78.7714,78.9114,78.6926,78.8501,41196.0
2022-04-28 15:30:00,90.08,90.2,89.77,90.2,221229.0,78.8239,78.9289,78.5526,78.9289,221229.0
2022-04-29 09:30:00,89.83,89.87,88.82,89.12,41277.0,78.6051,78.6401,77.7213,77.9838,41277.0
2022-04-29 10:00:00,89.18,89.39,88.82,88.87,34890.0,78.0363,78.2201,77.7213,77.7651,34890.0
2022-04-29 10:30:00,88.83,88.86,88.35,88.38,54159.0,77.7301,77.7563,77.3101,77.3363,54159.0
2022-04-29 11:00:00,88.33,88.69,88.07,88.59,70146.0,77.2926,77.6076,77.065,77.5201,70146.0
2022-04-29 11:30:00,88.6,88.91,88.42,88.45,74265.0,77.5288,77.8001,77.3713,77.3976,74265.0
2022-04-29 12:00:00,88.45,88.45,88.0,88.2,29639.0,77.3976,77.3976,77.0038,77.1788,29639.0
2022-04-29 12:30:00,88.23,88.23,87.94,88.01,66888.0,77.205,77.205,76.9513,77.0125,66888.0
2022-04-29 13:00:00,88.02,88.44,88.02,88.29,20858.0,77.0213,77.3888,77.0213,77.2576,20858.0
2022-04-29 13:30:00,88.28,88.55,88.21,88.31,23389.0,77.2488,77.4851,77.1875,77.2751,23389.0
2022-04-29 14:00:00,88.28,88.71,88.24,88.56,34897.0,77.2488,77.6251,77.2138,77.4938,34897.0
2022-04-29 14:30:00,88.57,88.64,88.4,88.54,34393.0,77.5026,77.5638,77.3538,77.4763,34393.0
2022-04-29 15:00:00,88.51,88.51,87.92,87.97,73871.0,77.4501,77.4501,76.9338,76.9775,73871.0
2022-04-29 15:30:00,87.95,88.19,87.22,87.41,230036.0,76.96,77.17,76.3213,76.4875,230036.0
2022-05-02 09:30:00,88.11,88.59,86.76,87.15,129624.0,77.1,77.5201,75.9187,76.26,129624.0
2022-05-02 10:00:00,87.14,87.92,86.91,87.65,60717.0,76.2513,76.9338,76.05,76.6975,60717.0
2022-05-02 10:30:00,87.64,87.82,87.29,87.46,61021.0,76.6888,76.8463,76.3825,76.5313,61021.0
2022-05-02 11:00:00,87.48,87.53,86.69,86.87,40156.0,76.5488,76.5925,75.8575,76.015,40156.0
2022-05-02 11:30:00,86.87,86.91,86.45,86.56,28445.0,76.015,76.05,75.6475,75.7437,28445.0
2022-05-02 12:00:00,86.56,86.6,85.99,86.19,36400.0,75.7437,75.7787,75.245,75.42,36400.0
2022-05-02 12:30:00,86.25,86.36,85.92,86.02,31167.0,75.4725,75.5687,75.1837,75.2712,31167.0
2022-05-02 13:00:00,86.06,86.25,85.8,86.05,40449.0,75.3062,75.4725,75.0787,75.2975,40449.0
2022-05-02 13:30:00,86.03,86.26,85.75,86.05,45461.0,75.28,75.4812,75.0349,75.2975,45461.0
2022-05-02 14:00:00,86.02,86.27,85.71,85.73,50851.0,75.2712,75.49,74.9999,75.0174,50851.0
2022-05-02 14:30:00,85.72,85.72,85.29,85.44,48497.0,75.0087,75.0087,74.6324,74.7637,48497.0
2022-05-02 15:00:00,85.46,86.25,85.44,86.09,44757.0,74.7812,75.4725,74.7637,75.3325,44757.0
2022-05-02 15:30:00,86.09,86.42,85.93,86.21,175430.0,75.3325,75.6212,75.1925,75.4375,175430.0
2022-05-03 09:30:00,86.81,87.24,86.52,86.64,38655.0,75.9625,76.3388,75.7087,75.8137,38655.0
2022-05-03 10:00:00,86.51,87.27,86.19,87.15,25566.0,75.7,76.365,75.42,76.26,25566.0
2022-05-03 10:30:00,87.2,87.69,87.11,87.54,48905.0,76.3038,76.7325,76.225,76.6013,48905.0
2022-05-03 11:00:00,87.53,88.16,87.52,88.08,44691.0,76.5925,77.1438,76.5838,77.0738,44691.0
2022-05-03 11:30:00,88.1,88.33,87.96,88.16,39188.0,77.0913,77.2926,76.9688,77.1438,39188.0
2022-05-03 12:00:00,88.15,88.26,87.81,87.85,37230.0,77.135,77.2313,76.8375,76.8725,37230.0
2022-05-03 12:30:00,87.83,88.01,87.69,87.84,58084.0,76.855,77.0125,76.7325,76.8638,58084.0
2022-05-03 13:00:00,87.92,87.97,87.64,87.69,90282.0,76.9338,76.9775,76.6888,76.7325,90282.0
2022-05-03 13:30:00,87.7,87.7,86.93,87.06,35080.0,76.7413,76.7413,76.0675,76.1812,35080.0
2022-05-03 14:00:00,87.02,87.05,86.59,86.69,64335.0,76.1462,76.1725,75.77,75.8575,64335.0
2022-05-03 14:30:00,86.69,86.85,86.47,86.82,47627.0,75.8575,75.9975,75.665,75.9712,47627.0
2022-05-03 15:00:00,86.85,87.07,86.64,86.81,81867.0,75.9975,76.19,75.8137,75.9625,81867.0
2022-05-03 15:30:00,86.79,86.88,86.46,86.7,242967.0,75.945,76.0237,75.6562,75.8662,242967.0
2022-05-04 09:30:00,87.04,87.74,86.69,87.4,71990.0,76.1637,76.7763,75.8575,76.4788,71990.0
2022-05-04 10:00:00,87.34,87.74,87.12,87.63,55880.0,76.4263,76.7763,76.2338,76.68,55880.0
2022-05-04 10:30:00,87.86,87.93,87.39,87.8,28478.0,76.8813,76.9425,76.47,76.8288,28478.0
2022-05-04 11:00:00,87.85,88.0,87.68,87.74,57972.0,76.8725,77.0038,76.7238,76.7763,57972.0
2022-05-04 11:30:00,87.74,88.33,87.7,88.08,48806.0,76.7763,77.2926,76.7413,77.0738,48806.0
2022-05-04 12:00:00,88.06,88.14,87.73,87.73,28375.0,77.0563,77.1263,76.7675,76.7675,28375.0
2022-05-04 12:30:00,87.67,88.28,87.62,88.13,54121.0,76.715,77.2488,76.6713,77.1175,54121.0
2022-05-04 13:00:00,88.14,88.14,87.52,87.52,26547.0,77.1263,77.1263,76.5838,76.5838,26547.0
2022-05-04 13:30:00,87.51,87.59,87.27,87.27,50406.0,76.575,76.645,76.365,76.365,50406.0
2022-05-04 14:00:00,87.35,87.93,87.25,87.93,37202.0,76.435,76.9425,76.3475,76.9425,37202.0
2022-05-04 14:30:00,87.94,88.22,87.2,88.0,52338.0,76.9513,77.1963,76.3038,77.0038,52338.0
2022-05-04 15:00:00,88.03,88.38,87.97,88.21,68005.0,77.03,77.3363,76.9775,77.1875,68005.0
2022-05-04 15:30:00,88.2,88.7,88.2,88.35,399764.0,77.1788,77.6163,77.1788,77.3101,399764.0
2022-05-05 09:30:00,88.27,91.99,88.17,90.43,301881.0,77.2401,80.4952,77.1525,79.1301,301881.0
2022-05-05 10:00:00,90.37,91.19,89.68,90.69,99987.0,79.0776,79.7952,78.4739,79.3577,99987.0
2022-05-05 10:30:00,90.59,90.81,89.65,90.07,117333.0,79.2702,79.4627,78.4476,78.8151,117333.0
2022-05-05 11:00:00,90.21,90.31,89.79,89.92,65368.0,78.9376,79.0251,78.5701,78.6839,65368.0
2022-05-05 11:30:00,89.94,90.38,89.71,89.71,47744.0,78.7014,79.0864,78.5001,78.5001,47744.0
2022-05-05 12:00:00,89.63,89.79,89.02,89.72,106131.0,78.4301,78.5701,77.8963,78.5089,106131.0
2022-05-05 12:30:00,89.63,89.87,89.02,89.62,124278.0,78.4301,78.6401,77.8963,78.4214,124278.0
2022-05-05 13:00:00,89.57,90.23,89.53,89.96,68231.0,78.3776,78.9551,78.3426,78.7189,68231.0
2022-05-05 13:30:00,89.9,90.23,89.4,89.63,54309.0,78.6664,78.9551,78.2289,78.4301,54309.0
2022-05-05 14:00:00,89.65,89.82,89.32,89.33,43292.0,78.4476,78.5964,78.1588,78.1676,43292.0
2022-05-05 14:30:00,89.36,89.64,89.1,89.59,40497.0,78.1938,78.4389,77.9663,78.3951,40497.0
2022-05-05 15:00:00,89.58,89.61,89.16,89.31,49785.0,78.3864,78.4126,78.0188,78.1501,49785.0
2022-05-05 15:30:00,89.31,89.96,89.15,89.95,321777.0,78.1501,78.7189,78.0101,78.7101,321777.0
2022-05-06 09:30:00,89.29,91.16,89.29,90.82,89862.0,78.1326,79.7689,78.1326,79.4714,89862.0
2022-05-06 10:00:00,90.79,91.3,90.5,90.86,114038.0,79.4452,79.8914,79.1914,79.5064,114038.0
2022-05-06 10:30:00,90.82,91.41,90.59,91.15,76976.0,79.4714,79.9877,79.2702,79.7602,76976.0
2022-05-06 11:00:00,91.19,91.37,90.92,91.2,111367.0,79.7952,79.9527,79.5589,79.8039,111367.0
2022-05-06 11:30:00,91.22,91.29,90.75,90.76,58488.0,79.8214,79.8827,79.4102,79.4189,58488.0
2022-05-06 12:00:00,90.78,91.05,90.6,90.96,58276.0,79.4364,79.6727,79.2789,79.5939,58276.0
2022-05-06 12:30:00,90.95,90.97,90.66,90.79,52768.0,79.5852,79.6027,79.3314,79.4452,52768.0
2022-05-06 13:00:00,90.79,90.89,90.38,90.44,54455.0,79.4452,79.5327,79.0864,79.1389,54455.0
2022-05-06 13:30:00,90.46,90.62,89.93,90.02,52934.0,79.1564,79.2964,78.6926,78.7714,52934.0
2022-05-06 14:00:00,90.01,90.22,89.46,89.46,43336.0,78.7626,78.9464,78.2814,78.2814,43336.0
2022-05-06 14:30:00,89.47,89.9,89.28,89.72,38655.0,78.2901,78.6664,78.1238,78.5089,38655.0
2022-05-06 15:00:00,89.73,89.81,89.31,89.77,87606.0,78.5176,78.5876,78.1501,78.5526,87606.0
2022-05-06 15:30:00,89.75,90.63,89.74,90.42,376367.0,78.5351,79.3052,78.5264,79.1214,376367.0
2022-05-09 09:30:00,90.3,90.62,89.54,90.53,90364.0,79.0164,79.2964,78.3514,79.2176,90364.0
2022-05-09 10:00:00,90.53,90.75,90.22,90.7,65702.0,79.2176,79.4102,78.9464,79.3664,65702.0
2022-05-09 10:30:00,90.71,91.22,90.71,90.95,56996.0,79.3752,79.8214,79.3752,79.5852,56996.0
2022-05-09 11:00:00,90.9,91.21,90.83,91.05,80134.0,79.5414,79.8127,79.4802,79.6727,80134.0
2022-05-09 11:30:00,91.01,91.34,90.87,90.95,52801.0,79.6377,79.9264,79.5152,79.5852,52801.0
2022-05-09 12:00:00,90.95,90.96,90.46,90.67,45571.0,79.5852,79.5939,79.1564,79.3402,45571.0
2022-05-09 12:30:00,90.62,90.74,90.23,90.6,37472.0,79.2964,79.4014,78.9551,79.2789,37472.0
2022-05-09 13:00:00,90.58,90.7,90.44,90.7,39744.0,79.2614,79.3664,79.1389,79.3664,39744.0
2022-05-09 13:30:00,90.71,90.97,90.44,90.81,39067.0,79.3752,79.6027,79.1389,79.4627,39067.0
2022-05-09 14:00:00,90.81,91.05,90.81,91.02,41729.0,79.4627,79.6727,79.4627,79.6464,41729.0
2022-05-09 14:30:00,91.02,91.22,90.8,91.17,37580.0,79.6464,79.8214,79.4539,79.7777,37580.0
2022-05-09 15:00:00,91.22,91.48,90.87,90.99,74657.0,79.8214,80.0489,79.5152,79.6202,74657.0
2022-05-09 15:30:00,90.96,90.97,90.24,90.55,217787.0,79.5939,79.6027,78.9639,79.2351,217787.0
2022-05-10 09:30:00,90.58,92.03,90.31,91.78,111443.0,79.2614,80.5302,79.0251,80.3115,111443.0
2022-05-10 10:00:00,91.83,91.88,90.98,91.15,148616.0,80.3552,80.399,79.6114,79.7602,148616.0
2022-05-10 10:30:00,91.16,91.19,90.6,90.92,50756.0,79.7689,79.7952,79.2789,79.5589,50756.0
2022-05-10 11:00:00,90.95,90.99,90.23,90.35,52664.0,79.5852,79.6202,78.9551,79.0601,52664.0
2022-05-10 11:30:00,90.36,90.36,89.02,89.21,36947.0,79.0689,79.0689,77.8963,78.0626,36947.0
2022-05-10 12:00:00,89.29,89.29,88.73,88.88,29526.0,78.1326,78.1326,77.6426,77.7738,29526.0
2022-05-10 12:30:00,88.9,89.01,88.29,88.64,41294.0,77.7913,77.8876,77.2576,77.5638,41294.0
2022-05-10 13:00:00,88.65,88.93,88.47,88.87,35287.0,77.5726,77.8176,77.4151,77.7651,35287.0
2022-05-10 13:30:00,88.89,89.51,88.8,89.42,30241.0,77.7826,78.3251,77.7038,78.2464,30241.0
2022-05-10 14:00:00,89.38,89.46,88.77,88.82,27163.0,78.2113,78.2814,77.6776,77.7213,27163.0
2022-05-10 14:30:00,88.86,89.0,88.58,88.65,31676.0,77.7563,77.8788,77.5113,77.5726,31676.0
2022-05-10 15:00:00,88.67,89.12,88.67,88.73,46225.0,77.5901,77.9838,77.5901,77.6426,46225.0
2022-05-10 15:30:00,88.71,89.21,88.52,89.12,213375.0,77.6251,78.0626,77.4588,77.9838,213375.0
2022-05-11 09:30:00,89.14,89.95,89.01,89.82,40710.0,78.0013,78.7101,77.8876,78.5964,40710.0
2022-05-11 10:00:00,89.82,90.0,89.57,89.81,52659.0,78.5964,78.7539,78.3776,78.5876,52659.0
2022-05-11 10:30:00,89.78,90.51,89.7,90.32,66641.0,78.5614,79.2001,78.4914,79.0339,66641.0
2022-05-11 11:00:00,90.33,90.82,90.13,90.65,43608.0,79.0426,79.4714,78.8676,79.3227,43608.0
2022-05-11 11:30:00,90.68,91.04,90.55,90.56,25698.0,79.3489,79.6639,79.2351,79.2439,25698.0
2022-05-11 12:00:00,90.52,90.61,90.08,90.1,26951.0,79.2089,79.2877,78.8239,78.8414,26951.0
2022-05-11 12:30:00,90.05,90.44,89.94,90.09,34156.0,78.7976,79.1389,78.7014,78.8326,34156.0
2022-05-11 13:00:00,90.08,90.38,90.01,90.04,33547.0,78.8239,79.0864,78.7626,78.7889,33547.0
2022-05-11 13:30:00,90.13,90.41,90.02,90.09,38991.0,78.8676,79.1126,78.7714,78.8326,38991.0
2022-05-11 14:00:00,90.13,90.7,90.13,90.41,58570.0,78.8676,79.3664,78.8676,79.1126,58570.0
2022-05-11 14:30:00,90.39,90.81,90.16,90.17,41231.0,79.0951,79.4627,78.8939,78.9026,41231.0
2022-05-11 15:00:00,90.16,90.22,89.75,89.81,46834.0,78.8939,78.9464,78.5351,78.5876,46834.0
2022-05-11 15:30:00,89.81,89.85,89.0,89.29,160466.0,78.5876,78.6226,77.8788,78.1326,160466.0
2022-05-12 09:30:00,88.92,89.54,88.81,88.9,115665.0,77.8088,78.3514,77.7126,77.7913,115665.0
2022-05-12 10:00:00,88.89,89.19,88.54,88.6,81240.0,77.7826,78.0451,77.4763,77.5288,81240.0
2022-05-12 10:30:00,88.57,88.96,88.42,88.47,55444.0,77.5026,77.8438,77.3713,77.4151,55444.0
2022-05-12 11:00:00,88.47,89.06,88.03,88.17,107623.0,77.4151,77.9313,77.03,77.1525,107623.0
2022-05-12 11:30:00,88.16,88.19,87.54,87.62,57145.0,77.1438,77.17,76.6013,76.6713,57145.0
2022-05-12 12:00:00,87.67,88.16,87.54,87.97,31787.0,76.715,77.1438,76.6013,76.9775,31787.0
2022-05-12 12:30:00,88.0,88.0,87.51,87.74,16935.0,77.0038,77.0038,76.575,76.7763,16935.0
2022-05-12 13:00:00,87.69,88.28,87.63,88.16,51100.0,76.7325,77.2488,76.68,77.1438,51100.0
2022-05-12 13:30:00,88.14,88.81,88.02,88.81,98625.0,77.1263,77.7126,77.0213,77.7126,98625.0
2022-05-12 14:00:00,88.81,89.02,88.62,88.81,82056.0,77.7126,77.8963,77.5463,77.7126,82056.0
2022-05-12 14:30:00,88.81,88.97,88.5,88.57,47411.0,77.7126,77.8526,77.4413,77.5026,47411.0
2022-05-12 15:00:00,88.57,88.73,88.12,88.27,96179.0,77.5026,77.6426,77.1088,77.2401,96179.0
2022-05-12 15:30:00,88.27,89.17,88.2,88.94,257818.0,77.2401,78.0276,77.1788,77.8263,257818.0
2022-05-13 09:30:00,89.44,89.67,87.92,88.17,59033.0,78.2639,78.4651,76.9338,77.1525,59033.0
2022-05-13 10:00:00,88.45,89.18,88.21,89.1,59643.0,77.3976,78.0363,77.1875,77.9663,59643.0
2022-05-13 10:30:00,89.09,89.22,88.93,89.14,29267.0,77.9576,78.0713,77.8176,78.0013,29267.0
2022-05-13 11:00:00,89.14,89.2,88.86,89.09,35684.0,78.0013,78.0538,77.7563,77.9576,35684.0
2022-05-13 11:30:00,89.15,89.3,88.96,89.16,35729.0,78.0101,78.1413,77.8438,78.0188,35729.0
2022-05-13 12:00:00,89.17,89.37,89.01,89.09,20392.0,78.0276,78.2026,77.8876,77.9576,20392.0
2022-05-13 12:30:00,89.07,89.3,88.78,88.82,61150.0,77.9401,78.1413,77.6863,77.7213,61150.0
2022-05-13 13:00:00,88.81,88.83,88.44,88.46,62662.0,77.7126,77.7301,77.3888,77.4063,62662.0
2022-05-13 13:30:00,88.46,88.89,88.46,88.58,79119.0,77.4063,77.7826,77.4063,77.5113,79119.0
2022-05-13 14:00:00,88.57,88.64,88.18,88.54,38396.0,77.5026,77.5638,77.1613,77.4763,38396.0
2022-05-13 14:30:00,88.58,89.04,88.55,89.03,41499.0,77.5113,77.9138,77.4851,77.9051,41499.0
2022-05-13 15:00:00,89.01,89.14,88.85,89.07,50379.0,77.8876,78.0013,77.7476,77.9401,50379.0
2022-05-13 15:30:00,89.05,89.47,88.96,89.34,177068.0,77.9226,78.2901,77.8438,78.1763,177068.0
2022-05-16 09:30:00,89.63,90.12,88.88,88.94,39302.0,78.4301,78.8589,77.7738,77.8263,39302.0
2022-05-16 10:00:00,88.89,89.04,88.71,88.93,37835.0,77.7826,77.9138,77.6251,77.8176,37835.0
2022-05-16 10:30:00,88.91,89.47,88.91,89.45,65900.0,77.8001,78.2901,77.8001,78.2726,65900.0
2022-05-16 11:00:00,89.42,89.46,89.0,89.35,75504.0,78.2464,78.2814,77.8788,78.1851,75504.0
2022-05-16 11:30:00,89.32,89.56,89.19,89.3,32593.0,78.1588,78.3689,78.0451,78.1413,32593.0
2022-05-16 12:00:00,89.36,89.36,89.02,89.05,27228.0,78.1938,78.1938,77.8963,77.9226,27228.0
2022-05-16 12:30:00,89.05,89.29,89.02,89.18,40017.0,77.9226,78.1326,77.8963,78.0363,40017.0
2022-05-16 13:00:00,89.19,89.4,89.17,89.38,32189.0,78.0451,78.2289,78.0276,78.2113,32189.0
2022-05-16 13:30:00,89.42,89.46,89.23,89.33,25337.0,78.2464,78.2814,78.0801,78.1676,25337.0
2022-05-16 14:00:00,89.38,89.51,89.27,89.48,30455.0,78.2113,78.3251,78.1151,78.2989,30455.0
2022-05-16 14:30:00,89.47,89.55,89.29,89.38,25209.0,78.2901,78.3601,78.1326,78.2113,25209.0
2022-05-16 15:00:00,89.39,89.49,89.19,89.25,30456.0,78.2201,78.3076,78.0451,78.0976,30456.0
2022-05-16 15:30:00,89.23,89.46,89.11,89.3,162547.0,78.0801,78.2814,77.9751,78.1413,162547.0
2022-05-17 09:30:00,89.31,89.52,88.02,88.51,52995.0,78.1501,78.3339,77.0213,77.4501,52995.0
2022-05-17 10:00:00,88.63,89.57,88.52,89.5,38089.0,77.5551,78.3776,77.4588,78.3164,38089.0
2022-05-17 10:30:00,89.53,89.92,89.51,89.84,28151.0,78.3426,78.6839,78.3251,78.6139,28151.0
2022-05-17 11:00:00,89.89,90.04,89.66,89.81,24847.0,78.6576,78.7889,78.4564,78.5876,24847.0
2022-05-17 11:30:00,89.82,89.92,89.48,89.66,17949.0,78.5964,78.6839,78.2989,78.4564,17949.0
2022-05-17 12:00:00,89.69,89.78,89.61,89.62,14711.0,78.4826,78.5614,78.4126,78.4214,14711.0
2022-05-17 12:30:00,89.67,89.94,89.54,89.86,13993.0,78.4651,78.7014,78.3514,78.6314,13993.0
2022-05-17 13:00:00,89.8,89.9,89.73,89.83,14436.0,78.5789,78.6664,78.5176,78.6051,14436.0
2022-05-17 13:30:00,89.86,89.89,89.69,89.7,15631.0,78.6314,78.6576,78.4826,78.4914,15631.0
2022-05-17 14:00:00,89.7,89.72,89.25,89.48,19578.0,78.4914,78.5089,78.0976,78.2989,19578.0
2022-05-17 14:30:00,89.45,89.96,89.34,89.87,23112.0,78.2726,78.7189,78.1763,78.6401,23112.0
2022-05-17 15:00:00,89.86,90.0,89.75,89.96,28418.0,78.6314,78.7539,78.5351,78.7189,28418.0
2022-05-17 15:30:00,89.95,90.13,89.69,90.08,190721.0,78.7101,78.8676,78.4826,78.8239,190721.0
2022-05-18 09:30:00,89.81,90.05,88.96,89.12,49821.0,79.1494,79.3609,78.4003,78.5413,49821.0
2022-05-18 10:00:00,89.13,89.28,88.84,89.24,28472.0,78.5501,78.6823,78.2945,78.6471,28472.0
2022-05-18 10:30:00,89.23,89.53,89.02,89.1,19931.0,78.6382,78.9026,78.4532,78.5237,19931.0
2022-05-18 11:00:00,89.12,89.37,89.09,89.32,29972.0,78.5413,78.7616,78.5149,78.7176,29972.0
2022-05-18 11:30:00,89.37,89.58,89.16,89.58,39328.0,78.7616,78.9467,78.5766,78.9467,39328.0
2022-05-18 12:00:00,89.57,89.69,89.51,89.68,30406.0,78.9379,79.0436,78.885,79.0348,30406.0
2022-05-18 12:30:00,89.64,89.68,89.44,89.45,21655.0,78.9996,79.0348,78.8233,78.8321,21655.0
2022-05-18 13:00:00,89.43,89.51,89.24,89.29,152370.0,78.8145,78.885,78.6471,78.6911,152370.0
2022-05-18 13:30:00,89.27,89.53,89.2,89.3,137038.0,78.6735,78.9026,78.6118,78.6999,137038.0
2022-05-18 14:00:00,89.3,89.67,89.3,89.61,58647.0,78.6999,79.026,78.6999,78.9731,58647.0
2022-05-18 14:30:00,89.6,89.69,89.38,89.58,73847.0,78.9643,79.0436,78.7704,78.9467,73847.0
2022-05-18 15:00:00,89.58,89.63,89.18,89.24,94033.0,78.9467,78.9908,78.5942,78.6471,94033.0
2022-05-18 15:30:00,89.24,89.56,89.03,89.21,308089.0,78.6471,78.9291,78.462,78.6206,308089.0
2022-05-19 09:30:00,88.97,88.97,87.66,87.76,47061.0,78.4091,78.4091,77.2546,77.3427,47061.0
2022-05-19 10:00:00,87.81,88.95,87.79,88.9,59529.0,77.3868,78.3915,77.3692,78.3474,59529.0
2022-05-19 10:30:00,88.85,88.95,88.5,88.63,133426.0,78.3034,78.3915,77.9949,78.1095,133426.0
2022-05-19 11:00:00,88.61,88.99,88.41,88.72,187804.0,78.0918,78.4267,77.9156,78.1888,187804.0
2022-05-19 11:30:00,88.74,89.27,88.73,89.06,50649.0,78.2064,78.6735,78.1976,78.4884,50649.0
2022-05-19 12:00:00,89.08,89.4,88.89,88.95,29148.0,78.5061,78.7881,78.3386,78.3915,29148.0
2022-05-19 12:30:00,88.94,89.03,88.73,88.99,31135.0,78.3827,78.462,78.1976,78.4267,31135.0
2022-05-19 13:00:00,89.0,89.18,88.88,88.93,47586.0,78.4355,78.5942,78.3298,78.3739,47586.0
2022-05-19 13:30:00,88.98,89.2,88.89,89.16,45690.0,78.4179,78.6118,78.3386,78.5766,45690.0
2022-05-19 14:00:00,89.13,89.18,88.95,89.02,39951.0,78.5501,78.5942,78.3915,78.4532,39951.0
2022-05-19 14:30:00,88.99,89.56,88.87,89.56,77706.0,78.4267,78.9291,78.321,78.9291,77706.0
2022-05-19 15:00:00,89.59,90.16,89.23,89.28,115789.0,78.9555,79.4579,78.6382,78.6823,115789.0
2022-05-19 15:30:00,89.25,89.69,89.02,89.44,254085.0,78.6559,79.0436,78.4532,78.8233,254085.0
2022-05-20 09:30:00,89.65,90.38,89.11,90.17,87083.0,79.0084,79.6517,78.5325,79.4667,87083.0
2022-05-20 10:00:00,90.23,90.34,89.67,89.68,32226.0,79.5195,79.6165,79.026,79.0348,32226.0
2022-05-20 10:30:00,89.64,89.76,89.48,89.62,24314.0,78.9996,79.1053,78.8586,78.982,24314.0
2022-05-20 11:00:00,89.6,89.61,89.24,89.38,27001.0,78.9643,78.9731,78.6471,78.7704,27001.0
2022-05-20 11:30:00,89.35,89.44,89.2,89.28,20402.0,78.744,78.8233,78.6118,78.6823,20402.0
2022-05-20 12:00:00,89.27,89.48,88.86,89.45,25738.0,78.6735,78.8586,78.3122,78.8321,25738.0
2022-05-20 12:30:00,89.38,89.68,89.27,89.49,29499.0,78.7704,79.0348,78.6735,78.8674,29499.0
2022-05-20 13:00:00,89.47,89.52,89.14,89.3,23409.0,78.8498,78.8938,78.5589,78.6999,23409.0
2022-05-20 13:30:00,89.32,89.65,89.23,89.43,26534.0,78.7176,79.0084,78.6382,78.8145,26534.0
2022-05-20 14:00:00,89.42,89.59,89.29,89.49,23958.0,78.8057,78.9555,78.6911,78.8674,23958.0
2022-05-20 14:30:00,89.52,89.79,89.3,89.71,24789.0,78.8938,79.1318,78.6999,79.0613,24789.0
2022-05-20 15:00:00,89.67,89.75,89.39,89.62,33083.0,79.026,79.0965,78.7793,78.982,33083.0
2022-05-20 15:30:00,89.66,90.44,89.54,90.37,201726.0,79.0172,79.7046,78.9114,79.6429,201726.0
2022-05-23 09:30:00,91.34,91.88,90.21,90.85,57602.0,80.4978,80.9737,79.5019,80.0659,57602.0
2022-05-23 10:00:00,90.94,91.46,90.66,91.37,69598.0,80.1453,80.6035,79.8985,80.5242,69598.0
2022-05-23 10:30:00,91.36,91.37,90.97,91.13,60209.0,80.5154,80.5242,80.1717,80.3127,60209.0
2022-05-23 11:00:00,91.11,91.4,91.07,91.33,58588.0,80.2951,80.5507,80.2598,80.489,58588.0
2022-05-23 11:30:00,91.34,91.4,91.12,91.12,22602.0,80.4978,80.5507,80.3039,80.3039,22602.0
2022-05-23 12:00:00,91.16,91.21,90.7,90.75,14378.0,80.3392,80.3832,79.9338,79.9778,14378.0
2022-05-23 12:30:00,90.73,91.03,90.69,91.02,19860.0,79.9602,80.2246,79.9249,80.2158,19860.0
2022-05-23 13:00:00,91.03,91.11,90.67,90.91,31602.0,80.2246,80.2951,79.9073,80.1188,31602.0
2022-05-23 13:30:00,90.91,91.14,90.85,91.13,33252.0,80.1188,80.3215,80.0659,80.3127,33252.0
2022-05-23 14:00:00,91.13,91.2,91.03,91.06,36787.0,80.3127,80.3744,80.2246,80.251,36787.0
2022-05-23 14:30:00,91.08,91.17,90.91,90.93,34392.0,80.2686,80.348,80.1188,80.1365,34392.0
2022-05-23 15:00:00,90.94,91.2,90.93,91.13,47631.0,80.1453,80.3744,80.1365,80.3127,47631.0
2022-05-23 15:30:00,91.1,91.31,90.96,91.29,223914.0,80.2863,80.4713,80.1629,80.4537,223914.0
2022-05-24 09:30:00,91.62,91.89,91.02,91.13,91491.0,80.7445,80.9825,80.2158,80.3127,91491.0
2022-05-24 10:00:00,91.15,91.3,90.17,90.23,54251.0,80.3303,80.4625,79.4667,79.5195,54251.0
2022-05-24 10:30:00,90.22,90.44,90.03,90.36,31642.0,79.5107,79.7046,79.3433,79.6341,31642.0
2022-05-24 11:00:00,90.38,90.7,90.35,90.68,24846.0,79.6517,79.9338,79.6253,79.9161,24846.0
2022-05-24 11:30:00,90.68,91.3,90.63,91.22,41500.0,79.9161,80.4625,79.8721,80.392,41500.0
2022-05-24 12:00:00,91.19,91.48,91.16,91.35,47423.0,80.3656,80.6212,80.3392,80.5066,47423.0
2022-05-24 12:30:00,91.32,91.68,91.12,91.54,34136.0,80.4802,80.7974,80.3039,80.674,34136.0
2022-05-24 13:00:00,91.56,91.79,91.37,91.79,34395.0,80.6917,80.8944,80.5242,80.8944,34395.0
2022-05-24 13:30:00,91.77,91.84,91.56,91.8,35592.0,80.8767,80.9384,80.6917,80.9032,35592.0
2022-05-24 14:00:00,91.82,92.17,91.78,92.1,70525.0,80.9208,81.2293,80.8856,81.1676,70525.0
2022-05-24 14:30:00,92.1,92.39,91.8,91.91,158848.0,81.1676,81.4231,80.9032,81.0001,158848.0
2022-05-24 15:00:00,91.9,92.33,91.88,92.33,98917.0,80.9913,81.3703,80.9737,81.3703,98917.0
2022-05-24 15:30:00,92.35,92.68,92.0,92.65,1273428.0,81.3879,81.6787,81.0794,81.6523,1273428.0
2022-05-25 09:30:00,92.81,92.96,92.01,92.49,74607.0,81.7933,81.9255,81.0883,81.5113,74607.0
2022-05-25 10:00:00,92.54,92.56,91.89,92.27,34690.0,81.5553,81.573,80.9825,81.3174,34690.0
2022-05-25 10:30:00,92.27,92.6,92.17,92.53,36850.0,81.3174,81.6082,81.2293,81.5465,36850.0
2022-05-25 11:00:00,92.61,92.63,92.29,92.55,21868.0,81.617,81.6347,81.335,81.5642,21868.0
2022-05-25 11:30:00,92.56,92.56,92.25,92.49,16849.0,81.573,81.573,81.2998,81.5113,16849.0
2022-05-25 12:00:00,92.53,92.61,92.14,92.21,26482.0,81.5465,81.617,81.2028,81.2645,26482.0
2022-05-25 12:30:00,92.26,92.38,92.15,92.34,22422.0,81.3086,81.4143,81.2116,81.3791,22422.0
2022-05-25 13:00:00,92.32,92.48,92.25,92.47,21652.0,81.3615,81.5025,81.2998,81.4937,21652.0
2022-05-25 13:30:00,92.47,92.49,92.13,92.2,28438.0,81.4937,81.5113,81.194,81.2557,28438.0
2022-05-25 14:00:00,92.19,92.45,91.95,92.25,64708.0,81.2469,81.476,81.0354,81.2998,64708.0
2022-05-25 14:30:00,92.25,92.26,91.98,92.06,74330.0,81.2998,81.3086,81.0618,81.1323,74330.0
2022-05-25 15:00:00,92.05,92.32,92.05,92.25,65441.0,81.1235,81.3615,81.1235,81.2998,65441.0
2022-05-25 15:30:00,92.25,92.42,92.08,92.15,315679.0,81.2998,81.4496,81.1499,81.2116,315679.0
2022-05-26 09:30:00,92.71,92.77,92.06,92.32,49963.0,81.7052,81.758,81.1323,81.3615,49963.0
2022-05-26 10:00:00,92.38,92.63,92.04,92.18,35843.0,81.4143,81.6347,81.1147,81.2381,35843.0
2022-05-26 10:30:00,92.25,92.72,92.22,92.67,39679.0,81.2998,81.714,81.2733,81.6699,39679.0
2022-05-26 11:00:00,92.67,92.7,92.2,92.2,23402.0,81.6699,81.6964,81.2557,81.2557,23402.0
2022-05-26 11:30:00,92.21,92.51,92.21,92.39,37821.0,81.2645,81.5289,81.2645,81.4231,37821.0
2022-05-26 12:00:00,92.4,92.47,92.13,92.2,40506.0,81.432,81.4937,81.194,81.2557,40506.0
2022-05-26 12:30:00,92.23,92.47,92.2,92.37,20340.0,81.2821,81.4937,81.2557,81.4055,20340.0
2022-05-26 13:00:00,92.4,92.57,92.35,92.41,29496.0,81.432,81.5818,81.3879,81.4408,29496.0
2022-05-26 13:30:00,92.43,92.54,92.33,92.42,29023.0,81.4584,81.5553,81.3703,81.4496,29023.0
2022-05-26 14:00:00,92.44,92.49,92.26,92.37,22322.0,81.4672,81.5113,81.3086,81.4055,22322.0
2022-05-26 14:30:00,92.37,92.59,92.32,92.54,21474.0,81.4055,81.5994,81.3615,81.5553,21474.0
2022-05-26 15:00:00,92.56,92.69,92.26,92.36,47063.0,81.573,81.6875,81.3086,81.3967,47063.0
2022-05-26 15:30:00,92.36,92.57,92.14,92.19,187364.0,81.3967,81.5818,81.2028,81.2469,187364.0
2022-05-27 09:30:00,91.9,92.7,91.43,92.62,59003.0,80.9913,81.6964,80.5771,81.6258,59003.0
2022-05-27 10:00:00,92.69,93.0,92.51,92.96,37434.0,81.6875,81.9607,81.5289,81.9255,37434.0
2022-05-27 10:30:00,92.96,93.02,92.65,92.86,32826.0,81.9255,81.9784,81.6523,81.8374,32826.0
2022-05-27 11:00:00,92.86,92.87,92.51,92.59,27282.0,81.8374,81.8462,81.5289,81.5994,27282.0
2022-05-27 11:30:00,92.57,92.79,92.42,92.62,68635.0,81.5818,81.7757,81.4496,81.6258,68635.0
2022-05-27 12:00:00,92.57,92.89,92.57,92.89,46543.0,81.5818,81.8638,81.5818,81.8638,46543.0
2022-05-27 12:30:00,92.88,92.98,92.85,92.93,16151.0,81.855,81.9431,81.8285,81.899,16151.0
2022-05-27 13:00:00,92.94,93.02,92.73,92.92,26827.0,81.9079,81.9784,81.7228,81.8902,26827.0
2022-05-27 13:30:00,92.93,92.97,92.74,92.84,36257.0,81.899,81.9343,81.7316,81.8197,36257.0
2022-05-27 14:00:00,92.85,92.92,92.73,92.91,31244.0,81.8285,81.8902,81.7228,81.8814,31244.0
2022-05-27 14:30:00,92.93,93.01,92.83,92.95,32121.0,81.899,81.9696,81.8109,81.9167,32121.0
2022-05-27 15:00:00,92.94,93.11,92.93,93.08,63356.0,81.9079,82.0577,81.899,82.0312,63356.0
2022-05-27 15:30:00,93.09,93.33,92.97,93.31,231514.0,82.0401,82.2516,81.9343,82.2339,231514.0
2022-05-31 09:30:00,92.69,92.69,91.45,92.18,50046.0,81.6875,81.6875,80.5947,81.2381,50046.0
2022-05-31 10:00:00,92.26,92.59,92.23,92.37,46623.0,81.3086,81.5994,81.2821,81.4055,46623.0
2022-05-31 10:30:00,92.35,92.54,92.17,92.44,38258.0,81.3879,81.5553,81.2293,81.4672,38258.0
2022-05-31 11:00:00,92.38,92.41,92.19,92.27,51304.0,81.4143,81.4408,81.2469,81.3174,51304.0
2022-05-31 11:30:00,92.26,92.68,92.25,92.66,31284.0,81.3086,81.6787,81.2998,81.6611,31284.0
2022-05-31 12:00:00,92.65,92.84,92.46,92.47,29441.0,81.6523,81.8197,81.4848,81.4937,29441.0
2022-05-31 12:30:00,92.48,92.68,92.47,92.61,16491.0,81.5025,81.6787,81.4937,81.617,16491.0
2022-05-31 13:00:00,92.58,92.73,92.49,92.62,26913.0,81.5906,81.7228,81.5113,81.6258,26913.0
2022-05-31 13:30:00,92.68,93.0,92.66,92.98,21866.0,81.6787,81.9607,81.6611,81.9431,21866.0
2022-05-31 14:00:00,92.98,93.03,92.82,92.96,39442.0,81.9431,81.9872,81.8021,81.9255,39442.0
2022-05-31 14:30:00,93.0,93.02,92.77,92.84,34047.0,81.9607,81.9784,81.758,81.8197,34047.0
2022-05-31 15:00:00,92.84,92.84,92.52,92.72,67345.0,81.8197,81.8197,81.5377,81.714,67345.0
2022-05-31 15:30:00,92.72,92.8,91.99,92.32,402083.0,81.714,81.7845,81.0706,81.3615,402083.0
2022-06-01 09:30:00,92.55,92.55,91.69,92.11,110761.0,81.5642,81.5642,80.8062,81.1764,110761.0
2022-06-01 10:00:00,92.1,92.15,91.78,91.8,37134.0,81.1676,81.2116,80.8856,80.9032,37134.0
2022-06-01 10:30:00,91.8,91.91,91.27,91.5,36122.0,80.9032,81.0001,80.4361,80.6388,36122.0
2022-06-01 11:00:00,91.5,91.63,91.35,91.42,53830.0,80.6388,80.7534,80.5066,80.5683,53830.0
2022-06-01 11:30:00,91.42,91.54,91.23,91.35,58169.0,80.5683,80.674,80.4008,80.5066,58169.0
2022-06-01 12:00:00,91.34,91.67,91.34,91.48,42527.0,80.4978,80.7886,80.4978,80.6212,42527.0
2022-06-01 12:30:00,91.48,91.56,91.31,91.37,32536.0,80.6212,80.6917,80.4713,80.5242,32536.0
2022-06-01 13:00:00,91.34,91.81,91.33,91.75,73499.0,80.4978,80.912,80.489,80.8591,73499.0
2022-06-01 13:30:00,91.75,91.97,91.68,91.68,41925.0,80.8591,81.053,80.7974,80.7974,41925.0
2022-06-01 14:00:00,91.67,91.92,91.6,91.83,52323.0,80.7886,81.0089,80.7269,80.9296,52323.0
2022-06-01 14:30:00,91.84,92.04,91.82,92.04,31964.0,80.9384,81.1147,80.9208,81.1147,31964.0
2022-06-01 15:00:00,92.03,92.33,91.99,92.26,58936.0,81.1059,81.3703,81.0706,81.3086,58936.0
2022-06-01 15:30:00,92.26,92.52,92.08,92.11,227105.0,81.3086,81.5377,81.1499,81.1764,227105.0
2022-06-02 09:30:00,92.58,92.73,90.66,90.69,68616.0,81.5906,81.7228,79.8985,79.9249,68616.0
2022-06-02 10:00:00,90.7,90.95,90.41,90.65,26590.0,79.9338,80.1541,79.6782,79.8897,26590.0
2022-06-02 10:30:00,90.65,91.07,90.64,91.0,36340.0,79.8897,80.2598,79.8809,80.1981,36340.0
2022-06-02 11:00:00,91.02,91.34,91.01,91.21,27582.0,80.2158,80.4978,80.207,80.3832,27582.0
2022-06-02 11:30:00,91.2,91.64,91.17,91.51,16589.0,80.3744,80.7622,80.348,80.6476,16589.0
2022-06-02 12:00:00,91.55,91.64,91.43,91.59,10382.0,80.6829,80.7622,80.5771,80.7181,10382.0
2022-06-02 12:30:00,91.59,91.69,91.53,91.64,13261.0,80.7181,80.8062,80.6652,80.7622,13261.0
2022-06-02 13:00:00,91.6,91.62,91.27,91.3,19714.0,80.7269,80.7445,80.4361,80.4625,19714.0
2022-06-02 13:30:00,91.29,91.57,91.29,91.48,26411.0,80.4537,80.7005,80.4537,80.6212,26411.0
2022-06-02 14:00:00,91.49,91.68,91.42,91.66,28820.0,80.63,80.7974,80.5683,80.7798,28820.0
2022-06-02 14:30:00,91.64,91.92,91.64,91.85,32685.0,80.7622,81.0089,80.7622,80.9472,32685.0
2022-06-02 15:00:00,91.85,92.16,91.85,92.14,28804.0,80.9472,81.2204,80.9472,81.2028,28804.0
2022-06-02 15:30:00,92.13,92.56,92.1,92.42,177453.0,81.194,81.573,81.1676,81.4496,177453.0
2022-06-03 09:30:00,92.13,92.65,91.83,92.16,28156.0,81.194,81.6523,80.9296,81.2204,28156.0
2022-06-03 10:00:00,92.11,92.7,92.07,92.5,11422.0,81.1764,81.6964,81.1411,81.5201,11422.0
2022-06-03 10:30:00,92.51,92.69,92.25,92.65,14262.0,81.5289,81.6875,81.2998,81.6523,14262.0
2022-06-03 11:00:00,92.62,92.7,92.3,92.36,21347.0,81.6258,81.6964,81.3438,81.3967,21347.0
2022-06-03 11:30:00,92.25,92.48,92.15,92.46,25213.0,81.2998,81.5025,81.2116,81.4848,25213.0
2022-06-03 12:00:00,92.48,92.73,92.37,92.7,26618.0,81.5025,81.7228,81.4055,81.6964,26618.0
2022-06-03 12:30:00,92.72,92.77,92.49,92.53,11662.0,81.714,81.758,81.5113,81.5465,11662.0
2022-06-03 13:00:00,92.55,92.83,92.5,92.55,22242.0,81.5642,81.8109,81.5201,81.5642,22242.0
2022-06-03 13:30:00,92.55,92.68,92.39,92.41,10730.0,81.5642,81.6787,81.4231,81.4408,10730.0
2022-06-03 14:00:00,92.38,92.62,92.31,92.53,16026.0,81.4143,81.6258,81.3526,81.5465,16026.0
2022-06-03 14:30:00,92.52,92.72,92.49,92.6,17076.0,81.5377,81.714,81.5113,81.6082,17076.0
2022-06-03 15:00:00,92.64,92.64,92.29,92.43,19493.0,81.6435,81.6435,81.335,81.4584,19493.0
2022-06-03 15:30:00,92.42,92.44,92.03,92.3,139451.0,81.4496,81.4672,81.1059,81.3438,139451.0
2022-06-06 09:30:00,92.52,92.91,92.12,92.63,26962.0,81.5377,81.8814,81.1852,81.6347,26962.0
2022-06-06 10:00:00,92.63,93.05,92.59,92.7,21435.0,81.6347,82.0048,81.5994,81.6964,21435.0
2022-06-06 10:30:00,92.69,92.88,92.53,92.82,13014.0,81.6875,81.855,81.5465,81.8021,13014.0
2022-06-06 11:00:00,92.72,93.01,92.62,92.67,24827.0,81.714,81.9696,81.6258,81.6699,24827.0
2022-06-06 11:30:00,92.63,92.77,92.59,92.64,12668.0,81.6347,81.758,81.5994,81.6435,12668.0
2022-06-06 12:00:00,92.63,92.69,92.24,92.32,9154.0,81.6347,81.6875,81.291,81.3615,9154.0
2022-06-06 12:30:00,92.33,92.42,92.16,92.38,12598.0,81.3703,81.4496,81.2204,81.4143,12598.0
2022-06-06 13:00:00,92.42,92.51,92.26,92.28,13206.0,81.4496,81.5289,81.3086,81.3262,13206.0
2022-06-06 13:30:00,92.29,92.44,92.27,92.37,14831.0,81.335,81.4672,81.3174,81.4055,14831.0
2022-06-06 14:00:00,92.33,92.47,92.27,92.3,18148.0,81.3703,81.4937,81.3174,81.3438,18148.0
2022-06-06 14:30:00,92.29,92.48,92.25,92.39,19189.0,81.335,81.5025,81.2998,81.4231,19189.0
2022-06-06 15:00:00,92.38,92.48,92.19,92.25,20896.0,81.4143,81.5025,81.2469,81.2998,20896.0
2022-06-06 15:30:00,92.23,92.4,92.19,92.27,105557.0,81.2821,81.432,81.2469,81.3174,105557.0
2022-06-07 09:30:00,92.14,92.23,91.61,91.71,33840.0,81.2028,81.2821,80.7357,80.8239,33840.0
2022-06-07 10:00:00,91.77,91.78,91.27,91.66,19884.0,80.8767,80.8856,80.4361,80.7798,19884.0
2022-06-07 10:30:00,91.7,91.83,91.58,91.66,18119.0,80.8151,80.9296,80.7093,80.7798,18119.0
2022-06-07 11:00:00,91.64,92.09,91.62,91.86,18683.0,80.7622,81.1588,80.7445,80.9561,18683.0
2022-06-07 11:30:00,91.82,91.94,91.57,91.69,17619.0,80.9208,81.0266,80.7005,80.8062,17619.0
2022-06-07 12:00:00,91.72,91.75,91.31,91.56,12445.0,80.8327,80.8591,80.4713,80.6917,12445.0
2022-06-07 12:30:00,91.56,91.77,91.56,91.63,13085.0,80.6917,80.8767,80.6917,80.7534,13085.0
2022-06-07 13:00:00,91.63,91.99,91.63,91.91,18586.0,80.7534,81.0706,80.7534,81.0001,18586.0
2022-06-07 13:30:00,91.94,92.01,91.81,91.9,16819.0,81.0266,81.0883,80.912,80.9913,16819.0
2022-06-07 14:00:00,91.86,92.21,91.84,92.21,19346.0,80.9561,81.2645,80.9384,81.2645,19346.0
2022-06-07 14:30:00,92.18,92.27,91.97,92.11,20350.0,81.2381,81.3174,81.053,81.1764,20350.0
2022-06-07 15:00:00,92.1,92.35,91.96,92.29,31493.0,81.1676,81.3879,81.0442,81.335,31493.0
2022-06-07 15:30:00,92.33,92.89,92.33,92.82,166145.0,81.3703,81.8638,81.3703,81.8021,166145.0
2022-06-08 09:30:00,92.48,92.48,91.89,92.16,22617.0,81.5025,81.5025,80.9825,81.2204,22617.0
2022-06-08 10:00:00,92.16,92.37,92.11,92.37,13182.0,81.2204,81.4055,81.1764,81.4055,13182.0
2022-06-08 10:30:00,92.32,92.45,92.15,92.27,19343.0,81.3615,81.476,81.2116,81.3174,19343.0
2022-06-08 11:00:00,92.29,92.35,92.04,92.09,23348.0,81.335,81.3879,81.1147,81.1588,23348.0
2022-06-08 11:30:00,92.09,92.29,92.07,92.13,20885.0,81.1588,81.335,81.1411,81.194,20885.0
2022-06-08 12:00:00,92.15,92.22,92.01,92.11,18544.0,81.2116,81.2733,81.0883,81.1764,18544.0
2022-06-08 12:30:00,92.12,92.13,91.81,91.88,29083.0,81.1852,81.194,80.912,80.9737,29083.0
2022-06-08 13:00:00,91.84,91.84,91.5,91.53,23067.0,80.9384,80.9384,80.6388,80.6652,23067.0
2022-06-08 13:30:00,91.56,91.56,91.24,91.29,49485.0,80.6917,80.6917,80.4097,80.4537,49485.0
2022-06-08 14:00:00,91.26,91.28,91.03,91.12,46538.0,80.4273,80.4449,80.2246,80.3039,46538.0
2022-06-08 14:30:00,91.13,91.14,90.65,90.74,27597.0,80.3127,80.3215,79.8897,79.969,27597.0
2022-06-08 15:00:00,90.73,90.98,90.68,90.93,29055.0,79.9602,80.1805,79.9161,80.1365,29055.0
2022-06-08 15:30:00,90.93,91.03,90.52,90.61,173227.0,80.1365,80.2246,79.7751,79.8544,173227.0
2022-06-09 09:30:00,90.76,91.34,90.26,91.34,27261.0,79.9866,80.4978,79.546,80.4978,27261.0
2022-06-09 10:00:00,91.35,91.39,90.42,90.62,26428.0,80.5066,80.5418,79.687,79.8633,26428.0
2022-06-09 10:30:00,90.6,90.73,90.26,90.41,24781.0,79.8456,79.9602,79.546,79.6782,24781.0
2022-06-09 11:00:00,90.45,90.51,90.19,90.36,23647.0,79.7134,79.7663,79.4843,79.6341,23647.0
2022-06-09 11:30:00,90.37,90.37,90.11,90.12,12865.0,79.6429,79.6429,79.4138,79.4226,12865.0
2022-06-09 12:00:00,90.11,90.19,89.8,89.99,21236.0,79.4138,79.4843,79.1406,79.308,21236.0
2022-06-09 12:30:00,90.05,90.15,89.9,90.15,17197.0,79.3609,79.449,79.2287,79.449,17197.0
2022-06-09 13:00:00,90.14,90.2,89.83,89.9,11780.0,79.4402,79.4931,79.167,79.2287,11780.0
2022-06-09 13:30:00,89.88,89.91,89.62,89.73,25447.0,79.2111,79.2375,78.982,79.0789,25447.0
2022-06-09 14:00:00,89.72,89.72,89.35,89.38,10765.0,79.0701,79.0701,78.744,78.7704,10765.0
2022-06-09 14:30:00,89.37,89.59,89.24,89.43,21169.0,78.7616,78.9555,78.6471,78.8145,21169.0
2022-06-09 15:00:00,89.41,89.48,88.9,88.92,37132.0,78.7969,78.8586,78.3474,78.365,37132.0
2022-06-09 15:30:00,88.92,88.92,87.77,87.79,207013.0,78.365,78.365,77.3516,77.3692,207013.0
2022-06-10 09:30:00,87.01,87.35,86.66,87.21,75418.0,76.6818,76.9814,76.3733,76.858,75418.0
2022-06-10 10:00:00,87.17,87.17,86.68,86.68,25552.0,76.8228,76.8228,76.3909,76.3909,25552.0
2022-06-10 10:30:00,86.65,87.29,86.65,86.92,59164.0,76.3645,76.9285,76.3645,76.6024,59164.0
2022-06-10 11:00:00,86.91,87.48,86.81,87.14,33021.0,76.5936,77.096,76.5055,76.7963,33021.0
2022-06-10 11:30:00,87.17,87.59,87.12,87.42,16336.0,76.8228,77.1929,76.7787,77.0431,16336.0
2022-06-10 12:00:00,87.47,87.8,87.44,87.76,29269.0,77.0872,77.378,77.0607,77.3427,29269.0
2022-06-10 12:30:00,87.84,88.0,87.76,87.83,40426.0,77.4132,77.5542,77.3427,77.4044,40426.0
2022-06-10 13:00:00,87.83,87.95,87.64,87.95,24726.0,77.4044,77.5102,77.237,77.5102,24726.0
2022-06-10 13:30:00,87.97,88.07,87.62,87.71,25166.0,77.5278,77.6159,77.2194,77.2987,25166.0
2022-06-10 14:00:00,87.72,87.89,87.5,87.87,41857.0,77.3075,77.4573,77.1136,77.4397,41857.0
2022-06-10 14:30:00,87.95,88.27,87.84,88.24,20000.0,77.5102,77.7922,77.4132,77.7658,20000.0
2022-06-10 15:00:00,88.26,88.6,88.06,88.47,46025.0,77.7834,78.083,77.6071,77.9685,46025.0
2022-06-10 15:30:00,88.46,88.74,87.99,87.99,295510.0,77.9596,78.2064,77.5454,77.5454,295510.0
2022-06-13 09:30:00,87.13,87.44,86.94,87.09,131633.0,76.7875,77.0607,76.6201,76.7523,131633.0
2022-06-13 10:00:00,87.07,87.07,86.54,86.76,76853.0,76.7346,76.7346,76.2676,76.4614,76853.0
2022-06-13 10:30:00,86.78,86.83,86.05,86.31,111252.0,76.4791,76.5231,75.8357,76.0649,111252.0
2022-06-13 11:00:00,86.22,86.29,85.62,85.92,28873.0,75.9855,76.0472,75.4568,75.7211,28873.0
2022-06-13 11:30:00,85.9,86.13,85.58,85.87,23414.0,75.7035,75.9062,75.4215,75.6771,23414.0
2022-06-13 12:00:00,85.88,86.06,85.74,85.93,17583.0,75.6859,75.8445,75.5625,75.73,17583.0
2022-06-13 12:30:00,85.86,85.98,85.59,85.59,24628.0,75.6683,75.774,75.4303,75.4303,24628.0
2022-06-13 13:00:00,85.62,85.71,85.16,85.22,23929.0,75.4568,75.5361,75.0514,75.1042,23929.0
2022-06-13 13:30:00,85.22,85.5,84.97,85.4,29229.0,75.1042,75.351,74.8839,75.2629,29229.0
2022-06-13 14:00:00,85.42,85.42,84.88,84.88,24534.0,75.2805,75.2805,74.8046,74.8046,24534.0
2022-06-13 14:30:00,84.86,85.06,84.54,84.54,21473.0,74.787,74.9632,74.505,74.505,21473.0
2022-06-13 15:00:00,84.55,84.76,84.22,84.24,46286.0,74.5138,74.6988,74.2229,74.2406,46286.0
2022-06-13 15:30:00,84.18,84.27,83.51,83.91,208964.0,74.1877,74.267,73.5972,73.9497,208964.0
2022-06-14 09:30:00,84.08,84.65,83.68,83.95,101458.0,74.0996,74.6019,73.747,73.985,101458.0
2022-06-14 10:00:00,83.91,84.01,82.91,82.92,76851.0,73.9497,74.0379,73.0684,73.0773,76851.0
2022-06-14 10:30:00,82.89,82.94,82.4,82.44,85397.0,73.0508,73.0949,72.619,72.6542,85397.0
2022-06-14 11:00:00,82.42,82.45,81.6,81.75,41250.0,72.6366,72.663,71.9139,72.0461,41250.0
2022-06-14 11:30:00,81.68,81.76,81.02,81.11,36086.0,71.9844,72.0549,71.4028,71.4821,36086.0
2022-06-14 12:00:00,81.06,81.13,80.67,80.72,41459.0,71.438,71.4997,71.0943,71.1384,41459.0
2022-06-14 12:30:00,80.68,80.68,80.24,80.62,30167.0,71.1031,71.1031,70.7154,71.0503,30167.0
2022-06-14 13:00:00,80.69,81.24,80.51,80.96,27554.0,71.112,71.5967,70.9533,71.3499,27554.0
2022-06-14 13:30:00,80.9,80.92,80.48,80.57,33279.0,71.297,71.3147,70.9269,71.0062,33279.0
2022-06-14 14:00:00,80.58,80.99,80.24,80.33,38651.0,71.015,71.3763,70.7154,70.7947,38651.0
2022-06-14 14:30:00,80.29,80.29,79.84,79.98,52831.0,70.7594,70.7594,70.3629,70.4862,52831.0
2022-06-14 15:00:00,79.94,80.29,79.84,80.25,39918.0,70.451,70.7594,70.3629,70.7242,39918.0
2022-06-14 15:30:00,80.26,81.02,80.26,80.75,236295.0,70.733,71.4028,70.733,71.1648,236295.0
2022-06-15 09:30:00,81.41,81.49,80.71,81.37,69819.0,71.7465,71.817,71.1296,71.7112,69819.0
2022-06-15 10:00:00,81.37,81.55,80.92,80.94,49438.0,71.7112,71.8699,71.3147,71.3323,49438.0
2022-06-15 10:30:00,80.91,81.02,80.39,80.59,109220.0,71.3058,71.4028,70.8476,71.0238,109220.0
2022-06-15 11:00:00,80.54,80.54,79.88,80.15,80163.0,70.9798,70.9798,70.3981,70.6361,80163.0
2022-06-15 11:30:00,80.14,80.15,79.75,80.11,43331.0,70.6272,70.6361,70.2835,70.6008,43331.0
2022-06-15 12:00:00,80.09,80.53,80.02,80.47,34394.0,70.5832,70.971,70.5215,70.9181,34394.0
2022-06-15 12:30:00,80.41,80.65,80.21,80.25,48890.0,70.8652,71.0767,70.6889,70.7242,48890.0
2022-06-15 13:00:00,80.19,80.51,80.18,80.47,39026.0,70.6713,70.9533,70.6625,70.9181,39026.0
2022-06-15 13:30:00,80.49,80.67,80.37,80.52,44162.0,70.9357,71.0943,70.8299,70.9621,44162.0
2022-06-15 14:00:00,80.34,80.58,79.79,80.25,63540.0,70.8035,71.015,70.3188,70.7242,63540.0
2022-06-15 14:30:00,80.25,81.68,79.9,81.12,85059.0,70.7242,71.9844,70.4157,71.4909,85059.0
2022-06-15 15:00:00,81.12,81.88,81.12,81.82,69432.0,71.4909,72.1607,71.4909,72.1078,69432.0
2022-06-15 15:30:00,81.85,81.97,80.52,80.57,485472.0,72.1343,72.24,70.9621,71.0062,485472.0
2022-06-16 09:30:00,79.42,79.42,78.07,78.74,102404.0,69.9927,69.9927,68.803,69.3934,102404.0
2022-06-16 10:00:00,78.72,79.33,78.35,79.11,79266.0,69.3758,69.9134,69.0497,69.7195,79266.0
2022-06-16 10:30:00,79.09,79.22,78.53,78.68,60044.0,69.7019,69.8164,69.2084,69.3405,60044.0
2022-06-16 11:00:00,78.67,79.23,78.59,79.1,57081.0,69.3317,69.8253,69.2612,69.7107,57081.0
2022-06-16 11:30:00,79.09,79.09,78.64,78.8,29059.0,69.7019,69.7019,69.3053,69.4463,29059.0
2022-06-16 12:00:00,78.84,78.86,78.59,78.82,30692.0,69.4816,69.4992,69.2612,69.4639,30692.0
2022-06-16 12:30:00,78.87,78.87,78.42,78.52,29628.0,69.508,69.508,69.1114,69.1995,29628.0
2022-06-16 13:00:00,78.52,78.81,78.41,78.77,31285.0,69.1995,69.4551,69.1026,69.4199,31285.0
2022-06-16 13:30:00,78.71,78.97,78.59,78.69,89003.0,69.367,69.5961,69.2612,69.3494,89003.0
2022-06-16 14:00:00,78.68,78.94,78.64,78.85,91694.0,69.3405,69.5697,69.3053,69.4904,91694.0
2022-06-16 14:30:00,78.81,79.04,78.45,78.5,85788.0,69.4551,69.6578,69.1379,69.1819,85788.0
2022-06-16 15:00:00,78.51,79.09,78.51,78.97,71190.0,69.1907,69.7019,69.1907,69.5961,71190.0
2022-06-16 15:30:00,78.95,78.96,78.34,78.81,339818.0,69.5785,69.5873,69.0409,69.4551,339818.0
2022-06-17 09:30:00,79.19,79.57,78.85,79.26,476742.0,69.79,70.1249,69.4904,69.8517,476742.0
2022-06-17 10:00:00,79.21,79.36,77.8,77.85,67379.0,69.8076,69.9398,68.565,68.6091,67379.0
2022-06-17 10:30:00,77.87,77.94,77.06,77.13,55944.0,68.6267,68.6884,67.9128,67.9745,55944.0
2022-06-17 11:00:00,77.14,77.79,77.12,77.73,76254.0,67.9833,68.5562,67.9657,68.5033,76254.0
2022-06-17 11:30:00,77.77,77.96,77.65,77.88,122151.0,68.5386,68.706,68.4328,68.6355,122151.0
2022-06-17 12:00:00,77.86,77.91,77.65,77.82,36567.0,68.6179,68.6619,68.4328,68.5826,36567.0
2022-06-17 12:30:00,77.8,77.81,77.36,77.57,53506.0,68.565,68.5738,68.1772,68.3623,53506.0
2022-06-17 13:00:00,77.58,78.18,77.55,77.87,50614.0,68.3711,68.8999,68.3447,68.6267,50614.0
2022-06-17 13:30:00,77.92,78.09,77.79,77.98,33881.0,68.6708,68.8206,68.5562,68.7236,33881.0
2022-06-17 14:00:00,78.03,78.31,77.98,78.04,72086.0,68.7677,69.0145,68.7236,68.7765,72086.0
2022-06-17 14:30:00,78.0,78.55,77.98,78.22,89226.0,68.7413,69.226,68.7236,68.9352,89226.0
2022-06-17 15:00:00,78.29,78.35,77.86,78.2,71966.0,68.9968,69.0497,68.6179,68.9175,71966.0
2022-06-17 15:30:00,78.22,78.22,77.76,77.95,295836.0,68.9352,68.9352,68.5298,68.6972,295836.0
2022-06-21 09:30:00,77.98,79.18,77.71,78.55,109178.0,68.7236,69.7812,68.4857,69.226,109178.0
2022-06-21 10:00:00,78.52,78.73,78.31,78.54,46375.0,69.1995,69.3846,69.0145,69.2172,46375.0
2022-06-21 10:30:00,78.54,78.93,78.52,78.91,39488.0,69.2172,69.5609,69.1995,69.5432,39488.0
2022-06-21 11:00:00,78.92,79.09,78.77,79.05,41507.0,69.5521,69.7019,69.4199,69.6666,41507.0
2022-06-21 11:30:00,79.08,79.33,78.99,79.0,29425.0,69.6931,69.9134,69.6138,69.6226,29425.0
2022-06-21 12:00:00,79.01,79.31,79.01,79.26,46881.0,69.6314,69.8958,69.6314,69.8517,46881.0
2022-06-21 12:30:00,79.24,79.32,79.11,79.32,25278.0,69.8341,69.9046,69.7195,69.9046,25278.0
2022-06-21 13:00:00,79.34,79.57,79.34,79.35,33786.0,69.9222,70.1249,69.9222,69.931,33786.0
2022-06-21 13:30:00,79.36,79.5,79.31,79.36,28295.0,69.9398,70.0632,69.8958,69.9398,28295.0
2022-06-21 14:00:00,79.36,79.79,79.31,79.78,35113.0,69.9398,70.3188,69.8958,70.31,35113.0
2022-06-21 14:30:00,79.8,80.02,79.73,79.98,46483.0,70.3276,70.5215,70.2659,70.4862,46483.0
2022-06-21 15:00:00,80.0,80.04,79.72,79.78,40003.0,70.5039,70.5391,70.2571,70.31,40003.0
2022-06-21 15:30:00,79.8,79.81,79.48,79.51,163944.0,70.3276,70.3364,70.0456,70.072,163944.0
2022-06-22 09:30:00,79.19,80.08,79.19,79.66,38633.0,69.79,70.5744,69.79,70.2042,38633.0
2022-06-22 10:00:00,79.63,80.23,79.49,80.17,28813.0,70.1778,70.7066,70.0544,70.6537,28813.0
2022-06-22 10:30:00,80.13,80.31,80.06,80.31,19549.0,70.6184,70.7771,70.5567,70.7771,19549.0
2022-06-22 11:00:00,80.34,80.71,80.08,80.62,41737.0,70.8035,71.1296,70.5744,71.0503,41737.0
2022-06-22 11:30:00,80.62,80.76,80.53,80.54,22299.0,71.0503,71.1736,70.971,70.9798,22299.0
2022-06-22 12:00:00,80.59,80.83,80.48,80.68,12796.0,71.0238,71.2353,70.9269,71.1031,12796.0
2022-06-22 12:30:00,80.68,80.95,80.68,80.86,13833.0,71.1031,71.3411,71.1031,71.2618,13833.0
2022-06-22 13:00:00,80.86,80.86,80.64,80.76,10320.0,71.2618,71.2618,71.0679,71.1736,10320.0
2022-06-22 13:30:00,80.83,80.93,80.62,80.87,15560.0,71.2353,71.3235,71.0503,71.2706,15560.0
2022-06-22 14:00:00,80.87,81.08,80.78,80.85,31469.0,71.2706,71.4557,71.1913,71.253,31469.0
2022-06-22 14:30:00,80.88,81.04,80.83,81.0,17636.0,71.2794,71.4204,71.2353,71.3852,17636.0
2022-06-22 15:00:00,81.01,81.08,80.85,80.91,26749.0,71.394,71.4557,71.253,71.3058,26749.0
2022-06-22 15:30:00,80.92,81.05,80.54,80.56,132969.0,71.3147,71.4292,70.9798,70.9974,132969.0
2022-06-23 09:30:00,80.85,81.72,80.82,81.63,45337.0,71.253,72.0197,71.2265,71.9404,45337.0
2022-06-23 10:00:00,81.65,81.75,81.37,81.5,26492.0,71.958,72.0461,71.7112,71.8258,26492.0
2022-06-23 10:30:00,81.53,81.82,81.29,81.78,49648.0,71.8522,72.1078,71.6407,72.0726,49648.0
2022-06-23 11:00:00,81.78,81.96,81.52,81.52,34775.0,72.0726,72.2312,71.8434,71.8434,34775.0
2022-06-23 11:30:00,81.47,81.56,81.27,81.34,39511.0,71.7994,71.8787,71.6231,71.6848,39511.0
2022-06-23 12:00:00,81.34,81.79,81.29,81.68,20208.0,71.6848,72.0814,71.6407,71.9844,20208.0
2022-06-23 12:30:00,81.64,82.07,81.56,81.99,24886.0,71.9492,72.3281,71.8787,72.2576,24886.0
2022-06-23 13:00:00,82.0,82.11,81.83,81.89,27474.0,72.2665,72.3634,72.1166,72.1695,27474.0
2022-06-23 13:30:00,81.87,82.05,81.72,82.05,42832.0,72.1519,72.3105,72.0197,72.3105,42832.0
2022-06-23 14:00:00,81.98,82.11,81.96,82.07,21759.0,72.2488,72.3634,72.2312,72.3281,21759.0
2022-06-23 14:30:00,82.05,82.17,81.96,82.07,26207.0,72.3105,72.4163,72.2312,72.3281,26207.0
2022-06-23 15:00:00,82.06,82.1,81.86,81.95,34618.0,72.3193,72.3546,72.1431,72.2224,34618.0
2022-06-23 15:30:00,81.92,82.38,81.92,82.11,197707.0,72.196,72.6014,72.196,72.3634,197707.0
2022-06-24 09:30:00,82.36,82.7,81.86,82.63,59666.0,72.5837,72.8834,72.1431,72.8217,59666.0
2022-06-24 10:00:00,82.64,83.05,82.33,82.37,29983.0,72.8305,73.1918,72.5573,72.5925,29983.0
2022-06-24 10:30:00,82.42,82.76,82.24,82.59,27404.0,72.6366,72.9362,72.478,72.7864,27404.0
2022-06-24 11:00:00,82.62,83.15,82.55,82.97,24139.0,72.8129,73.28,72.7512,73.1213,24139.0
2022-06-24 11:30:00,82.99,83.16,82.85,82.92,20270.0,73.1389,73.2888,73.0156,73.0773,20270.0
2022-06-24 12:00:00,82.93,83.39,82.91,83.05,19380.0,73.0861,73.4915,73.0684,73.1918,19380.0
2022-06-24 12:30:00,83.05,83.2,82.95,83.06,23211.0,73.1918,73.324,73.1037,73.2006,23211.0
2022-06-24 13:00:00,83.06,83.32,83.0,83.31,17297.0,73.2006,73.4298,73.1478,73.421,17297.0
2022-06-24 13:30:00,83.29,83.44,83.2,83.21,22417.0,73.4033,73.5355,73.324,73.3328,22417.0
2022-06-24 14:00:00,83.24,83.45,83.24,83.35,24260.0,73.3593,73.5443,73.3593,73.4562,24260.0
2022-06-24 14:30:00,83.37,83.48,83.27,83.47,23379.0,73.4738,73.5708,73.3857,73.562,23379.0
2022-06-24 15:00:00,83.47,83.56,83.38,83.43,45301.0,73.562,73.6413,73.4827,73.5267,45301.0
2022-06-24 15:30:00,83.44,83.62,83.19,83.39,220118.0,73.5355,73.6942,73.3152,73.4915,220118.0
2022-06-27 09:30:00,82.99,83.48,82.65,83.13,39790.0,73.1389,73.5708,72.8393,73.2623,39790.0
2022-06-27 10:00:00,83.1,83.72,83.08,83.49,46167.0,73.2359,73.7823,73.2183,73.5796,46167.0
2022-06-27 10:30:00,83.48,83.65,83.35,83.49,30022.0,73.5708,73.7206,73.4562,73.5796,30022.0
2022-06-27 11:00:00,83.5,83.78,83.33,83.63,29094.0,73.5884,73.8352,73.4386,73.703,29094.0
2022-06-27 11:30:00,83.64,83.95,83.62,83.9,35299.0,73.7118,73.985,73.6942,73.9409,35299.0
2022-06-27 12:00:00,83.9,84.03,83.81,83.82,33239.0,73.9409,74.0555,73.8616,73.8704,33239.0
2022-06-27 12:30:00,83.85,84.05,83.78,83.98,24094.0,73.8969,74.0731,73.8352,74.0114,24094.0
2022-06-27 13:00:00,83.97,83.98,83.56,83.83,22179.0,74.0026,74.0114,73.6413,73.8792,22179.0
2022-06-27 13:30:00,83.83,83.91,83.67,83.75,23680.0,73.8792,73.9497,73.7382,73.8087,23680.0
2022-06-27 14:00:00,83.74,83.95,83.64,83.81,33632.0,73.7999,73.985,73.7118,73.8616,33632.0
2022-06-27 14:30:00,83.8,83.96,83.76,83.86,28842.0,73.8528,73.9938,73.8175,73.9057,28842.0
2022-06-27 15:00:00,83.86,83.95,83.67,83.94,33199.0,73.9057,73.985,73.7382,73.9762,33199.0
2022-06-27 15:30:00,83.92,84.11,83.73,84.1,154761.0,73.9586,74.126,73.7911,74.1172,154761.0
2022-06-28 09:30:00,84.46,84.96,84.11,84.81,78821.0,74.4345,74.8751,74.126,74.7429,78821.0
2022-06-28 10:00:00,84.81,85.18,84.74,85.05,40422.0,74.7429,75.069,74.6812,74.9544,40422.0
2022-06-28 10:30:00,85.06,85.4,85.06,85.36,48096.0,74.9632,75.2629,74.9632,75.2276,48096.0
2022-06-28 11:00:00,85.35,85.35,84.97,85.03,66040.0,75.2188,75.2188,74.8839,74.9368,66040.0
2022-06-28 11:30:00,85.01,85.09,84.72,84.74,52065.0,74.9192,74.9897,74.6636,74.6812,52065.0
2022-06-28 12:00:00,84.71,84.88,84.58,84.66,159225.0,74.6548,74.8046,74.5402,74.6107,159225.0
2022-06-28 12:30:00,84.67,84.68,84.39,84.41,83249.0,74.6195,74.6283,74.3728,74.3904,83249.0
2022-06-28 13:00:00,84.43,84.44,84.01,84.23,49063.0,74.408,74.4168,74.0379,74.2318,49063.0
2022-06-28 13:30:00,84.22,84.36,84.08,84.27,86615.0,74.2229,74.3463,74.0996,74.267,86615.0
2022-06-28 14:00:00,84.28,84.33,83.82,83.94,93285.0,74.2758,74.3199,73.8704,73.9762,93285.0
2022-06-28 14:30:00,83.92,83.92,83.55,83.7,74756.0,73.9586,73.9586,73.6325,73.7647,74756.0
2022-06-28 15:00:00,83.7,83.96,83.59,83.91,121454.0,73.7647,73.9938,73.6677,73.9497,121454.0
2022-06-28 15:30:00,83.89,83.89,83.35,83.44,442313.0,73.9321,73.9321,73.4562,73.5355,442313.0
2022-06-29 09:30:00,83.72,83.97,83.31,83.74,39977.0,73.7823,74.0026,73.421,73.7999,39977.0
2022-06-29 10:00:00,83.73,83.85,83.36,83.82,50592.0,73.7911,73.8969,73.465,73.8704,50592.0
2022-06-29 10:30:00,83.85,84.01,83.56,83.59,66315.0,73.8969,74.0379,73.6413,73.6677,66315.0
2022-06-29 11:00:00,83.58,83.82,83.27,83.3,55168.0,73.6589,73.8704,73.3857,73.4121,55168.0
2022-06-29 11:30:00,83.28,83.56,83.19,83.42,40056.0,73.3945,73.6413,73.3152,73.5179,40056.0
2022-06-29 12:00:00,83.39,83.85,83.34,83.53,61621.0,73.4915,73.8969,73.4474,73.6148,61621.0
2022-06-29 12:30:00,83.56,83.82,83.55,83.71,48607.0,73.6413,73.8704,73.6325,73.7735,48607.0
2022-06-29 13:00:00,83.69,83.69,83.41,83.52,43562.0,73.7559,73.7559,73.5091,73.606,43562.0
2022-06-29 13:30:00,83.5,83.7,83.34,83.68,38474.0,73.5884,73.7647,73.4474,73.747,38474.0
2022-06-29 14:00:00,83.69,83.86,83.41,83.49,77695.0,73.7559,73.9057,73.5091,73.5796,77695.0
2022-06-29 14:30:00,83.51,83.75,83.46,83.53,48576.0,73.5972,73.8087,73.5532,73.6148,48576.0
2022-06-29 15:00:00,83.53,83.69,83.34,83.69,92078.0,73.6148,73.7559,73.4474,73.7559,92078.0
2022-06-29 15:30:00,83.7,83.7,83.46,83.49,261784.0,73.7647,73.7647,73.5532,73.5796,261784.0
2022-06-30 09:30:00,83.01,84.27,82.83,83.84,62119.0,73.1566,74.267,72.9979,73.888,62119.0
2022-06-30 10:00:00,83.82,84.32,83.68,84.07,30425.0,73.8704,74.3111,73.747,74.0907,30425.0
2022-06-30 10:30:00,84.09,84.61,84.05,84.32,36034.0,74.1084,74.5666,74.0731,74.3111,36034.0
2022-06-30 11:00:00,84.36,84.42,83.89,83.97,25105.0,74.3463,74.3992,73.9321,74.0026,25105.0
2022-06-30 11:30:00,83.95,84.17,83.9,84.09,40749.0,73.985,74.1789,73.9409,74.1084,40749.0
2022-06-30 12:00:00,84.13,84.43,84.05,84.43,22225.0,74.1436,74.408,74.0731,74.408,22225.0
2022-06-30 12:30:00,84.39,84.61,84.31,84.59,50543.0,74.3728,74.5666,74.3023,74.549,50543.0
2022-06-30 13:00:00,84.65,84.76,84.44,84.7,24087.0,74.6019,74.6988,74.4168,74.646,24087.0
2022-06-30 13:30:00,84.7,84.96,84.67,84.89,29511.0,74.646,74.8751,74.6195,74.8134,29511.0
2022-06-30 14:00:00,84.89,84.95,84.42,84.69,65119.0,74.8134,74.8663,74.3992,74.6372,65119.0
2022-06-30 14:30:00,84.69,84.81,84.47,84.58,27011.0,74.6372,74.7429,74.4433,74.5402,27011.0
2022-06-30 15:00:00,84.6,84.62,84.23,84.44,42340.0,74.5578,74.5755,74.2318,74.4168,42340.0
2022-06-30 15:30:00,84.44,84.7,84.12,84.5,338028.0,74.4168,74.646,74.1348,74.4697,338028.0
2022-07-01 09:30:00,85.03,85.9,84.73,85.41,93468.0,74.9368,75.7035,74.6724,75.2717,93468.0
2022-07-01 10:00:00,85.49,85.55,85.01,85.53,80915.0,75.3422,75.3951,74.9192,75.3774,80915.0
2022-07-01 10:30:00,85.51,86.27,85.51,86.16,75667.0,75.3598,76.0296,75.3598,75.9327,75667.0
2022-07-01 11:00:00,86.16,86.63,86.1,86.38,91523.0,75.9327,76.3469,75.8798,76.1265,91523.0
2022-07-01 11:30:00,86.37,86.74,86.17,86.27,40971.0,76.1177,76.4438,75.9415,76.0296,40971.0
2022-07-01 12:00:00,86.28,86.36,85.98,86.3,38452.0,76.0384,76.1089,75.774,76.056,38452.0
2022-07-01 12:30:00,86.32,86.47,86.01,86.14,43007.0,76.0737,76.2059,75.8005,75.915,43007.0
2022-07-01 13:00:00,86.16,86.33,86.07,86.3,42995.0,75.9327,76.0825,75.8533,76.056,42995.0
2022-07-01 13:30:00,86.32,86.72,86.3,86.66,42211.0,76.0737,76.4262,76.056,76.3733,42211.0
2022-07-01 14:00:00,86.67,86.98,86.44,86.83,47897.0,76.3821,76.6553,76.1794,76.5231,47897.0
2022-07-01 14:30:00,86.87,87.01,86.6,86.8,97649.0,76.5584,76.6818,76.3204,76.4967,97649.0
2022-07-01 15:00:00,86.82,87.11,86.73,86.9,50173.0,76.5143,76.7699,76.435,76.5848,50173.0
2022-07-01 15:30:00,86.92,87.48,86.9,87.16,302461.0,76.6024,77.096,76.5848,76.814,302461.0
2022-07-05 09:30:00,86.89,86.97,85.06,85.34,63913.0,76.576,76.6465,74.9632,75.21,63913.0
2022-07-05 10:00:00,85.27,85.36,84.06,84.18,48519.0,75.1483,75.2276,74.0819,74.1877,48519.0
2022-07-05 10:30:00,84.21,84.38,82.99,83.09,41687.0,74.2141,74.3639,73.1389,73.2271,41687.0
2022-07-05 11:00:00,83.05,83.22,82.81,82.87,44842.0,73.1918,73.3416,72.9803,73.0332,44842.0
2022-07-05 11:30:00,82.85,83.2,82.68,83.18,35120.0,73.0156,73.324,72.8657,73.3064,35120.0
2022-07-05 12:00:00,83.18,83.4,82.83,82.83,41490.0,73.3064,73.5003,72.9979,72.9979,41490.0
2022-07-05 12:30:00,82.81,82.88,82.42,82.63,37282.0,72.9803,73.042,72.6366,72.8217,37282.0
2022-07-05 13:00:00,82.64,82.73,82.09,82.13,46244.0,72.8305,72.9098,72.3458,72.381,46244.0
2022-07-05 13:30:00,82.1,82.57,81.89,82.43,29513.0,72.3546,72.7688,72.1695,72.6454,29513.0
2022-07-05 14:00:00,82.44,82.86,82.42,82.82,44015.0,72.6542,73.0244,72.6366,72.9891,44015.0
2022-07-05 14:30:00,82.83,83.04,82.79,83.01,24936.0,72.9979,73.183,72.9627,73.1566,24936.0
2022-07-05 15:00:00,83.0,83.57,82.98,83.31,35512.0,73.1478,73.6501,73.1301,73.421,35512.0
2022-07-05 15:30:00,83.31,83.48,83.04,83.42,251234.0,73.421,73.5708,73.183,73.5179,251234.0
2022-07-06 09:30:00,83.78,84.53,83.5,83.5,51121.0,73.8352,74.4961,73.5884,73.5884,51121.0
2022-07-06 10:00:00,83.5,83.8,83.28,83.69,34295.0,73.5884,73.8528,73.3945,73.7559,34295.0
2022-07-06 10:30:00,83.71,83.74,83.1,83.3,40467.0,73.7735,73.7999,73.2359,73.4121,40467.0
2022-07-06 11:00:00,83.3,83.59,83.05,83.51,28843.0,73.4121,73.6677,73.1918,73.5972,28843.0
2022-07-06 11:30:00,83.5,83.75,83.46,83.7,30476.0,73.5884,73.8087,73.5532,73.7647,30476.0
2022-07-06 12:00:00,83.74,83.8,83.45,83.8,29464.0,73.7999,73.8528,73.5443,73.8528,29464.0
2022-07-06 12:30:00,83.78,83.89,83.69,83.85,25571.0,73.8352,73.9321,73.7559,73.8969,25571.0
2022-07-06 13:00:00,83.81,84.0,83.81,83.87,26505.0,73.8616,74.0291,73.8616,73.9145,26505.0
2022-07-06 13:30:00,83.87,84.16,83.86,84.09,21126.0,73.9145,74.1701,73.9057,74.1084,21126.0
2022-07-06 14:00:00,84.09,84.34,83.96,84.31,48016.0,74.1084,74.3287,73.9938,74.3023,48016.0
2022-07-06 14:30:00,84.35,84.96,84.3,84.37,47845.0,74.3375,74.8751,74.2934,74.3551,47845.0
2022-07-06 15:00:00,84.37,84.55,84.18,84.54,43549.0,74.3551,74.5138,74.1877,74.505,43549.0
2022-07-06 15:30:00,84.51,84.52,84.04,84.16,217411.0,74.4785,74.4873,74.0643,74.1701,217411.0
2022-07-07 09:30:00,84.23,84.76,83.93,84.38,137656.0,74.2318,74.6988,73.9674,74.3639,137656.0
2022-07-07 10:00:00,84.36,84.51,83.72,84.38,110965.0,74.3463,74.4785,73.7823,74.3639,110965.0
2022-07-07 10:30:00,84.45,84.47,84.16,84.26,130156.0,74.4256,74.4433,74.1701,74.2582,130156.0
2022-07-07 11:00:00,84.24,84.47,84.22,84.23,78525.0,74.2406,74.4433,74.2229,74.2318,78525.0
2022-07-07 11:30:00,84.23,84.41,84.22,84.3,74309.0,74.2318,74.3904,74.2229,74.2934,74309.0
2022-07-07 12:00:00,84.29,84.31,84.06,84.09,138502.0,74.2846,74.3023,74.0819,74.1084,138502.0
2022-07-07 12:30:00,84.08,84.16,83.91,83.97,47044.0,74.0996,74.1701,73.9497,74.0026,47044.0
2022-07-07 13:00:00,83.92,83.92,83.66,83.72,31072.0,73.9586,73.9586,73.7294,73.7823,31072.0
2022-07-07 13:30:00,83.75,83.9,83.74,83.77,52228.0,73.8087,73.9409,73.7999,73.8264,52228.0
2022-07-07 14:00:00,83.75,83.84,83.74,83.76,39818.0,73.8087,73.888,73.7999,73.8175,39818.0
2022-07-07 14:30:00,83.77,83.89,83.65,83.76,25676.0,73.8264,73.9321,73.7206,73.8175,25676.0
2022-07-07 15:00:00,83.76,84.12,83.75,83.92,74702.0,73.8175,74.1348,73.8087,73.9586,74702.0
2022-07-07 15:30:00,83.9,83.93,83.57,83.6,216975.0,73.9409,73.9674,73.6501,73.6765,216975.0
2022-07-08 09:30:00,83.77,84.37,83.46,83.95,208481.0,73.8264,74.3551,73.5532,73.985,208481.0
2022-07-08 10:00:00,83.97,84.04,83.5,83.83,72449.0,74.0026,74.0643,73.5884,73.8792,72449.0
2022-07-08 10:30:00,83.82,83.89,83.41,83.6,40309.0,73.8704,73.9321,73.5091,73.6765,40309.0
2022-07-08 11:00:00,83.59,83.72,83.28,83.48,49828.0,73.6677,73.7823,73.3945,73.5708,49828.0
2022-07-08 11:30:00,83.5,83.75,83.49,83.55,59166.0,73.5884,73.8087,73.5796,73.6325,59166.0
2022-07-08 12:00:00,83.57,83.58,83.38,83.58,58268.0,73.6501,73.6589,73.4827,73.6589,58268.0
2022-07-08 12:30:00,83.59,83.7,83.23,83.23,39285.0,73.6677,73.7647,73.3505,73.3505,39285.0
2022-07-08 13:00:00,83.26,83.46,83.24,83.46,54605.0,73.3769,73.5532,73.3593,73.5532,54605.0
2022-07-08 13:30:00,83.43,83.44,83.19,83.27,55520.0,73.5267,73.5355,73.3152,73.3857,55520.0
2022-07-08 14:00:00,83.26,83.46,83.26,83.42,49344.0,73.3769,73.5532,73.3769,73.5179,49344.0
2022-07-08 14:30:00,83.41,83.68,83.36,83.66,53788.0,73.5091,73.747,73.465,73.7294,53788.0
2022-07-08 15:00:00,83.68,83.73,83.55,83.59,85719.0,73.747,73.7911,73.6325,73.6677,85719.0
2022-07-08 15:30:00,83.58,83.61,83.23,83.31,245880.0,73.6589,73.6853,73.3505,73.421,245880.0
2022-07-11 09:30:00,83.15,84.23,83.1,83.94,160899.0,73.28,74.2318,73.2359,73.9762,160899.0
2022-07-11 10:00:00,83.83,83.83,82.69,82.72,42132.0,73.8792,73.8792,72.8746,72.901,42132.0
2022-07-11 10:30:00,82.73,82.87,82.56,82.78,58774.0,72.9098,73.0332,72.76,72.9539,58774.0
2022-07-11 11:00:00,82.8,83.23,82.8,83.09,52787.0,72.9715,73.3505,72.9715,73.2271,52787.0
2022-07-11 11:30:00,83.07,83.08,82.74,82.92,32764.0,73.2094,73.2183,72.9186,73.0773,32764.0
2022-07-11 12:00:00,82.93,83.06,82.88,82.98,43441.0,73.0861,73.2006,73.042,73.1301,43441.0
2022-07-11 12:30:00,82.97,83.3,82.95,83.25,52188.0,73.1213,73.4121,73.1037,73.3681,52188.0
2022-07-11 13:00:00,83.26,83.52,83.26,83.41,33151.0,73.3769,73.606,73.3769,73.5091,33151.0
2022-07-11 13:30:00,83.41,83.69,83.38,83.6,45092.0,73.5091,73.7559,73.4827,73.6765,45092.0
2022-07-11 14:00:00,83.62,83.63,83.31,83.41,49619.0,73.6942,73.703,73.421,73.5091,49619.0
2022-07-11 14:30:00,83.38,83.6,83.37,83.45,62921.0,73.4827,73.6765,73.4738,73.5443,62921.0
2022-07-11 15:00:00,83.45,83.55,83.3,83.36,55601.0,73.5443,73.6325,73.4121,73.465,55601.0
2022-07-11 15:30:00,83.39,83.72,83.32,83.71,238438.0,73.4915,73.7823,73.4298,73.7735,238438.0
2022-07-12 09:30:00,83.37,84.37,83.07,84.33,50499.0,73.4738,74.3551,73.2094,74.3199,50499.0
2022-07-12 10:00:00,84.29,84.43,84.06,84.06,45175.0,74.2846,74.408,74.0819,74.0819,45175.0
2022-07-12 10:30:00,84.08,84.43,84.0,84.13,52202.0,74.0996,74.408,74.0291,74.1436,52202.0
2022-07-12 11:00:00,84.11,84.22,83.94,84.05,38565.0,74.126,74.2229,73.9762,74.0731,38565.0
2022-07-12 11:30:00,84.08,84.11,83.74,83.75,27377.0,74.0996,74.126,73.7999,73.8087,27377.0
2022-07-12 12:00:00,83.76,83.91,83.61,83.88,34735.0,73.8175,73.9497,73.6853,73.9233,34735.0
2022-07-12 12:30:00,83.88,83.91,83.71,83.88,22518.0,73.9233,73.9497,73.7735,73.9233,22518.0
2022-07-12 13:00:00,83.9,83.91,83.6,83.77,22169.0,73.9409,73.9497,73.6765,73.8264,22169.0
2022-07-12 13:30:00,83.76,83.88,83.69,83.87,52392.0,73.8175,73.9233,73.7559,73.9145,52392.0
2022-07-12 14:00:00,83.89,83.89,83.68,83.78,25978.0,73.9321,73.9321,73.747,73.8352,25978.0
2022-07-12 14:30:00,83.8,83.91,83.74,83.78,26601.0,73.8528,73.9497,73.7999,73.8352,26601.0
2022-07-12 15:00:00,83.76,83.76,83.34,83.37,32234.0,73.8175,73.8175,73.4474,73.4738,32234.0
2022-07-12 15:30:00,83.36,83.43,82.99,83.39,205864.0,73.465,73.5267,73.1389,73.4915,205864.0
2022-07-13 09:30:00,82.68,83.64,82.68,82.98,34354.0,72.8657,73.7118,72.8657,73.1301,34354.0
2022-07-13 10:00:00,83.04,83.11,82.69,82.97,18698.0,73.183,73.2447,72.8746,73.1213,18698.0
2022-07-13 10:30:00,82.98,83.1,82.58,82.8,23090.0,73.1301,73.2359,72.7776,72.9715,23090.0
2022-07-13 11:00:00,82.84,83.15,82.8,82.94,18176.0,73.0067,73.28,72.9715,73.0949,18176.0
2022-07-13 11:30:00,82.92,83.2,82.89,83.09,25574.0,73.0773,73.324,73.0508,73.2271,25574.0
2022-07-13 12:00:00,83.15,83.43,83.14,83.38,14667.0,73.28,73.5267,73.2711,73.4827,14667.0
2022-07-13 12:30:00,83.4,83.58,83.38,83.56,17736.0,73.5003,73.6589,73.4827,73.6413,17736.0
2022-07-13 13:00:00,83.54,83.76,83.41,83.47,27132.0,73.6237,73.8175,73.5091,73.562,27132.0
2022-07-13 13:30:00,83.47,83.57,83.34,83.46,26357.0,73.562,73.6501,73.4474,73.5532,26357.0
2022-07-13 14:00:00,83.44,83.49,83.12,83.47,25985.0,73.5355,73.5796,73.2535,73.562,25985.0
2022-07-13 14:30:00,83.5,83.54,83.26,83.4,24498.0,73.5884,73.6237,73.3769,73.5003,24498.0
2022-07-13 15:00:00,83.42,83.45,83.2,83.24,23843.0,73.5179,73.5443,73.324,73.3593,23843.0
2022-07-13 15:30:00,83.26,83.27,82.79,82.8,99942.0,73.3769,73.3857,72.9627,72.9715,99942.0
2022-07-14 09:30:00,81.57,82.54,80.66,82.23,51882.0,71.8875,72.7424,71.0855,72.4692,51882.0
2022-07-14 10:00:00,82.17,82.58,82.01,82.38,28563.0,72.4163,72.7776,72.2753,72.6014,28563.0
2022-07-14 10:30:00,82.41,82.62,82.17,82.22,27355.0,72.6278,72.8129,72.4163,72.4603,27355.0
2022-07-14 11:00:00,82.24,82.7,82.19,82.7,26190.0,72.478,72.8834,72.4339,72.8834,26190.0
2022-07-14 11:30:00,82.67,83.02,82.6,82.87,41464.0,72.8569,73.1654,72.7952,73.0332,41464.0
2022-07-14 12:00:00,82.82,82.95,82.62,82.64,28104.0,72.9891,73.1037,72.8129,72.8305,28104.0
2022-07-14 12:30:00,82.68,82.76,82.51,82.65,22873.0,72.8657,72.9362,72.7159,72.8393,22873.0
2022-07-14 13:00:00,82.65,82.83,82.38,82.71,23767.0,72.8393,72.9979,72.6014,72.8922,23767.0
2022-07-14 13:30:00,82.67,82.84,82.46,82.77,25698.0,72.8569,73.0067,72.6719,72.9451,25698.0
2022-07-14 14:00:00,82.78,83.28,82.75,83.28,27728.0,72.9539,73.3945,72.9274,73.3945,27728.0
2022-07-14 14:30:00,83.28,83.31,83.1,83.23,47549.0,73.3945,73.421,73.2359,73.3505,47549.0
2022-07-14 15:00:00,83.24,83.34,83.1,83.23,37979.0,73.3593,73.4474,73.2359,73.3505,37979.0
2022-07-14 15:30:00,83.26,83.71,83.03,83.48,183479.0,73.3769,73.7735,73.1742,73.5708,183479.0
2022-07-15 09:30:00,83.88,84.02,82.7,83.04,82465.0,73.9233,74.0467,72.8834,73.183,82465.0
2022-07-15 10:00:00,83.09,83.63,83.03,83.37,31988.0,73.2271,73.703,73.1742,73.4738,31988.0
2022-07-15 10:30:00,83.48,83.69,83.34,83.6,19278.0,73.5708,73.7559,73.4474,73.6765,19278.0
2022-07-15 11:00:00,83.55,83.83,83.53,83.69,19800.0,73.6325,73.8792,73.6148,73.7559,19800.0
2022-07-15 11:30:00,83.7,83.72,83.37,83.4,10776.0,73.7647,73.7823,73.4738,73.5003,10776.0
2022-07-15 12:00:00,83.42,83.49,83.31,83.36,17189.0,73.5179,73.5796,73.421,73.465,17189.0
2022-07-15 12:30:00,83.36,83.37,83.09,83.15,24825.0,73.465,73.4738,73.2271,73.28,24825.0
2022-07-15 13:00:00,83.17,83.5,83.13,83.48,27751.0,73.2976,73.5884,73.2623,73.5708,27751.0
2022-07-15 13:30:00,83.43,83.5,83.28,83.28,13167.0,73.5267,73.5884,73.3945,73.3945,13167.0
2022-07-15 14:00:00,83.3,83.45,83.12,83.45,15582.0,73.4121,73.5443,73.2535,73.5443,15582.0
2022-07-15 14:30:00,83.42,83.59,83.3,83.53,16791.0,73.5179,73.6677,73.4121,73.6148,16791.0
2022-07-15 15:00:00,83.51,83.72,83.51,83.66,21766.0,73.5972,73.7823,73.5972,73.7294,21766.0
2022-07-15 15:30:00,83.63,83.8,83.48,83.66,143797.0,73.703,73.8528,73.5708,73.7294,143797.0
2022-07-18 09:30:00,83.31,83.31,82.48,82.64,56023.0,73.421,73.421,72.6895,72.8305,56023.0
2022-07-18 10:00:00,82.56,83.34,82.51,83.14,22438.0,72.76,73.4474,72.7159,73.2711,22438.0
2022-07-18 10:30:00,83.17,83.26,82.85,82.86,30398.0,73.2976,73.3769,73.0156,73.0244,30398.0
2022-07-18 11:00:00,82.82,82.94,82.5,82.5,22884.0,72.9891,73.0949,72.7071,72.7071,22884.0
2022-07-18 11:30:00,82.53,82.67,82.49,82.53,30836.0,72.7335,72.8569,72.6983,72.7335,30836.0
2022-07-18 12:00:00,82.54,82.62,82.4,82.58,31507.0,72.7424,72.8129,72.619,72.7776,31507.0
2022-07-18 12:30:00,82.59,82.74,82.55,82.6,16863.0,72.7864,72.9186,72.7512,72.7952,16863.0
2022-07-18 13:00:00,82.6,82.71,82.51,82.59,22108.0,72.7952,72.8922,72.7159,72.7864,22108.0
2022-07-18 13:30:00,82.61,83.02,82.61,82.85,22460.0,72.8041,73.1654,72.8041,73.0156,22460.0
2022-07-18 14:00:00,82.84,83.0,82.77,82.82,22168.0,73.0067,73.1478,72.9451,72.9891,22168.0
2022-07-18 14:30:00,82.85,83.06,82.8,82.92,23422.0,73.0156,73.2006,72.9715,73.0773,23422.0
2022-07-18 15:00:00,82.91,82.97,82.79,82.84,27785.0,73.0684,73.1213,72.9627,73.0067,27785.0
2022-07-18 15:30:00,82.8,82.8,82.38,82.47,148913.0,72.9715,72.9715,72.6014,72.6807,148913.0
2022-07-19 09:30:00,83.03,83.23,82.79,82.99,40040.0,73.1742,73.3505,72.9627,73.1389,40040.0
2022-07-19 10:00:00,83.04,83.29,82.94,83.01,26580.0,73.183,73.4033,73.0949,73.1566,26580.0
2022-07-19 10:30:00,82.98,83.21,82.97,83.1,20618.0,73.1301,73.3328,73.1213,73.2359,20618.0
2022-07-19 11:00:00,83.15,83.28,82.96,83.0,24754.0,73.28,73.3945,73.1125,73.1478,24754.0
2022-07-19 11:30:00,83.07,83.23,82.84,83.03,41106.0,73.2094,73.3505,73.0067,73.1742,41106.0
2022-07-19 12:00:00,83.03,83.14,82.85,83.1,69567.0,73.1742,73.2711,73.0156,73.2359,69567.0
2022-07-19 12:30:00,83.13,83.3,83.11,83.22,30035.0,73.2623,73.4121,73.2447,73.3416,30035.0
2022-07-19 13:00:00,83.22,83.33,83.2,83.25,25082.0,73.3416,73.4386,73.324,73.3681,25082.0
2022-07-19 13:30:00,83.22,83.48,83.17,83.48,28331.0,73.3416,73.5708,73.2976,73.5708,28331.0
2022-07-19 14:00:00,83.48,83.66,83.47,83.66,37543.0,73.5708,73.7294,73.562,73.7294,37543.0
2022-07-19 14:30:00,83.64,83.68,83.35,83.38,24049.0,73.7118,73.747,73.4562,73.4827,24049.0
2022-07-19 15:00:00,83.37,83.46,83.26,83.44,32290.0,73.4738,73.5532,73.3769,73.5355,32290.0
2022-07-19 15:30:00,83.45,83.55,83.19,83.26,197663.0,73.5443,73.6325,73.3152,73.3769,197663.0
2022-07-20 09:30:00,83.41,83.73,82.59,82.91,111613.0,73.5091,73.7911,72.7864,73.0684,111613.0
2022-07-20 10:00:00,82.82,83.15,82.77,83.09,49452.0,72.9891,73.28,72.9451,73.2271,49452.0
2022-07-20 10:30:00,83.1,83.56,82.93,83.56,26115.0,73.2359,73.6413,73.0861,73.6413,26115.0
2022-07-20 11:00:00,83.54,83.81,83.3,83.36,21987.0,73.6237,73.8616,73.4121,73.465,21987.0
2022-07-20 11:30:00,83.37,83.59,83.32,83.55,23480.0,73.4738,73.6677,73.4298,73.6325,23480.0
2022-07-20 12:00:00,83.56,83.64,83.41,83.41,16607.0,73.6413,73.7118,73.5091,73.5091,16607.0
2022-07-20 12:30:00,83.41,83.45,83.02,83.09,38809.0,73.5091,73.5443,73.1654,73.2271,38809.0
2022-07-20 13:00:00,83.08,83.15,82.81,82.94,51127.0,73.2183,73.28,72.9803,73.0949,51127.0
2022-07-20 13:30:00,82.94,83.05,82.41,82.44,67214.0,73.0949,73.1918,72.6278,72.6542,67214.0
2022-07-20 14:00:00,82.46,82.77,82.34,82.76,45525.0,72.6719,72.9451,72.5661,72.9362,45525.0
2022-07-20 14:30:00,82.77,82.77,82.41,82.66,53789.0,72.9451,72.9451,72.6278,72.8481,53789.0
2022-07-20 15:00:00,82.64,82.78,82.57,82.7,47198.0,72.8305,72.9539,72.7688,72.8834,47198.0
2022-07-20 15:30:00,82.67,82.77,82.43,82.48,284583.0,72.8569,72.9451,72.6454,72.6895,284583.0
2022-07-21 09:30:00,82.94,82.94,82.27,82.66,65737.0,73.0949,73.0949,72.5044,72.8481,65737.0
2022-07-21 10:00:00,82.59,82.7,82.3,82.61,31067.0,72.7864,72.8834,72.5308,72.8041,31067.0
2022-07-21 10:30:00,82.65,82.76,82.5,82.69,35383.0,72.8393,72.9362,72.7071,72.8746,35383.0
2022-07-21 11:00:00,82.71,82.9,82.56,82.66,29563.0,72.8922,73.0596,72.76,72.8481,29563.0
2022-07-21 11:30:00,82.65,82.81,82.56,82.65,40502.0,72.8393,72.9803,72.76,72.8393,40502.0
2022-07-21 12:00:00,82.64,82.99,82.6,82.95,21948.0,72.8305,73.1389,72.7952,73.1037,21948.0
2022-07-21 12:30:00,82.97,82.98,82.77,82.82,27036.0,73.1213,73.1301,72.9451,72.9891,27036.0
2022-07-21 13:00:00,82.83,82.95,82.76,82.78,30262.0,72.9979,73.1037,72.9362,72.9539,30262.0
2022-07-21 13:30:00,82.76,82.91,82.65,82.79,25834.0,72.9362,73.0684,72.8393,72.9627,25834.0
2022-07-21 14:00:00,82.82,82.91,82.63,82.65,44009.0,72.9891,73.0684,72.8217,72.8393,44009.0
2022-07-21 14:30:00,82.66,82.75,82.47,82.73,45328.0,72.8481,72.9274,72.6807,72.9098,45328.0
2022-07-21 15:00:00,82.75,82.88,82.72,82.83,34143.0,72.9274,73.042,72.901,72.9979,34143.0
2022-07-21 15:30:00,82.81,83.06,82.74,83.03,189029.0,72.9803,73.2006,72.9186,73.1742,189029.0
2022-07-22 09:30:00,83.41,83.89,83.22,83.57,77193.0,73.5091,73.9321,73.3416,73.6501,77193.0
2022-07-22 10:00:00,83.57,84.06,83.55,84.01,45152.0,73.6501,74.0819,73.6325,74.0379,45152.0
2022-07-22 10:30:00,84.01,84.05,83.74,83.84,24196.0,74.0379,74.0731,73.7999,73.888,24196.0
2022-07-22 11:00:00,83.83,83.9,83.67,83.82,24177.0,73.8792,73.9409,73.7382,73.8704,24177.0
2022-07-22 11:30:00,83.83,84.02,83.81,83.95,16356.0,73.8792,74.0467,73.8616,73.985,16356.0
2022-07-22 12:00:00,83.96,84.0,83.71,83.94,23511.0,73.9938,74.0291,73.7735,73.9762,23511.0
2022-07-22 12:30:00,83.89,83.97,83.62,83.69,15625.0,73.9321,74.0026,73.6942,73.7559,15625.0
2022-07-22 13:00:00,83.67,83.78,83.61,83.73,23129.0,73.7382,73.8352,73.6853,73.7911,23129.0
2022-07-22 13:30:00,83.72,83.75,83.57,83.67,45187.0,73.7823,73.8087,73.6501,73.7382,45187.0
2022-07-22 14:00:00,83.66,83.67,83.48,83.55,29509.0,73.7294,73.7382,73.5708,73.6325,29509.0
2022-07-22 14:30:00,83.54,83.67,83.44,83.59,37605.0,73.6237,73.7382,73.5355,73.6677,37605.0
2022-07-22 15:00:00,83.59,83.76,83.55,83.7,46843.0,73.6677,73.8175,73.6325,73.7647,46843.0
2022-07-22 15:30:00,83.72,84.08,83.67,84.08,209672.0,73.7823,74.0996,73.7382,74.0996,209672.0
2022-07-25 09:30:00,83.76,84.25,83.53,84.19,25946.0,73.8175,74.2494,73.6148,74.1965,25946.0
2022-07-25 10:00:00,84.13,84.4,84.03,84.33,21216.0,74.1436,74.3816,74.0555,74.3199,21216.0
2022-07-25 10:30:00,84.32,84.56,84.25,84.51,10978.0,74.3111,74.5226,74.2494,74.4785,10978.0
2022-07-25 11:00:00,84.53,84.75,84.5,84.75,11917.0,74.4961,74.69,74.4697,74.69,11917.0
2022-07-25 11:30:00,84.75,84.9,84.61,84.88,19474.0,74.69,74.8222,74.5666,74.8046,19474.0
2022-07-25 12:00:00,84.85,84.94,84.59,84.64,16568.0,74.7782,74.8575,74.549,74.5931,16568.0
2022-07-25 12:30:00,84.7,84.75,84.55,84.58,9609.0,74.646,74.69,74.5138,74.5402,9609.0
2022-07-25 13:00:00,84.59,84.7,84.58,84.64,10221.0,74.549,74.646,74.5402,74.5931,10221.0
2022-07-25 13:30:00,84.65,84.69,84.54,84.55,17091.0,74.6019,74.6372,74.505,74.5138,17091.0
2022-07-25 14:00:00,84.52,84.56,84.36,84.43,14207.0,74.4873,74.5226,74.3463,74.408,14207.0
2022-07-25 14:30:00,84.42,84.47,84.31,84.47,25589.0,74.3992,74.4433,74.3023,74.4433,25589.0
2022-07-25 15:00:00,84.46,84.58,84.39,84.46,23563.0,74.4345,74.5402,74.3728,74.4345,23563.0
2022-07-25 15:30:00,84.44,84.89,84.42,84.86,119092.0,74.4168,74.8134,74.3992,74.787,119092.0
2022-07-26 09:30:00,84.93,85.42,84.83,85.29,40650.0,74.8487,75.2805,74.7605,75.1659,40650.0
2022-07-26 10:00:00,85.31,85.45,85.18,85.28,17643.0,75.1836,75.3069,75.069,75.1571,17643.0
2022-07-26 10:30:00,85.3,85.34,85.03,85.26,21241.0,75.1747,75.21,74.9368,75.1395,21241.0
2022-07-26 11:00:00,85.26,85.49,85.23,85.39,21010.0,75.1395,75.3422,75.1131,75.2541,21010.0
2022-07-26 11:30:00,85.39,85.43,85.24,85.31,13664.0,75.2541,75.2893,75.1219,75.1836,13664.0
2022-07-26 12:00:00,85.33,85.55,85.26,85.5,15052.0,75.2012,75.3951,75.1395,75.351,15052.0
2022-07-26 12:30:00,85.51,85.63,85.43,85.59,14440.0,75.3598,75.4656,75.2893,75.4303,14440.0
2022-07-26 13:00:00,85.61,85.67,85.55,85.66,15521.0,75.4479,75.5008,75.3951,75.492,15521.0
2022-07-26 13:30:00,85.67,85.69,85.35,85.36,19948.0,75.5008,75.5184,75.2188,75.2276,19948.0
2022-07-26 14:00:00,85.35,85.47,85.18,85.18,20952.0,75.2188,75.3246,75.069,75.069,20952.0
2022-07-26 14:30:00,85.17,85.28,85.17,85.27,18197.0,75.0602,75.1571,75.0602,75.1483,18197.0
2022-07-26 15:00:00,85.26,85.3,85.09,85.29,22430.0,75.1395,75.1747,74.9897,75.1659,22430.0
2022-07-26 15:30:00,85.3,85.45,85.14,85.38,137829.0,75.1747,75.3069,75.0337,75.2452,137829.0
2022-07-27 09:30:00,84.98,85.3,84.75,85.17,22969.0,74.8927,75.1747,74.69,75.0602,22969.0
2022-07-27 10:00:00,85.02,85.04,84.69,84.88,14543.0,74.928,74.9456,74.6372,74.8046,14543.0
2022-07-27 10:30:00,84.89,84.92,84.56,84.66,11319.0,74.8134,74.8399,74.5226,74.6107,11319.0
2022-07-27 11:00:00,84.64,84.89,84.63,84.89,8683.0,74.5931,74.8134,74.5843,74.8134,8683.0
2022-07-27 11:30:00,84.85,85.0,84.73,84.85,16663.0,74.7782,74.9104,74.6724,74.7782,16663.0
2022-07-27 12:00:00,84.87,84.95,84.7,84.79,16216.0,74.7958,74.8663,74.646,74.7253,16216.0
2022-07-27 12:30:00,84.8,84.97,84.79,84.8,13471.0,74.7341,74.8839,74.7253,74.7341,13471.0
2022-07-27 13:00:00,84.78,84.92,84.78,84.88,14793.0,74.7165,74.8399,74.7165,74.8046,14793.0
2022-07-27 13:30:00,84.92,84.97,84.7,84.7,25856.0,74.8399,74.8839,74.646,74.646,25856.0
2022-07-27 14:00:00,84.77,84.84,84.6,84.66,17626.0,74.7077,74.7693,74.5578,74.6107,17626.0
2022-07-27 14:30:00,84.62,84.97,84.55,84.8,27024.0,74.5755,74.8839,74.5138,74.7341,27024.0
2022-07-27 15:00:00,84.83,85.27,84.83,85.27,27860.0,74.7605,75.1483,74.7605,75.1483,27860.0
2022-07-27 15:30:00,85.25,85.4,85.08,85.19,121747.0,75.1307,75.2629,74.9809,75.0778,121747.0
2022-07-28 09:30:00,85.98,86.34,85.63,86.15,58277.0,75.774,76.0913,75.4656,75.9238,58277.0
2022-07-28 10:00:00,86.17,86.59,85.83,86.57,42092.0,75.9415,76.3116,75.6418,76.294,42092.0
2022-07-28 10:30:00,86.57,87.27,86.57,87.17,43071.0,76.294,76.9109,76.294,76.8228,43071.0
2022-07-28 11:00:00,87.16,87.19,86.93,87.08,37331.0,76.814,76.8404,76.6113,76.7435,37331.0
2022-07-28 11:30:00,87.1,87.14,86.73,86.73,77979.0,76.7611,76.7963,76.435,76.435,77979.0
2022-07-28 12:00:00,86.77,87.08,86.7,86.95,23804.0,76.4703,76.7435,76.4086,76.6289,23804.0
2022-07-28 12:30:00,86.96,87.28,86.85,87.27,21596.0,76.6377,76.9197,76.5408,76.9109,21596.0
2022-07-28 13:00:00,87.24,87.24,87.03,87.23,22698.0,76.8845,76.8845,76.6994,76.8756,22698.0
2022-07-28 13:30:00,87.26,87.58,87.19,87.5,30934.0,76.9021,77.1841,76.8404,77.1136,30934.0
2022-07-28 14:00:00,87.49,87.73,87.36,87.69,42593.0,77.1048,77.3163,76.9902,77.281,42593.0
2022-07-28 14:30:00,87.69,87.88,87.63,87.87,36625.0,77.281,77.4485,77.2282,77.4397,36625.0
2022-07-28 15:00:00,87.88,87.93,87.7,87.93,58893.0,77.4485,77.4926,77.2899,77.4926,58893.0
2022-07-28 15:30:00,87.91,88.35,87.85,88.22,216883.0,77.4749,77.8627,77.4221,77.7481,216883.0
2022-07-29 09:30:00,87.03,89.0,87.03,88.21,107601.0,76.6994,78.4355,76.6994,77.7393,107601.0
2022-07-29 10:00:00,88.26,88.9,88.08,88.82,65665.0,77.7834,78.3474,77.6248,78.2769,65665.0
2022-07-29 10:30:00,88.81,88.84,87.99,88.02,37924.0,78.2681,78.2945,77.5454,77.5719,37924.0
2022-07-29 11:00:00,88.02,88.69,88.01,88.67,33581.0,77.5719,78.1623,77.5631,78.1447,33581.0
2022-07-29 11:30:00,88.67,88.75,88.58,88.62,30671.0,78.1447,78.2152,78.0654,78.1007,30671.0
2022-07-29 12:00:00,88.63,88.75,88.45,88.61,27916.0,78.1095,78.2152,77.9508,78.0918,27916.0
2022-07-29 12:30:00,88.62,88.82,88.58,88.72,25515.0,78.1007,78.2769,78.0654,78.1888,25515.0
2022-07-29 13:00:00,88.71,88.74,88.51,88.65,36065.0,78.18,78.2064,78.0037,78.1271,36065.0
2022-07-29 13:30:00,88.66,88.67,88.39,88.53,32525.0,78.1359,78.1447,77.898,78.0213,32525.0
2022-07-29 14:00:00,88.53,88.54,88.07,88.3,37477.0,78.0213,78.0301,77.6159,77.8186,37477.0
2022-07-29 14:30:00,88.27,88.32,88.1,88.25,73803.0,77.7922,77.8363,77.6424,77.7746,73803.0
2022-07-29 15:00:00,88.28,88.56,88.28,88.5,53081.0,77.801,78.0478,77.801,77.9949,53081.0
2022-07-29 15:30:00,88.49,88.53,88.16,88.22,257805.0,77.9861,78.0213,77.6953,77.7481,257805.0
2022-08-01 09:30:00,88.6,89.45,88.26,88.55,129521.0,78.083,78.8321,77.7834,78.039,129521.0
2022-08-01 10:00:00,88.51,88.82,88.11,88.12,157647.0,78.0037,78.2769,77.6512,77.66,157647.0
2022-08-01 10:30:00,88.04,88.52,87.96,88.51,49286.0,77.5895,78.0125,77.519,78.0037,49286.0
2022-08-01 11:00:00,88.56,88.61,88.27,88.53,56955.0,78.0478,78.0918,77.7922,78.0213,56955.0
2022-08-01 11:30:00,88.55,88.78,88.53,88.6,40304.0,78.039,78.2417,78.0213,78.083,40304.0
2022-08-01 12:00:00,88.56,88.65,88.43,88.6,29080.0,78.0478,78.1271,77.9332,78.083,29080.0
2022-08-01 12:30:00,88.58,89.07,88.56,89.07,84028.0,78.0654,78.4972,78.0478,78.4972,84028.0
2022-08-01 13:00:00,89.07,89.37,88.95,89.1,44983.0,78.4972,78.7616,78.3915,78.5237,44983.0
2022-08-01 13:30:00,89.11,89.13,88.78,88.9,53401.0,78.5325,78.5501,78.2417,78.3474,53401.0
2022-08-01 14:00:00,88.89,88.89,88.7,88.79,50247.0,78.3386,78.3386,78.1712,78.2505,50247.0
2022-08-01 14:30:00,88.79,88.92,88.69,88.84,59176.0,78.2505,78.365,78.1623,78.2945,59176.0
2022-08-01 15:00:00,88.84,88.97,88.79,88.86,69223.0,78.2945,78.4091,78.2505,78.3122,69223.0
2022-08-01 15:30:00,88.88,89.25,88.81,89.19,259078.0,78.3298,78.6559,78.2681,78.603,259078.0
2022-08-02 09:30:00,89.42,89.98,89.28,89.9,58368.0,78.8057,79.2992,78.6823,79.2287,58368.0
2022-08-02 10:00:00,89.88,90.23,89.79,90.15,38720.0,79.2111,79.5195,79.1318,79.449,38720.0
2022-08-02 10:30:00,90.24,90.4,90.18,90.23,47322.0,79.5284,79.6694,79.4755,79.5195,47322.0
2022-08-02 11:00:00,90.23,90.36,90.11,90.3,47357.0,79.5195,79.6341,79.4138,79.5812,47357.0
2022-08-02 11:30:00,90.31,90.53,90.25,90.43,52209.0,79.59,79.7839,79.5372,79.6958,52209.0
2022-08-02 12:00:00,90.45,90.63,90.33,90.63,37012.0,79.7134,79.8721,79.6077,79.8721,37012.0
2022-08-02 12:30:00,90.64,90.98,90.6,90.98,50375.0,79.8809,80.1805,79.8456,80.1805,50375.0
2022-08-02 13:00:00,90.97,91.0,90.54,90.54,30326.0,80.1717,80.1981,79.7927,79.7927,30326.0
2022-08-02 13:30:00,90.55,90.71,90.36,90.45,93281.0,79.8016,79.9426,79.6341,79.7134,93281.0
2022-08-02 14:00:00,90.44,90.98,90.44,90.98,68197.0,79.7046,80.1805,79.7046,80.1805,68197.0
2022-08-02 14:30:00,90.98,91.05,90.62,90.69,65588.0,80.1805,80.2422,79.8633,79.9249,65588.0
2022-08-02 15:00:00,90.71,90.72,90.14,90.32,117668.0,79.9426,79.9514,79.4402,79.5989,117668.0
2022-08-02 15:30:00,90.31,90.49,90.08,90.24,246005.0,79.59,79.7487,79.3873,79.5284,246005.0
2022-08-03 09:30:00,90.25,90.5,89.27,89.28,111469.0,79.5372,79.7575,78.6735,78.6823,111469.0
2022-08-03 10:00:00,89.25,89.58,88.64,89.46,168127.0,78.6559,78.9467,78.1183,78.8409,168127.0
2022-08-03 10:30:00,89.5,90.22,89.5,90.2,24532.0,78.8762,79.5107,78.8762,79.4931,24532.0
2022-08-03 11:00:00,90.22,90.48,90.08,90.09,26897.0,79.5107,79.7399,79.3873,79.3962,26897.0
2022-08-03 11:30:00,90.02,90.2,89.88,90.16,36515.0,79.3345,79.4931,79.2111,79.4579,36515.0
2022-08-03 12:00:00,90.23,90.54,90.23,90.48,31296.0,79.5195,79.7927,79.5195,79.7399,31296.0
2022-08-03 12:30:00,90.46,90.68,90.39,90.68,23056.0,79.7222,79.9161,79.6606,79.9161,23056.0
2022-08-03 13:00:00,90.69,90.87,90.63,90.83,19290.0,79.9249,80.0836,79.8721,80.0483,19290.0
2022-08-03 13:30:00,90.83,90.88,90.72,90.76,27270.0,80.0483,80.0924,79.9514,79.9866,27270.0
2022-08-03 14:00:00,90.72,90.9,90.62,90.77,28103.0,79.9514,80.11,79.8633,79.9954,28103.0
2022-08-03 14:30:00,90.77,90.83,90.49,90.59,22514.0,79.9954,80.0483,79.7487,79.8368,22514.0
2022-08-03 15:00:00,90.6,90.69,90.49,90.57,31935.0,79.8456,79.9249,79.7487,79.8192,31935.0
2022-08-03 15:30:00,90.58,91.07,90.58,90.83,242159.0,79.828,80.2598,79.828,80.0483,242159.0
2022-08-04 09:30:00,90.95,91.28,90.48,91.14,39161.0,80.1541,80.4449,79.7399,80.3215,39161.0
2022-08-04 10:00:00,91.07,91.34,90.98,91.31,21750.0,80.2598,80.4978,80.1805,80.4713,21750.0
2022-08-04 10:30:00,91.24,91.7,91.19,91.43,62382.0,80.4097,80.8151,80.3656,80.5771,62382.0
2022-08-04 11:00:00,91.44,91.49,91.31,91.45,23174.0,80.5859,80.63,80.4713,80.5947,23174.0
2022-08-04 11:30:00,91.46,91.59,91.41,91.54,22324.0,80.6035,80.7181,80.5595,80.674,22324.0
2022-08-04 12:00:00,91.53,91.54,91.3,91.38,28585.0,80.6652,80.674,80.4625,80.533,28585.0
2022-08-04 12:30:00,91.36,91.37,91.16,91.16,53935.0,80.5154,80.5242,80.3392,80.3392,53935.0
2022-08-04 13:00:00,91.17,91.24,90.92,91.23,43679.0,80.348,80.4097,80.1276,80.4008,43679.0
2022-08-04 13:30:00,91.24,91.26,91.11,91.18,45706.0,80.4097,80.4273,80.2951,80.3568,45706.0
2022-08-04 14:00:00,91.18,91.55,91.17,91.45,58521.0,80.3568,80.6829,80.348,80.5947,58521.0
2022-08-04 14:30:00,91.45,91.65,91.42,91.55,48077.0,80.5947,80.771,80.5683,80.6829,48077.0
2022-08-04 15:00:00,91.54,91.62,91.35,91.4,48018.0,80.674,80.7445,80.5066,80.5507,48018.0
2022-08-04 15:30:00,91.4,91.45,90.82,91.05,351313.0,80.5507,80.5947,80.0395,80.2422,351313.0
2022-08-05 09:30:00,90.67,91.09,89.94,90.12,124124.0,79.9073,80.2775,79.264,79.4226,124124.0
2022-08-05 10:00:00,90.11,90.25,89.1,89.34,66510.0,79.4138,79.5372,78.5237,78.7352,66510.0
2022-08-05 10:30:00,89.36,89.42,89.05,89.22,50632.0,78.7528,78.8057,78.4796,78.6294,50632.0
2022-08-05 11:00:00,89.22,89.7,88.73,89.57,78099.0,78.6294,79.0525,78.1976,78.9379,78099.0
2022-08-05 11:30:00,89.52,89.63,89.05,89.3,31907.0,78.8938,78.9908,78.4796,78.6999,31907.0
2022-08-05 12:00:00,89.28,89.51,89.22,89.34,22104.0,78.6823,78.885,78.6294,78.7352,22104.0
2022-08-05 12:30:00,89.34,89.51,89.3,89.37,21842.0,78.7352,78.885,78.6999,78.7616,21842.0
2022-08-05 13:00:00,89.4,90.03,89.4,89.97,81819.0,78.7881,79.3433,78.7881,79.2904,81819.0
2022-08-05 13:30:00,89.97,90.23,89.95,89.98,53320.0,79.2904,79.5195,79.2728,79.2992,53320.0
2022-08-05 14:00:00,89.98,90.0,89.67,89.74,27095.0,79.2992,79.3168,79.026,79.0877,27095.0
2022-08-05 14:30:00,89.74,90.0,89.63,89.91,27344.0,79.0877,79.3168,78.9908,79.2375,27344.0
2022-08-05 15:00:00,89.92,90.19,89.91,90.04,61705.0,79.2463,79.4843,79.2375,79.3521,61705.0
2022-08-05 15:30:00,90.04,90.39,90.02,90.38,241463.0,79.3521,79.6606,79.3345,79.6517,241463.0
2022-08-08 09:30:00,91.04,91.8,90.63,91.42,61503.0,80.2334,80.9032,79.8721,80.5683,61503.0
2022-08-08 10:00:00,91.48,91.73,91.34,91.6,33218.0,80.6212,80.8415,80.4978,80.7269,33218.0
2022-08-08 10:30:00,91.57,91.63,91.28,91.29,19939.0,80.7005,80.7534,80.4449,80.4537,19939.0
2022-08-08 11:00:00,91.31,91.56,91.29,91.46,24668.0,80.4713,80.6917,80.4537,80.6035,24668.0
2022-08-08 11:30:00,91.46,91.48,91.19,91.25,34402.0,80.6035,80.6212,80.3656,80.4185,34402.0
2022-08-08 12:00:00,91.24,91.3,90.69,90.72,163882.0,80.4097,80.4625,79.9249,79.9514,163882.0
2022-08-08 12:30:00,90.7,90.76,90.52,90.52,19001.0,79.9338,79.9866,79.7751,79.7751,19001.0
2022-08-08 13:00:00,90.54,90.79,90.51,90.69,21685.0,79.7927,80.0131,79.7663,79.9249,21685.0
2022-08-08 13:30:00,90.66,90.91,90.53,90.89,25275.0,79.8985,80.1188,79.7839,80.1012,25275.0
2022-08-08 14:00:00,90.89,90.9,90.54,90.62,38312.0,80.1012,80.11,79.7927,79.8633,38312.0
2022-08-08 14:30:00,90.64,90.82,90.62,90.72,34641.0,79.8809,80.0395,79.8633,79.9514,34641.0
2022-08-08 15:00:00,90.7,90.84,90.67,90.7,69230.0,79.9338,80.0571,79.9073,79.9338,69230.0
2022-08-08 15:30:00,90.7,91.0,90.63,90.91,214228.0,79.9338,80.1981,79.8721,80.1188,214228.0
2022-08-09 09:30:00,91.26,91.88,91.18,91.88,97559.0,80.4273,80.9737,80.3568,80.9737,97559.0
2022-08-09 10:00:00,91.9,92.07,91.69,92.04,57567.0,80.9913,81.1411,80.8062,81.1147,57567.0
2022-08-09 10:30:00,92.02,92.02,91.59,91.61,28917.0,81.0971,81.0971,80.7181,80.7357,28917.0
2022-08-09 11:00:00,91.63,91.85,91.61,91.76,59531.0,80.7534,80.9472,80.7357,80.8679,59531.0
2022-08-09 11:30:00,91.76,91.8,91.64,91.71,32927.0,80.8679,80.9032,80.7622,80.8239,32927.0
2022-08-09 12:00:00,91.7,91.73,91.55,91.66,27027.0,80.8151,80.8415,80.6829,80.7798,27027.0
2022-08-09 12:30:00,91.65,91.8,91.61,91.8,28720.0,80.771,80.9032,80.7357,80.9032,28720.0
2022-08-09 13:00:00,91.8,91.84,91.67,91.71,49489.0,80.9032,80.9384,80.7886,80.8239,49489.0
2022-08-09 13:30:00,91.7,91.97,91.63,91.87,42102.0,80.8151,81.053,80.7534,80.9649,42102.0
2022-08-09 14:00:00,91.86,91.92,91.66,91.68,27558.0,80.9561,81.0089,80.7798,80.7974,27558.0
2022-08-09 14:30:00,91.69,91.88,91.6,91.87,36904.0,80.8062,80.9737,80.7269,80.9649,36904.0
2022-08-09 15:00:00,91.87,91.95,91.81,91.91,31450.0,80.9649,81.0354,80.912,81.0001,31450.0
2022-08-09 15:30:00,91.9,91.93,91.51,91.65,162087.0,80.9913,81.0178,80.6476,80.771,162087.0
2022-08-10 09:30:00,92.12,92.33,91.65,92.06,118252.0,81.1852,81.3703,80.771,81.1323,118252.0
2022-08-10 10:00:00,92.09,92.25,91.99,92.05,99100.0,81.1588,81.2998,81.0706,81.1235,99100.0
2022-08-10 10:30:00,92.07,92.12,91.89,91.89,22825.0,81.1411,81.1852,80.9825,80.9825,22825.0
2022-08-10 11:00:00,91.89,92.07,91.77,91.85,35339.0,80.9825,81.1411,80.8767,80.9472,35339.0
2022-08-10 11:30:00,91.84,91.86,91.5,91.5,20653.0,80.9384,80.9561,80.6388,80.6388,20653.0
2022-08-10 12:00:00,91.49,91.55,91.26,91.37,28472.0,80.63,80.6829,80.4273,80.5242,28472.0
2022-08-10 12:30:00,91.36,91.53,91.3,91.5,30154.0,80.5154,80.6652,80.4625,80.6388,30154.0
2022-08-10 13:00:00,91.52,91.76,91.51,91.66,28364.0,80.6564,80.8679,80.6476,80.7798,28364.0
2022-08-10 13:30:00,91.66,91.67,91.57,91.61,26899.0,80.7798,80.7886,80.7005,80.7357,26899.0
2022-08-10 14:00:00,91.6,91.68,91.55,91.6,26854.0,80.7269,80.7974,80.6829,80.7269,26854.0
2022-08-10 14:30:00,91.62,91.64,91.44,91.48,26683.0,80.7445,80.7622,80.5859,80.6212,26683.0
2022-08-10 15:00:00,91.48,91.63,91.48,91.57,34276.0,80.6212,80.7534,80.6212,80.7005,34276.0
2022-08-10 15:30:00,91.53,91.81,91.5,91.65,177300.0,80.6652,80.912,80.6388,80.771,177300.0
2022-08-11 09:30:00,91.61,91.94,90.94,91.9,80814.0,80.7357,81.0266,80.1453,80.9913,80814.0
2022-08-11 10:00:00,91.93,92.27,91.93,92.1,42976.0,81.0178,81.3174,81.0178,81.1676,42976.0
2022-08-11 10:30:00,92.07,92.33,92.06,92.16,62250.0,81.1411,81.3703,81.1323,81.2204,62250.0
2022-08-11 11:00:00,92.13,92.39,92.11,92.3,52555.0,81.194,81.4231,81.1764,81.3438,52555.0
2022-08-11 11:30:00,92.31,92.42,92.11,92.37,45833.0,81.3526,81.4496,81.1764,81.4055,45833.0
2022-08-11 12:00:00,92.36,92.45,92.28,92.3,42322.0,81.3967,81.476,81.3262,81.3438,42322.0
2022-08-11 12:30:00,92.35,92.4,92.13,92.14,70043.0,81.3879,81.432,81.194,81.2028,70043.0
2022-08-11 13:00:00,92.15,92.26,92.06,92.21,50488.0,81.2116,81.3086,81.1323,81.2645,50488.0
2022-08-11 13:30:00,92.19,92.25,92.04,92.2,39104.0,81.2469,81.2998,81.1147,81.2557,39104.0
2022-08-11 14:00:00,92.19,92.21,91.98,91.99,44119.0,81.2469,81.2645,81.0618,81.0706,44119.0
2022-08-11 14:30:00,92.0,92.01,91.83,91.88,34707.0,81.0794,81.0883,80.9296,80.9737,34707.0
2022-08-11 15:00:00,91.85,91.85,91.64,91.65,54961.0,80.9472,80.9472,80.7622,80.771,54961.0
2022-08-11 15:30:00,91.64,91.75,91.47,91.65,178980.0,80.7622,80.8591,80.6124,80.771,178980.0
2022-08-12 09:30:00,92.19,92.38,91.98,92.31,49248.0,81.2469,81.4143,81.0618,81.3526,49248.0
2022-08-12 10:00:00,92.28,92.28,91.93,92.12,28641.0,81.3262,81.3262,81.0178,81.1852,28641.0
2022-08-12 10:30:00,92.12,92.35,92.1,92.18,45537.0,81.1852,81.3879,81.1676,81.2381,45537.0
2022-08-12 11:00:00,92.21,92.51,92.21,92.45,44534.0,81.2645,81.5289,81.2645,81.476,44534.0
2022-08-12 11:30:00,92.47,92.63,92.47,92.55,30756.0,81.4937,81.6347,81.4937,81.5642,30756.0
2022-08-12 12:00:00,92.54,92.57,92.45,92.47,21486.0,81.5553,81.5818,81.476,81.4937,21486.0
2022-08-12 12:30:00,92.48,92.64,92.45,92.5,18614.0,81.5025,81.6435,81.476,81.5201,18614.0
2022-08-12 13:00:00,92.51,92.66,92.51,92.65,23512.0,81.5289,81.6611,81.5289,81.6523,23512.0
2022-08-12 13:30:00,92.65,92.67,92.56,92.61,23263.0,81.6523,81.6699,81.573,81.617,23263.0
2022-08-12 14:00:00,92.62,92.67,92.5,92.55,20920.0,81.6258,81.6699,81.5201,81.5642,20920.0
2022-08-12 14:30:00,92.55,92.68,92.54,92.63,24475.0,81.5642,81.6787,81.5553,81.6347,24475.0
2022-08-12 15:00:00,92.63,92.89,92.62,92.8,70254.0,81.6347,81.8638,81.6258,81.7845,70254.0
2022-08-12 15:30:00,92.77,93.13,92.7,93.1,209567.0,81.758,82.0753,81.6964,82.0489,209567.0
2022-08-15 09:30:00,93.2,93.44,92.63,93.22,90056.0,82.137,82.3485,81.6347,82.1546,90056.0
2022-08-15 10:00:00,93.18,93.35,93.05,93.16,82491.0,82.1194,82.2692,82.0048,82.1017,82491.0
2022-08-15 10:30:00,93.13,93.13,92.9,92.93,79110.0,82.0753,82.0753,81.8726,81.899,79110.0
2022-08-15 11:00:00,92.95,93.15,92.88,93.11,28079.0,81.9167,82.0929,81.855,82.0577,28079.0
2022-08-15 11:30:00,93.11,93.21,92.89,93.11,195872.0,82.0577,82.1458,81.8638,82.0577,195872.0
2022-08-15 12:00:00,93.12,93.26,93.1,93.25,44694.0,82.0665,82.1899,82.0489,82.1811,44694.0
2022-08-15 12:30:00,93.23,93.37,93.03,93.04,48171.0,82.1634,82.2868,81.9872,81.996,48171.0
2022-08-15 13:00:00,93.04,93.17,92.95,93.09,27846.0,81.996,82.1106,81.9167,82.0401,27846.0
2022-08-15 13:30:00,93.11,93.22,93.02,93.16,29344.0,82.0577,82.1546,81.9784,82.1017,29344.0
2022-08-15 14:00:00,93.16,93.21,93.11,93.17,33559.0,82.1017,82.1458,82.0577,82.1106,33559.0
2022-08-15 14:30:00,93.17,93.18,93.05,93.12,28602.0,82.1106,82.1194,82.0048,82.0665,28602.0
2022-08-15 15:00:00,93.12,93.15,93.01,93.08,30429.0,82.0665,82.0929,81.9696,82.0312,30429.0
2022-08-15 15:30:00,93.08,93.49,93.06,93.32,195068.0,82.0312,82.3926,82.0136,82.2428,195068.0
2022-08-16 09:30:00,92.95,93.7,92.95,93.39,62513.0,81.9167,82.5776,81.9167,82.3044,62513.0
2022-08-16 10:00:00,93.4,93.76,93.4,93.71,24833.0,82.3133,82.6305,82.3133,82.5865,24833.0
2022-08-16 10:30:00,93.76,93.92,93.72,93.84,17716.0,82.6305,82.7715,82.5953,82.701,17716.0
2022-08-16 11:00:00,93.87,94.0,93.76,93.89,22199.0,82.7275,82.842,82.6305,82.7451,22199.0
2022-08-16 11:30:00,93.88,93.94,93.67,93.77,17812.0,82.7363,82.7892,82.5512,82.6393,17812.0
2022-08-16 12:00:00,93.73,94.02,93.69,93.98,13876.0,82.6041,82.8597,82.5688,82.8244,13876.0
2022-08-16 12:30:00,93.99,94.12,93.84,93.86,32016.0,82.8332,82.9478,82.701,82.7187,32016.0
2022-08-16 13:00:00,93.84,93.93,93.82,93.9,15113.0,82.701,82.7803,82.6834,82.7539,15113.0
2022-08-16 13:30:00,93.89,93.9,93.77,93.86,39354.0,82.7451,82.7539,82.6393,82.7187,39354.0
2022-08-16 14:00:00,93.84,93.89,93.73,93.76,27878.0,82.701,82.7451,82.6041,82.6305,27878.0
2022-08-16 14:30:00,93.76,93.78,93.32,93.4,37467.0,82.6305,82.6482,82.2428,82.3133,37467.0
2022-08-16 15:00:00,93.38,93.46,93.3,93.34,42352.0,82.2956,82.3661,82.2251,82.2604,42352.0
2022-08-16 15:30:00,93.34,93.63,93.29,93.57,160008.0,82.2604,82.516,82.2163,82.4631,160008.0
2022-08-17 09:30:00,93.43,93.89,93.27,93.57,88462.0,82.3397,82.7451,82.1987,82.4631,88462.0
2022-08-17 10:00:00,93.57,93.81,93.57,93.63,53913.0,82.4631,82.6746,82.4631,82.516,53913.0
2022-08-17 10:30:00,93.61,93.81,93.45,93.47,22936.0,82.4983,82.6746,82.3573,82.375,22936.0
2022-08-17 11:00:00,93.44,93.76,93.3,93.72,28543.0,82.3485,82.6305,82.2251,82.5953,28543.0
2022-08-17 11:30:00,93.72,93.75,93.46,93.47,27825.0,82.5953,82.6217,82.3661,82.375,27825.0
2022-08-17 12:00:00,93.47,93.8,93.42,93.68,16947.0,82.375,82.6658,82.3309,82.56,16947.0
2022-08-17 12:30:00,93.69,93.93,93.69,93.84,16056.0,82.5688,82.7803,82.5688,82.701,16056.0
2022-08-17 13:00:00,93.83,93.93,93.79,93.83,15545.0,82.6922,82.7803,82.657,82.6922,15545.0
2022-08-17 13:30:00,93.83,93.92,93.76,93.87,15150.0,82.6922,82.7715,82.6305,82.7275,15150.0
2022-08-17 14:00:00,93.88,94.02,93.82,93.89,25374.0,82.7363,82.8597,82.6834,82.7451,25374.0
2022-08-17 14:30:00,93.89,94.03,93.86,93.9,29446.0,82.7451,82.8685,82.7187,82.7539,29446.0
2022-08-17 15:00:00,93.88,93.98,93.61,93.73,33738.0,82.7363,82.8244,82.4983,82.6041,33738.0
2022-08-17 15:30:00,93.73,93.96,93.7,93.82,144453.0,82.6041,82.8068,82.5776,82.6834,144453.0
2022-08-18 09:30:00,94.0,94.41,93.96,94.2,30826.0,82.842,83.2034,82.8068,83.0183,30826.0
2022-08-18 10:00:00,94.2,94.24,94.07,94.21,11724.0,83.0183,83.0536,82.9037,83.0271,11724.0
2022-08-18 10:30:00,94.23,94.24,93.99,94.03,26157.0,83.0447,83.0536,82.8332,82.8685,26157.0
2022-08-18 11:00:00,94.02,94.11,94.0,94.06,18703.0,82.8597,82.939,82.842,82.8949,18703.0
2022-08-18 11:30:00,94.05,94.15,93.98,94.03,10026.0,82.8861,82.9742,82.8244,82.8685,10026.0
2022-08-18 12:00:00,94.04,94.06,93.87,93.88,10464.0,82.8773,82.8949,82.7275,82.7363,10464.0
2022-08-18 12:30:00,93.89,93.89,93.67,93.67,8820.0,82.7451,82.7451,82.5512,82.5512,8820.0
2022-08-18 13:00:00,93.68,93.79,93.58,93.66,10586.0,82.56,82.657,82.4719,82.5424,10586.0
2022-08-18 13:30:00,93.64,93.71,93.61,93.67,13909.0,82.5248,82.5865,82.4983,82.5512,13909.0
2022-08-18 14:00:00,93.7,93.91,93.68,93.9,15959.0,82.5776,82.7627,82.56,82.7539,15959.0
2022-08-18 14:30:00,93.9,94.01,93.8,93.98,17134.0,82.7539,82.8509,82.6658,82.8244,17134.0
2022-08-18 15:00:00,93.98,94.04,93.91,93.96,25875.0,82.8244,82.8773,82.7627,82.8068,25875.0
2022-08-18 15:30:00,93.96,94.04,93.85,94.01,89251.0,82.8068,82.8773,82.7098,82.8509,89251.0
2022-08-19 09:30:00,94.15,94.39,93.36,93.57,91555.0,82.9742,83.1857,82.278,82.4631,91555.0
2022-08-19 10:00:00,93.66,93.92,93.66,93.84,59645.0,82.5424,82.7715,82.5424,82.701,59645.0
2022-08-19 10:30:00,93.85,93.89,93.72,93.79,60853.0,82.7098,82.7451,82.5953,82.657,60853.0
2022-08-19 11:00:00,93.79,93.84,93.58,93.81,32915.0,82.657,82.701,82.4719,82.6746,32915.0
2022-08-19 11:30:00,93.83,93.97,93.77,93.97,11247.0,82.6922,82.8156,82.6393,82.8156,11247.0
2022-08-19 12:00:00,93.98,94.08,93.87,94.04,14227.0,82.8244,82.9125,82.7275,82.8773,14227.0
2022-08-19 12:30:00,94.03,94.13,93.99,93.99,61049.0,82.8685,82.9566,82.8332,82.8332,61049.0
2022-08-19 13:00:00,93.94,94.01,93.92,93.95,10620.0,82.7892,82.8509,82.7715,82.798,10620.0
2022-08-19 13:30:00,93.93,93.96,93.85,93.93,13591.0,82.7803,82.8068,82.7098,82.7803,13591.0
2022-08-19 14:00:00,93.92,93.98,93.69,93.71,21942.0,82.7715,82.8244,82.5688,82.5865,21942.0
2022-08-19 14:30:00,93.72,93.72,93.4,93.45,24703.0,82.5953,82.5953,82.3133,82.3573,24703.0
2022-08-19 15:00:00,93.47,93.48,93.26,93.33,18126.0,82.375,82.3838,82.1899,82.2516,18126.0
2022-08-19 15:30:00,93.32,93.68,93.25,93.63,147158.0,82.2428,82.56,82.1811,82.516,147158.0
2022-08-22 09:30:00,93.41,93.55,92.97,93.21,58267.0,82.3221,82.4455,81.9343,82.1458,58267.0
2022-08-22 10:00:00,93.19,93.43,93.18,93.28,47058.0,82.1282,82.3397,82.1194,82.2075,47058.0
2022-08-22 10:30:00,93.3,93.38,93.05,93.09,21563.0,82.2251,82.2956,82.0048,82.0401,21563.0
2022-08-22 11:00:00,93.09,93.14,92.75,92.78,16746.0,82.0401,82.0841,81.7404,81.7669,16746.0
2022-08-22 11:30:00,92.77,92.78,92.55,92.74,15388.0,81.758,81.7669,81.5642,81.7316,15388.0
2022-08-22 12:00:00,92.74,92.77,92.56,92.67,15172.0,81.7316,81.758,81.573,81.6699,15172.0
2022-08-22 12:30:00,92.64,92.66,92.41,92.5,16497.0,81.6435,81.6611,81.4408,81.5201,16497.0
2022-08-22 13:00:00,92.47,92.5,92.32,92.37,24249.0,81.4937,81.5201,81.3615,81.4055,24249.0
2022-08-22 13:30:00,92.37,92.38,92.02,92.03,23917.0,81.4055,81.4143,81.0971,81.1059,23917.0
2022-08-22 14:00:00,92.02,92.08,91.78,91.79,54095.0,81.0971,81.1499,80.8856,80.8944,54095.0
2022-08-22 14:30:00,91.8,91.9,91.76,91.8,54106.0,80.9032,80.9913,80.8679,80.9032,54106.0
2022-08-22 15:00:00,91.8,92.14,91.79,92.01,28877.0,80.9032,81.2028,80.8944,81.0883,28877.0
2022-08-22 15:30:00,92.02,92.27,91.93,92.27,97329.0,81.0971,81.3174,81.0178,81.3174,97329.0
2022-08-23 09:30:00,92.2,92.41,91.2,91.42,51824.0,81.2557,81.4408,80.3744,80.5683,51824.0
2022-08-23 10:00:00,91.45,91.89,91.43,91.79,25691.0,80.5947,80.9825,80.5771,80.8944,25691.0
2022-08-23 10:30:00,91.84,91.96,91.55,91.55,32520.0,80.9384,81.0442,80.6829,80.6829,32520.0
2022-08-23 11:00:00,91.56,91.56,91.22,91.33,31518.0,80.6917,80.6917,80.392,80.489,31518.0
2022-08-23 11:30:00,91.33,91.55,91.33,91.55,20875.0,80.489,80.6829,80.489,80.6829,20875.0
2022-08-23 12:00:00,91.53,91.55,91.27,91.29,13198.0,80.6652,80.6829,80.4361,80.4537,13198.0
2022-08-23 12:30:00,91.31,91.66,91.31,91.63,18709.0,80.4713,80.7798,80.4713,80.7534,18709.0
2022-08-23 13:00:00,91.63,91.78,91.57,91.78,18143.0,80.7534,80.8856,80.7005,80.8856,18143.0
2022-08-23 13:30:00,91.79,91.85,91.57,91.57,23304.0,80.8944,80.9472,80.7005,80.7005,23304.0
2022-08-23 14:00:00,91.57,91.76,91.39,91.76,26878.0,80.7005,80.8679,80.5418,80.8679,26878.0
2022-08-23 14:30:00,91.76,91.82,91.69,91.8,20514.0,80.8679,80.9208,80.8062,80.9032,20514.0
2022-08-23 15:00:00,91.82,92.12,91.81,92.06,22299.0,80.9208,81.1852,80.912,81.1323,22299.0
2022-08-23 15:30:00,92.07,92.11,91.74,91.77,151279.0,81.1411,81.1764,80.8503,80.8767,151279.0
2022-08-24 09:30:00,91.94,92.18,91.72,91.78,22018.0,81.0266,81.2381,80.8327,80.8856,22018.0
2022-08-24 10:00:00,91.72,92.09,91.72,92.06,23372.0,80.8327,81.1588,80.8327,81.1323,23372.0
2022-08-24 10:30:00,92.03,92.04,91.72,91.75,18723.0,81.1059,81.1147,80.8327,80.8591,18723.0
2022-08-24 11:00:00,91.75,92.02,91.48,91.99,17211.0,80.8591,81.0971,80.6212,81.0706,17211.0
2022-08-24 11:30:00,92.01,92.14,91.98,92.03,15758.0,81.0883,81.2028,81.0618,81.1059,15758.0
2022-08-24 12:00:00,91.99,92.01,91.73,91.74,17946.0,81.0706,81.0883,80.8415,80.8503,17946.0
2022-08-24 12:30:00,91.73,91.73,91.37,91.39,15150.0,80.8415,80.8415,80.5242,80.5418,15150.0
2022-08-24 13:00:00,91.41,91.58,91.35,91.56,10439.0,80.5595,80.7093,80.5066,80.6917,10439.0
2022-08-24 13:30:00,91.56,91.71,91.54,91.7,20410.0,80.6917,80.8239,80.674,80.8151,20410.0
2022-08-24 14:00:00,91.71,91.86,91.66,91.84,17900.0,80.8239,80.9561,80.7798,80.9384,17900.0
2022-08-24 14:30:00,91.84,91.91,91.77,91.91,12629.0,80.9384,81.0001,80.8767,81.0001,12629.0
2022-08-24 15:00:00,91.9,92.16,91.89,92.02,16703.0,80.9913,81.2204,80.9825,81.0971,16703.0
2022-08-24 15:30:00,92.0,92.21,91.96,92.05,110522.0,81.0794,81.2645,81.0442,81.1235,110522.0
2022-08-25 09:30:00,92.21,92.48,91.76,91.83,25132.0,81.2645,81.5025,80.8679,80.9296,25132.0
2022-08-25 10:00:00,91.85,92.29,91.85,92.21,21869.0,80.9472,81.335,80.9472,81.2645,21869.0
2022-08-25 10:30:00,92.19,92.36,92.16,92.2,19381.0,81.2469,81.3967,81.2204,81.2557,19381.0
2022-08-25 11:00:00,92.21,92.22,91.93,91.93,18793.0,81.2645,81.2733,81.0178,81.0178,18793.0
2022-08-25 11:30:00,91.99,92.07,91.95,92.05,12109.0,81.0706,81.1411,81.0354,81.1235,12109.0
2022-08-25 12:00:00,92.05,92.08,91.9,92.02,14159.0,81.1235,81.1499,80.9913,81.0971,14159.0
2022-08-25 12:30:00,92.02,92.03,91.79,91.91,16028.0,81.0971,81.1059,80.8944,81.0001,16028.0
2022-08-25 13:00:00,91.91,92.15,91.9,92.13,35762.0,81.0001,81.2116,80.9913,81.194,35762.0
2022-08-25 13:30:00,92.15,92.32,92.09,92.3,29048.0,81.2116,81.3615,81.1588,81.3438,29048.0
2022-08-25 14:00:00,92.3,92.32,92.14,92.32,19902.0,81.3438,81.3615,81.2028,81.3615,19902.0
2022-08-25 14:30:00,92.33,92.34,92.24,92.34,14118.0,81.3703,81.3791,81.291,81.3791,14118.0
2022-08-25 15:00:00,92.34,92.65,92.34,92.63,28164.0,81.3791,81.6523,81.3791,81.6347,28164.0
2022-08-25 15:30:00,92.64,92.91,92.49,92.86,108925.0,81.6435,81.8814,81.5113,81.8374,108925.0
2022-08-26 09:30:00,92.86,92.97,92.52,92.8,35475.0,81.8374,81.9343,81.5377,81.7845,35475.0
2022-08-26 10:00:00,92.81,92.93,92.4,92.43,28677.0,81.7933,81.899,81.432,81.4584,28677.0
2022-08-26 10:30:00,92.43,92.47,92.21,92.34,21708.0,81.4584,81.4937,81.2645,81.3791,21708.0
2022-08-26 11:00:00,92.3,92.42,92.09,92.28,23051.0,81.3438,81.4496,81.1588,81.3262,23051.0
2022-08-26 11:30:00,92.29,92.48,92.19,92.43,12523.0,81.335,81.5025,81.2469,81.4584,12523.0
2022-08-26 12:00:00,92.4,92.42,92.2,92.37,10753.0,81.432,81.4496,81.2557,81.4055,10753.0
2022-08-26 12:30:00,92.35,92.42,92.26,92.32,9506.0,81.3879,81.4496,81.3086,81.3615,9506.0
2022-08-26 13:00:00,92.34,92.47,92.26,92.47,14208.0,81.3791,81.4937,81.3086,81.4937,14208.0
2022-08-26 13:30:00,92.43,92.43,92.12,92.13,25649.0,81.4584,81.4584,81.1852,81.194,25649.0
2022-08-26 14:00:00,92.13,92.15,91.91,92.03,21749.0,81.194,81.2116,81.0001,81.1059,21749.0
2022-08-26 14:30:00,92.01,92.03,91.65,91.65,35011.0,81.0883,81.1059,80.771,80.771,35011.0
2022-08-26 15:00:00,91.66,91.76,91.5,91.63,53917.0,80.7798,80.8679,80.6388,80.7534,53917.0
2022-08-26 15:30:00,91.62,91.83,91.53,91.67,203418.0,80.7445,80.9296,80.6652,80.7886,203418.0
2022-08-29 09:30:00,91.28,91.43,90.67,91.23,52130.0,80.4449,80.5771,79.9073,80.4008,52130.0
2022-08-29 10:00:00,91.22,91.57,91.18,91.57,32471.0,80.392,80.7005,80.3568,80.7005,32471.0
2022-08-29 10:30:00,91.53,91.74,91.36,91.53,26963.0,80.6652,80.8503,80.5154,80.6652,26963.0
2022-08-29 11:00:00,91.51,92.18,91.51,92.07,24960.0,80.6476,81.2381,80.6476,81.1411,24960.0
2022-08-29 11:30:00,92.08,92.36,92.04,92.36,33019.0,81.1499,81.3967,81.1147,81.3967,33019.0
2022-08-29 12:00:00,92.36,92.53,92.28,92.38,24429.0,81.3967,81.5465,81.3262,81.4143,24429.0
2022-08-29 12:30:00,92.39,92.71,92.32,92.48,29264.0,81.4231,81.7052,81.3615,81.5025,29264.0
2022-08-29 13:00:00,92.42,92.58,92.33,92.47,22617.0,81.4496,81.5906,81.3703,81.4937,22617.0
2022-08-29 13:30:00,92.45,92.72,92.45,92.5,30042.0,81.476,81.714,81.476,81.5201,30042.0
2022-08-29 14:00:00,92.5,92.55,92.19,92.21,62474.0,81.5201,81.5642,81.2469,81.2645,62474.0
2022-08-29 14:30:00,92.24,92.58,92.23,92.58,43352.0,81.291,81.5906,81.2821,81.5906,43352.0
2022-08-29 15:00:00,92.59,92.73,92.29,92.34,24404.0,81.5994,81.7228,81.335,81.3791,24404.0
2022-08-29 15:30:00,92.35,92.47,91.89,91.89,165167.0,81.3879,81.4937,80.9825,80.9825,165167.0
2022-08-30 09:30:00,91.61,92.07,91.45,91.87,41737.0,80.7357,81.1411,80.5947,80.9649,41737.0
2022-08-30 10:00:00,91.9,91.93,91.59,91.62,45507.0,80.9913,81.0178,80.7181,80.7445,45507.0
2022-08-30 10:30:00,91.59,91.62,90.75,90.82,43572.0,80.7181,80.7445,79.9778,80.0395,43572.0
2022-08-30 11:00:00,90.86,91.43,90.84,91.35,33109.0,80.0748,80.5771,80.0571,80.5066,33109.0
2022-08-30 11:30:00,91.33,91.37,91.08,91.08,25774.0,80.489,80.5242,80.2686,80.2686,25774.0
2022-08-30 12:00:00,91.08,91.34,91.05,91.22,20370.0,80.2686,80.4978,80.2422,80.392,20370.0
2022-08-30 12:30:00,91.22,91.23,91.06,91.07,18716.0,80.392,80.4008,80.251,80.2598,18716.0
2022-08-30 13:00:00,91.11,91.2,90.92,91.01,13856.0,80.2951,80.3744,80.1276,80.207,13856.0
2022-08-30 13:30:00,91.03,91.18,90.77,91.11,221545.0,80.2246,80.3568,79.9954,80.2951,221545.0
2022-08-30 14:00:00,91.1,91.17,90.85,90.86,27206.0,80.2863,80.348,80.0659,80.0748,27206.0
2022-08-30 14:30:00,90.84,90.97,90.82,90.89,83381.0,80.0571,80.1717,80.0395,80.1012,83381.0
2022-08-30 15:00:00,90.89,91.22,90.87,90.89,33879.0,80.1012,80.392,80.0836,80.1012,33879.0
2022-08-30 15:30:00,90.9,90.92,90.4,90.79,219431.0,80.11,80.1276,79.6694,80.0131,219431.0
2022-08-31 09:30:00,90.81,90.91,90.31,90.44,100566.0,80.0307,80.1188,79.59,79.7046,100566.0
2022-08-31 10:00:00,90.42,90.43,89.69,89.75,92776.0,79.687,79.6958,79.0436,79.0965,92776.0
2022-08-31 10:30:00,89.75,90.75,89.74,90.73,114928.0,79.0965,79.9778,79.0877,79.9602,114928.0
2022-08-31 11:00:00,90.74,90.8,90.33,90.6,43967.0,79.969,80.0219,79.6077,79.8456,43967.0
2022-08-31 11:30:00,90.56,90.73,90.51,90.57,36300.0,79.8104,79.9602,79.7663,79.8192,36300.0
2022-08-31 12:00:00,90.57,90.61,90.13,90.2,17220.0,79.8192,79.8544,79.4314,79.4931,17220.0
2022-08-31 12:30:00,90.17,90.2,89.96,90.03,23685.0,79.4667,79.4931,79.2816,79.3433,23685.0
2022-08-31 13:00:00,90.03,90.28,89.92,90.0,31644.0,79.3433,79.5636,79.2463,79.3168,31644.0
2022-08-31 13:30:00,90.0,90.1,89.78,89.93,30375.0,79.3168,79.405,79.123,79.2552,30375.0
2022-08-31 14:00:00,89.94,89.99,89.7,89.78,133670.0,79.264,79.308,79.0525,79.123,133670.0
2022-08-31 14:30:00,89.75,89.77,89.58,89.66,65240.0,79.0965,79.1141,78.9467,79.0172,65240.0
2022-08-31 15:00:00,89.68,90.11,89.56,89.56,80778.0,79.0348,79.4138,78.9291,78.9291,80778.0
2022-08-31 15:30:00,89.57,89.97,89.34,89.68,317054.0,78.9379,79.2904,78.7352,79.0348,317054.0
2022-09-01 09:30:00,89.83,90.22,89.67,90.13,38627.0,79.167,79.5107,79.026,79.4314,38627.0
2022-09-01 10:00:00,90.15,90.29,89.48,89.94,33341.0,79.449,79.5724,78.8586,79.264,33341.0
2022-09-01 10:30:00,89.96,90.15,89.8,90.04,19163.0,79.2816,79.449,79.1406,79.3521,19163.0
2022-09-01 11:00:00,90.05,90.87,90.05,90.82,22043.0,79.3609,80.0836,79.3609,80.0395,22043.0
2022-09-01 11:30:00,90.85,91.34,90.84,91.03,54204.0,80.0659,80.4978,80.0571,80.2246,54204.0
2022-09-01 12:00:00,91.03,91.23,90.91,90.98,18108.0,80.2246,80.4008,80.1188,80.1805,18108.0
2022-09-01 12:30:00,90.96,90.98,90.29,90.34,38116.0,80.1629,80.1805,79.5724,79.6165,38116.0
2022-09-01 13:00:00,90.32,90.85,90.22,90.85,42125.0,79.5989,80.0659,79.5107,80.0659,42125.0
2022-09-01 13:30:00,90.86,90.96,90.72,90.93,35691.0,80.0748,80.1629,79.9514,80.1365,35691.0
2022-09-01 14:00:00,90.94,91.04,90.79,90.94,29864.0,80.1453,80.2334,80.0131,80.1453,29864.0
2022-09-01 14:30:00,90.97,91.03,90.57,90.94,48689.0,80.1717,80.2246,79.8192,80.1453,48689.0
2022-09-01 15:00:00,90.92,91.13,90.65,90.7,53000.0,80.1276,80.3127,79.8897,79.9338,53000.0
2022-09-01 15:30:00,90.69,90.89,90.54,90.88,180117.0,79.9249,80.1012,79.7927,80.0924,180117.0
2022-09-02 09:30:00,91.05,91.69,91.05,91.4,30607.0,80.2422,80.8062,80.2422,80.5507,30607.0
2022-09-02 10:00:00,91.39,91.91,91.28,91.76,26988.0,80.5418,81.0001,80.4449,80.8679,26988.0
2022-09-02 10:30:00,91.77,91.94,91.58,91.6,45881.0,80.8767,81.0266,80.7093,80.7269,45881.0
2022-09-02 11:00:00,91.63,91.78,91.43,91.54,16646.0,80.7534,80.8856,80.5771,80.674,16646.0
2022-09-02 11:30:00,91.55,91.7,91.45,91.67,22636.0,80.6829,80.8151,80.5947,80.7886,22636.0
2022-09-02 12:00:00,91.68,91.7,91.1,91.14,37811.0,80.7974,80.8151,80.2863,80.3215,37811.0
2022-09-02 12:30:00,91.13,91.15,90.67,90.73,37989.0,80.3127,80.3303,79.9073,79.9602,37989.0
2022-09-02 13:00:00,90.68,90.68,89.95,89.95,24109.0,79.9161,79.9161,79.2728,79.2728,24109.0
2022-09-02 13:30:00,89.97,90.29,89.85,89.93,37052.0,79.2904,79.5724,79.1847,79.2552,37052.0
2022-09-02 14:00:00,89.96,90.19,89.91,90.15,34755.0,79.2816,79.4843,79.2375,79.449,34755.0
2022-09-02 14:30:00,90.12,90.18,89.87,89.89,27974.0,79.4226,79.4755,79.2023,79.2199,27974.0
2022-09-02 15:00:00,89.87,90.15,89.8,89.87,41819.0,79.2023,79.449,79.1406,79.2023,41819.0
2022-09-02 15:30:00,89.83,89.83,89.3,89.57,129186.0,79.167,79.167,78.6999,78.9379,129186.0
2022-09-06 09:30:00,89.66,90.51,89.51,90.51,61212.0,79.0172,79.7663,78.885,79.7663,61212.0
2022-09-06 10:00:00,90.55,90.58,90.0,90.28,81767.0,79.8016,79.828,79.3168,79.5636,81767.0
2022-09-06 10:30:00,90.3,90.84,90.05,90.74,42691.0,79.5812,80.0571,79.3609,79.969,42691.0
2022-09-06 11:00:00,90.73,90.86,89.96,90.05,26253.0,79.9602,80.0748,79.2816,79.3609,26253.0
2022-09-06 11:30:00,89.95,90.18,89.87,89.98,29784.0,79.2728,79.4755,79.2023,79.2992,29784.0
2022-09-06 12:00:00,89.99,90.07,89.48,89.53,15589.0,79.308,79.3785,78.8586,78.9026,15589.0
2022-09-06 12:30:00,89.55,89.71,89.47,89.61,18103.0,78.9203,79.0613,78.8498,78.9731,18103.0
2022-09-06 13:00:00,89.63,89.63,89.15,89.23,19440.0,78.9908,78.9908,78.5677,78.6382,19440.0
2022-09-06 13:30:00,89.25,89.4,89.03,89.4,39431.0,78.6559,78.7881,78.462,78.7881,39431.0
2022-09-06 14:00:00,89.35,89.55,89.22,89.26,34955.0,78.744,78.9203,78.6294,78.6647,34955.0
2022-09-06 14:30:00,89.29,89.33,89.04,89.09,37239.0,78.6911,78.7264,78.4708,78.5149,37239.0
2022-09-06 15:00:00,89.1,89.52,89.09,89.29,30292.0,78.5237,78.8938,78.5149,78.6911,30292.0
2022-09-06 15:30:00,89.28,89.42,88.89,89.18,166076.0,78.6823,78.8057,78.3386,78.5942,166076.0
2022-09-07 09:30:00,89.93,91.32,89.74,90.62,66557.0,79.2552,80.4802,79.0877,79.8633,66557.0
2022-09-07 10:00:00,90.65,91.04,90.3,90.86,90842.0,79.8897,80.2334,79.5812,80.0748,90842.0
2022-09-07 10:30:00,90.87,91.3,90.85,91.09,67366.0,80.0836,80.4625,80.0659,80.2775,67366.0
2022-09-07 11:00:00,91.09,91.42,90.99,91.08,118921.0,80.2775,80.5683,80.1893,80.2686,118921.0
2022-09-07 11:30:00,91.09,91.42,90.83,90.83,48713.0,80.2775,80.5683,80.0483,80.0483,48713.0
2022-09-07 12:00:00,90.81,90.97,90.53,90.79,51542.0,80.0307,80.1717,79.7839,80.0131,51542.0
2022-09-07 12:30:00,90.78,91.26,90.77,91.24,41672.0,80.0043,80.4273,79.9954,80.4097,41672.0
2022-09-07 13:00:00,91.25,91.46,91.25,91.42,26310.0,80.4185,80.6035,80.4185,80.5683,26310.0
2022-09-07 13:30:00,91.42,91.73,91.27,91.68,37546.0,80.5683,80.8415,80.4361,80.7974,37546.0
2022-09-07 14:00:00,91.69,91.73,91.11,91.43,85280.0,80.8062,80.8415,80.2951,80.5771,85280.0
2022-09-07 14:30:00,91.45,91.75,91.31,91.62,68636.0,80.5947,80.8591,80.4713,80.7445,68636.0
2022-09-07 15:00:00,91.62,91.65,91.35,91.62,89865.0,80.7445,80.771,80.5066,80.7445,89865.0
2022-09-07 15:30:00,91.6,92.03,91.51,91.84,190130.0,80.7269,81.1059,80.6476,80.9384,190130.0
2022-09-08 09:30:00,91.5,91.89,91.36,91.69,32369.0,80.6388,80.9825,80.5154,80.8062,32369.0
2022-09-08 10:00:00,91.68,92.0,91.48,92.0,32375.0,80.7974,81.0794,80.6212,81.0794,32375.0
2022-09-08 10:30:00,91.99,92.35,91.96,92.22,31576.0,81.0706,81.3879,81.0442,81.2733,31576.0
2022-09-08 11:00:00,92.19,92.44,92.11,92.23,16730.0,81.2469,81.4672,81.1764,81.2821,16730.0
2022-09-08 11:30:00,92.21,92.32,92.05,92.21,19721.0,81.2645,81.3615,81.1235,81.2645,19721.0
2022-09-08 12:00:00,92.22,92.22,91.47,91.7,21274.0,81.2733,81.2733,80.6124,80.8151,21274.0
2022-09-08 12:30:00,91.71,92.06,91.71,92.0,12564.0,80.8239,81.1323,80.8239,81.0794,12564.0
2022-09-08 13:00:00,91.96,92.14,91.82,92.07,13477.0,81.0442,81.2028,80.9208,81.1411,13477.0
2022-09-08 13:30:00,92.08,92.2,91.82,91.97,20956.0,81.1499,81.2557,80.9208,81.053,20956.0
2022-09-08 14:00:00,91.96,92.01,91.84,91.91,21138.0,81.0442,81.0883,80.9384,81.0001,21138.0
2022-09-08 14:30:00,91.91,92.02,91.42,91.45,27650.0,81.0001,81.0971,80.5683,80.5947,27650.0
2022-09-08 15:00:00,91.44,91.51,91.31,91.33,73117.0,80.5859,80.6476,80.4713,80.489,73117.0
2022-09-08 15:30:00,91.33,91.47,91.13,91.42,304820.0,80.489,80.6124,80.3127,80.5683,304820.0
2022-09-09 09:30:00,91.74,91.74,90.95,91.38,31512.0,80.8503,80.8503,80.1541,80.533,31512.0
2022-09-09 10:00:00,91.47,91.73,91.31,91.71,25059.0,80.6124,80.8415,80.4713,80.8239,25059.0
2022-09-09 10:30:00,91.77,92.16,91.71,92.11,16183.0,80.8767,81.2204,80.8239,81.1764,16183.0
2022-09-09 11:00:00,92.12,92.16,91.84,91.84,20720.0,81.1852,81.2204,80.9384,80.9384,20720.0
2022-09-09 11:30:00,91.82,91.93,91.55,91.67,22869.0,80.9208,81.0178,80.6829,80.7886,22869.0
2022-09-09 12:00:00,91.66,91.74,91.45,91.56,17703.0,80.7798,80.8503,80.5947,80.6917,17703.0
2022-09-09 12:30:00,91.55,91.64,91.44,91.6,12189.0,80.6829,80.7622,80.5859,80.7269,12189.0
2022-09-09 13:00:00,91.61,91.82,91.57,91.73,11743.0,80.7357,80.9208,80.7005,80.8415,11743.0
2022-09-09 13:30:00,91.74,91.95,91.66,91.73,49097.0,80.8503,81.0354,80.7798,80.8415,49097.0
2022-09-09 14:00:00,91.75,91.97,91.7,91.95,22823.0,80.8591,81.053,80.8151,81.0354,22823.0
2022-09-09 14:30:00,91.98,92.19,91.93,92.06,14824.0,81.0618,81.2469,81.0178,81.1323,14824.0
2022-09-09 15:00:00,92.06,92.19,92.03,92.03,23477.0,81.1323,81.2469,81.1059,81.1059,23477.0
2022-09-09 15:30:00,92.0,92.02,91.6,91.62,108252.0,81.0794,81.0971,80.7269,80.7445,108252.0
2022-09-12 09:30:00,91.83,92.05,91.59,92.02,30138.0,80.9296,81.1235,80.7181,81.0971,30138.0
2022-09-12 10:00:00,91.95,92.19,91.7,92.13,46401.0,81.0354,81.2469,80.8151,81.194,46401.0
2022-09-12 10:30:00,92.15,92.65,92.14,92.65,32760.0,81.2116,81.6523,81.2028,81.6523,32760.0
2022-09-12 11:00:00,92.64,92.8,92.45,92.57,37088.0,81.6435,81.7845,81.476,81.5818,37088.0
2022-09-12 11:30:00,92.54,92.62,92.09,92.2,22862.0,81.5553,81.6258,81.1588,81.2557,22862.0
2022-09-12 12:00:00,92.13,92.34,92.07,92.3,14336.0,81.194,81.3791,81.1411,81.3438,14336.0
2022-09-12 12:30:00,92.23,92.31,92.13,92.3,15465.0,81.2821,81.3526,81.194,81.3438,15465.0
2022-09-12 13:00:00,92.29,92.54,92.16,92.54,15441.0,81.335,81.5553,81.2204,81.5553,15441.0
2022-09-12 13:30:00,92.52,92.55,92.27,92.3,18691.0,81.5377,81.5642,81.3174,81.3438,18691.0
2022-09-12 14:00:00,92.3,92.55,92.25,92.43,22406.0,81.3438,81.5642,81.2998,81.4584,22406.0
2022-09-12 14:30:00,92.44,92.53,92.39,92.41,18340.0,81.4672,81.5465,81.4231,81.4408,18340.0
2022-09-12 15:00:00,92.4,92.58,92.14,92.15,32260.0,81.432,81.5906,81.2028,81.2116,32260.0
2022-09-12 15:30:00,92.16,92.58,92.16,92.55,128247.0,81.2204,81.5906,81.2204,81.5642,128247.0
2022-09-13 09:30:00,91.75,92.0,91.36,91.44,147741.0,80.8591,81.0794,80.5154,80.5859,147741.0
2022-09-13 10:00:00,91.41,91.55,90.99,91.44,72305.0,80.5595,80.6829,80.1893,80.5859,72305.0
2022-09-13 10:30:00,91.41,91.46,90.83,90.86,30642.0,80.5595,80.6035,80.0483,80.0748,30642.0
2022-09-13 11:00:00,90.89,91.12,90.81,90.86,27945.0,80.1012,80.3039,80.0307,80.0748,27945.0
2022-09-13 11:30:00,90.85,91.24,90.78,90.94,26660.0,80.0659,80.4097,80.0043,80.1453,26660.0
2022-09-13 12:00:00,90.97,91.31,90.92,91.09,42818.0,80.1717,80.4713,80.1276,80.2775,42818.0
2022-09-13 12:30:00,91.07,91.18,90.79,90.93,28432.0,80.2598,80.3568,80.0131,80.1365,28432.0
2022-09-13 13:00:00,90.91,91.13,90.86,91.1,41490.0,80.1188,80.3127,80.0748,80.2863,41490.0
2022-09-13 13:30:00,91.06,91.1,90.8,90.82,32432.0,80.251,80.2863,80.0219,80.0395,32432.0
2022-09-13 14:00:00,90.81,90.81,90.39,90.4,35476.0,80.0307,80.0307,79.6606,79.6694,35476.0
2022-09-13 14:30:00,90.39,90.39,89.98,90.07,86741.0,79.6606,79.6606,79.2992,79.3785,86741.0
2022-09-13 15:00:00,90.08,90.18,89.73,89.73,56727.0,79.3873,79.4755,79.0789,79.0789,56727.0
2022-09-13 15:30:00,89.72,89.82,89.25,89.63,218767.0,79.0701,79.1582,78.6559,78.9908,218767.0
2022-09-14 09:30:00,89.76,90.45,89.61,90.32,25287.0,79.1053,79.7134,78.9731,79.5989,25287.0
2022-09-14 10:00:00,90.37,91.03,90.31,90.88,39510.0,79.6429,80.2246,79.59,80.0924,39510.0
2022-09-14 10:30:00,90.87,91.21,90.84,91.11,51232.0,80.0836,80.3832,80.0571,80.2951,51232.0
2022-09-14 11:00:00,91.09,91.3,90.74,90.88,44261.0,80.2775,80.4625,79.969,80.0924,44261.0
2022-09-14 11:30:00,90.87,90.94,90.7,90.78,21238.0,80.0836,80.1453,79.9338,80.0043,21238.0
2022-09-14 12:00:00,90.82,90.89,90.53,90.55,14983.0,80.0395,80.1012,79.7839,79.8016,14983.0
2022-09-14 12:30:00,90.58,90.99,90.56,90.93,18534.0,79.828,80.1893,79.8104,80.1365,18534.0
2022-09-14 13:00:00,90.95,91.27,90.92,91.13,55857.0,80.1541,80.4361,80.1276,80.3127,55857.0
2022-09-14 13:30:00,91.14,91.23,90.69,90.8,26759.0,80.3215,80.4008,79.9249,80.0219,26759.0
2022-09-14 14:00:00,90.8,90.88,90.69,90.78,42126.0,80.0219,80.0924,79.9249,80.0043,42126.0
2022-09-14 14:30:00,90.78,90.86,90.5,90.5,54814.0,80.0043,80.0748,79.7575,79.7575,54814.0
2022-09-14 15:00:00,90.52,90.65,90.24,90.4,27396.0,79.7751,79.8897,79.5284,79.6694,27396.0
2022-09-14 15:30:00,90.4,90.78,90.26,90.7,166180.0,79.6694,80.0043,79.546,79.9338,166180.0
2022-09-15 09:30:00,89.92,89.93,88.92,89.19,32536.0,79.2463,79.2552,78.365,78.603,32536.0
2022-09-15 10:00:00,89.22,89.46,88.88,88.92,24901.0,78.6294,78.8409,78.3298,78.365,24901.0
2022-09-15 10:30:00,88.96,89.07,88.6,88.66,29142.0,78.4003,78.4972,78.083,78.1359,29142.0
2022-09-15 11:00:00,88.71,89.16,88.7,89.0,32657.0,78.18,78.5766,78.1712,78.4355,32657.0
2022-09-15 11:30:00,89.02,89.02,88.39,88.44,53600.0,78.4532,78.4532,77.898,77.942,53600.0
2022-09-15 12:00:00,88.45,88.5,88.24,88.32,60547.0,77.9508,77.9949,77.7658,77.8363,60547.0
2022-09-15 12:30:00,88.3,88.46,88.15,88.18,29145.0,77.8186,77.9596,77.6864,77.7129,29145.0
2022-09-15 13:00:00,88.17,88.91,88.17,88.73,69588.0,77.7041,78.3562,77.7041,78.1976,69588.0
2022-09-15 13:30:00,88.73,88.8,88.59,88.66,52757.0,78.1976,78.2593,78.0742,78.1359,52757.0
2022-09-15 14:00:00,88.65,88.69,88.39,88.68,33951.0,78.1271,78.1623,77.898,78.1535,33951.0
2022-09-15 14:30:00,88.71,88.98,88.5,88.55,28472.0,78.18,78.4179,77.9949,78.039,28472.0
2022-09-15 15:00:00,88.53,88.54,88.09,88.12,29472.0,78.0213,78.0301,77.6336,77.66,29472.0
2022-09-15 15:30:00,88.12,88.53,88.09,88.2,199785.0,77.66,78.0213,77.6336,77.7305,199785.0
2022-09-16 09:30:00,88.37,88.73,88.07,88.71,395056.0,77.8803,78.1976,77.6159,78.18,395056.0
2022-09-16 10:00:00,88.7,89.18,88.53,88.64,26478.0,78.1712,78.5942,78.0213,78.1183,26478.0
2022-09-16 10:30:00,88.64,88.72,88.48,88.57,23082.0,78.1183,78.1888,77.9773,78.0566,23082.0
2022-09-16 11:00:00,88.58,88.92,88.49,88.8,17310.0,78.0654,78.365,77.9861,78.2593,17310.0
2022-09-16 11:30:00,88.76,89.05,88.7,89.05,32434.0,78.224,78.4796,78.1712,78.4796,32434.0
2022-09-16 12:00:00,89.0,89.11,88.68,88.78,30306.0,78.4355,78.5325,78.1535,78.2417,30306.0
2022-09-16 12:30:00,88.79,88.93,88.72,88.91,36653.0,78.2505,78.3739,78.1888,78.3562,36653.0
2022-09-16 13:00:00,88.92,88.98,88.76,88.89,38979.0,78.365,78.4179,78.224,78.3386,38979.0
2022-09-16 13:30:00,88.84,89.08,88.77,88.94,34231.0,78.2945,78.5061,78.2328,78.3827,34231.0
2022-09-16 14:00:00,88.92,89.17,88.82,89.08,34697.0,78.365,78.5854,78.2769,78.5061,34697.0
2022-09-16 14:30:00,89.07,89.24,88.95,89.18,34199.0,78.4972,78.6471,78.3915,78.5942,34199.0
2022-09-16 15:00:00,89.18,89.38,88.97,89.31,67343.0,78.5942,78.7704,78.4091,78.7087,67343.0
2022-09-16 15:30:00,89.29,89.44,88.61,88.79,324657.0,78.6911,78.8233,78.0918,78.2505,324657.0
2022-09-19 09:30:00,88.51,88.73,88.07,88.31,49066.0,78.0037,78.1976,77.6159,77.8275,49066.0
2022-09-19 10:00:00,88.31,89.06,88.25,89.06,92171.0,77.8275,78.4884,77.7746,78.4884,92171.0
2022-09-19 10:30:00,89.02,89.13,88.58,88.58,41895.0,78.4532,78.5501,78.0654,78.0654,41895.0
2022-09-19 11:00:00,88.6,88.9,88.6,88.62,25075.0,78.083,78.3474,78.083,78.1007,25075.0
2022-09-19 11:30:00,88.58,88.58,88.28,88.32,22237.0,78.0654,78.0654,77.801,77.8363,22237.0
2022-09-19 12:00:00,88.33,88.45,88.17,88.36,19656.0,77.8451,77.9508,77.7041,77.8715,19656.0
2022-09-19 12:30:00,88.36,88.65,88.32,88.63,24261.0,77.8715,78.1271,77.8363,78.1095,24261.0
2022-09-19 13:00:00,88.63,88.69,88.49,88.61,18357.0,78.1095,78.1623,77.9861,78.0918,18357.0
2022-09-19 13:30:00,88.62,88.76,88.47,88.59,29171.0,78.1007,78.224,77.9685,78.0742,29171.0
2022-09-19 14:00:00,88.59,88.59,88.39,88.57,25268.0,78.0742,78.0742,77.898,78.0566,25268.0
2022-09-19 14:30:00,88.59,88.76,88.49,88.76,29320.0,78.0742,78.224,77.9861,78.224,29320.0
2022-09-19 15:00:00,88.78,89.44,88.78,89.38,52023.0,78.2417,78.8233,78.2417,78.7704,52023.0
2022-09-19 15:30:00,89.38,89.58,89.23,89.54,178611.0,78.7704,78.9467,78.6382,78.9114,178611.0
2022-09-20 09:30:00,88.97,89.13,88.31,88.4,50005.0,78.4091,78.5501,77.8275,77.9068,50005.0
2022-09-20 10:00:00,88.39,88.5,87.89,88.31,43567.0,77.898,77.9949,77.4573,77.8275,43567.0
2022-09-20 10:30:00,88.35,88.63,88.2,88.63,56626.0,77.8627,78.1095,77.7305,78.1095,56626.0
2022-09-20 11:00:00,88.6,88.65,87.93,88.02,53857.0,78.083,78.1271,77.4926,77.5719,53857.0
2022-09-20 11:30:00,88.01,88.37,87.82,88.34,27360.0,77.5631,77.8803,77.3956,77.8539,27360.0
2022-09-20 12:00:00,88.36,88.55,88.28,88.33,28872.0,77.8715,78.039,77.801,77.8451,28872.0
2022-09-20 12:30:00,88.33,88.34,88.1,88.13,44123.0,77.8451,77.8539,77.6424,77.6688,44123.0
2022-09-20 13:00:00,88.13,88.15,87.96,88.06,20673.0,77.6688,77.6864,77.519,77.6071,20673.0
2022-09-20 13:30:00,88.0,88.27,87.94,87.99,36163.0,77.5542,77.7922,77.5014,77.5454,36163.0
2022-09-20 14:00:00,87.98,88.56,87.98,88.44,33805.0,77.5366,78.0478,77.5366,77.942,33805.0
2022-09-20 14:30:00,88.42,88.43,88.03,88.37,33322.0,77.9244,77.9332,77.5807,77.8803,33322.0
2022-09-20 15:00:00,88.37,88.46,88.2,88.4,54400.0,77.8803,77.9596,77.7305,77.9068,54400.0
2022-09-20 15:30:00,88.39,88.72,88.28,88.62,141057.0,77.898,78.1888,77.801,78.1007,141057.0
2022-09-21 09:30:00,89.2,89.61,88.85,89.48,49958.0,78.6118,78.9731,78.3034,78.8586,49958.0
2022-09-21 10:00:00,89.51,89.81,89.45,89.73,36625.0,78.885,79.1494,78.8321,79.0789,36625.0
2022-09-21 10:30:00,89.69,89.74,89.48,89.64,32759.0,79.0436,79.0877,78.8586,78.9996,32759.0
2022-09-21 11:00:00,89.62,89.62,89.28,89.34,50446.0,78.982,78.982,78.6823,78.7352,50446.0
2022-09-21 11:30:00,89.35,89.63,89.35,89.57,16299.0,78.744,78.9908,78.744,78.9379,16299.0
2022-09-21 12:00:00,89.55,89.79,89.52,89.74,23421.0,78.9203,79.1318,78.8938,79.0877,23421.0
2022-09-21 12:30:00,89.78,89.84,89.65,89.7,21678.0,79.123,79.1758,79.0084,79.0525,21678.0
2022-09-21 13:00:00,89.69,89.83,89.67,89.68,19147.0,79.0436,79.167,79.026,79.0348,19147.0
2022-09-21 13:30:00,89.69,89.74,89.6,89.65,28683.0,79.0436,79.0877,78.9643,79.0084,28683.0
2022-09-21 14:00:00,89.74,89.74,88.53,88.68,41496.0,79.0877,79.0877,78.0213,78.1535,41496.0
2022-09-21 14:30:00,88.63,89.7,88.54,89.47,35452.0,78.1095,79.0525,78.0301,78.8498,35452.0
2022-09-21 15:00:00,89.48,89.53,88.38,88.38,41420.0,78.8586,78.9026,77.8891,77.8891,41420.0
2022-09-21 15:30:00,88.36,88.53,87.82,87.84,164923.0,77.8715,78.0213,77.3956,77.4132,164923.0
2022-09-22 09:30:00,87.64,87.9,86.79,87.13,62497.0,77.237,77.4661,76.4879,76.7875,62497.0
2022-09-22 10:00:00,87.2,87.71,86.95,87.68,35648.0,76.8492,77.2987,76.6289,77.2722,35648.0
2022-09-22 10:30:00,87.72,87.87,87.59,87.66,67886.0,77.3075,77.4397,77.1929,77.2546,67886.0
2022-09-22 11:00:00,87.68,87.87,87.64,87.84,49228.0,77.2722,77.4397,77.237,77.4132,49228.0
2022-09-22 11:30:00,87.83,88.02,87.64,87.76,46040.0,77.4044,77.5719,77.237,77.3427,46040.0
2022-09-22 12:00:00,87.76,88.18,87.75,87.96,57633.0,77.3427,77.7129,77.3339,77.519,57633.0
2022-09-22 12:30:00,87.96,88.2,87.87,88.1,24156.0,77.519,77.7305,77.4397,77.6424,24156.0
2022-09-22 13:00:00,88.11,88.15,87.73,87.87,26841.0,77.6512,77.6864,77.3163,77.4397,26841.0
2022-09-22 13:30:00,87.86,87.97,87.76,87.89,48313.0,77.4309,77.5278,77.3427,77.4573,48313.0
2022-09-22 14:00:00,87.88,88.16,87.8,88.11,29097.0,77.4485,77.6953,77.378,77.6512,29097.0
2022-09-22 14:30:00,88.1,88.4,88.06,88.32,34879.0,77.6424,77.9068,77.6071,77.8363,34879.0
2022-09-22 15:00:00,88.33,88.63,88.12,88.2,51463.0,77.8451,78.1095,77.66,77.7305,51463.0
2022-09-22 15:30:00,88.24,88.59,87.96,87.98,206086.0,77.7658,78.0742,77.519,77.5366,206086.0
2022-09-23 09:30:00,86.78,86.78,86.06,86.48,71214.0,77.0404,77.0404,76.4012,76.7741,71214.0
2022-09-23 10:00:00,86.45,87.07,86.44,87.03,67248.0,76.7475,77.2979,76.7386,77.2624,67248.0
2022-09-23 10:30:00,87.01,87.01,86.33,86.45,28239.0,77.2446,77.2446,76.6409,76.7475,28239.0
2022-09-23 11:00:00,86.49,86.96,86.45,86.78,39659.0,76.783,77.2002,76.7475,77.0404,39659.0
2022-09-23 11:30:00,86.77,86.81,86.54,86.72,35868.0,77.0316,77.0671,76.8274,76.9872,35868.0
2022-09-23 12:00:00,86.71,86.72,86.3,86.31,33383.0,76.9783,76.9872,76.6143,76.6232,33383.0
2022-09-23 12:30:00,86.32,86.77,86.27,86.72,46420.0,76.6321,77.0316,76.5877,76.9872,46420.0
2022-09-23 13:00:00,86.73,86.89,86.63,86.68,22384.0,76.9961,77.1381,76.9073,76.9517,22384.0
2022-09-23 13:30:00,86.66,86.85,86.54,86.74,33056.0,76.9339,77.1026,76.8274,77.0049,33056.0
2022-09-23 14:00:00,86.75,86.81,86.1,86.33,36582.0,77.0138,77.0671,76.4368,76.6409,36582.0
2022-09-23 14:30:00,86.28,86.28,85.88,85.9,35119.0,76.5966,76.5966,76.2414,76.2592,35119.0
2022-09-23 15:00:00,85.9,86.71,85.86,86.6,57230.0,76.2592,76.9783,76.2237,76.8806,57230.0
2022-09-23 15:30:00,86.64,86.97,86.55,86.85,219892.0,76.9162,77.2091,76.8363,77.1026,219892.0
2022-09-26 09:30:00,86.81,86.91,85.23,85.36,63448.0,77.0671,77.1558,75.6644,75.7798,63448.0
2022-09-26 10:00:00,85.44,85.94,85.3,85.76,52635.0,75.8508,76.2947,75.7265,76.1349,52635.0
2022-09-26 10:30:00,85.77,85.87,85.53,85.65,35901.0,76.1438,76.2326,75.9307,76.0373,35901.0
2022-09-26 11:00:00,85.6,85.67,85.08,85.14,19929.0,75.9929,76.055,75.5312,75.5845,19929.0
2022-09-26 11:30:00,85.14,85.18,84.82,84.99,33014.0,75.5845,75.62,75.3004,75.4513,33014.0
2022-09-26 12:00:00,84.98,84.98,84.29,84.29,23294.0,75.4425,75.4425,74.8299,74.8299,23294.0
2022-09-26 12:30:00,84.3,84.61,84.2,84.48,24884.0,74.8388,75.114,74.75,74.9986,24884.0
2022-09-26 13:00:00,84.45,84.47,83.79,83.93,32248.0,74.9719,74.9897,74.386,74.5103,32248.0
2022-09-26 13:30:00,83.95,84.29,83.95,84.01,48252.0,74.5281,74.8299,74.5281,74.5813,48252.0
2022-09-26 14:00:00,84.06,84.48,84.06,84.23,25621.0,74.6257,74.9986,74.6257,74.7766,25621.0
2022-09-26 14:30:00,84.17,84.73,84.09,84.68,37660.0,74.7234,75.2205,74.6523,75.1761,37660.0
2022-09-26 15:00:00,84.69,84.93,84.53,84.66,41105.0,75.185,75.3981,75.043,75.1584,41105.0
2022-09-26 15:30:00,84.64,85.4,84.52,84.65,244377.0,75.1406,75.8153,75.0341,75.1495,244377.0
2022-09-27 09:30:00,84.86,85.17,84.49,84.6,60282.0,75.3359,75.6111,75.0075,75.1051,60282.0
2022-09-27 10:00:00,84.56,84.56,83.68,83.75,60867.0,75.0696,75.0696,74.2884,74.3505,60867.0
2022-09-27 10:30:00,83.75,84.42,83.73,84.03,51794.0,74.3505,74.9453,74.3327,74.5991,51794.0
2022-09-27 11:00:00,84.0,84.0,83.02,83.07,47888.0,74.5724,74.5724,73.7024,73.7468,47888.0
2022-09-27 11:30:00,83.06,83.3,82.86,82.86,31586.0,73.7379,73.951,73.5604,73.5604,31586.0
2022-09-27 12:00:00,82.87,82.95,82.57,82.71,33194.0,73.5693,73.6403,73.3029,73.4272,33194.0
2022-09-27 12:30:00,82.7,83.07,82.66,83.03,36276.0,73.4183,73.7468,73.3828,73.7113,36276.0
2022-09-27 13:00:00,83.0,83.01,82.67,82.8,34290.0,73.6847,73.6936,73.3917,73.5071,34290.0
2022-09-27 13:30:00,82.77,82.86,82.35,82.5,29484.0,73.4805,73.5604,73.1076,73.2408,29484.0
2022-09-27 14:00:00,82.49,82.73,82.47,82.7,44238.0,73.2319,73.445,73.2142,73.4183,44238.0
2022-09-27 14:30:00,82.74,83.05,82.64,82.93,59333.0,73.4539,73.7291,73.3651,73.6225,59333.0
2022-09-27 15:00:00,82.9,83.03,82.67,82.85,85728.0,73.5959,73.7113,73.3917,73.5515,85728.0
2022-09-27 15:30:00,82.86,82.88,82.46,82.5,382382.0,73.5604,73.5781,73.2053,73.2408,382382.0
2022-09-28 09:30:00,83.48,83.5,82.2,83.13,119197.0,74.1108,74.1286,72.9745,73.8001,119197.0
2022-09-28 10:00:00,83.14,83.44,82.99,83.23,106110.0,73.809,74.0753,73.6758,73.8889,106110.0
2022-09-28 10:30:00,83.22,83.61,83.01,83.4,57526.0,73.88,74.2262,73.6936,74.0398,57526.0
2022-09-28 11:00:00,83.35,83.81,83.3,83.62,59711.0,73.9954,74.4038,73.951,74.2351,59711.0
2022-09-28 11:30:00,83.62,83.64,83.07,83.57,42995.0,74.2351,74.2529,73.7468,74.1907,42995.0
2022-09-28 12:00:00,83.58,83.93,83.45,83.73,54743.0,74.1996,74.5103,74.0842,74.3327,54743.0
2022-09-28 12:30:00,83.74,83.91,83.67,83.8,53506.0,74.3416,74.4925,74.2795,74.3949,53506.0
2022-09-28 13:00:00,83.8,84.06,83.75,83.77,40746.0,74.3949,74.6257,74.3505,74.3683,40746.0
2022-09-28 13:30:00,83.72,83.73,83.41,83.49,56539.0,74.3239,74.3327,74.0487,74.1197,56539.0
2022-09-28 14:00:00,83.5,83.52,83.26,83.35,50508.0,74.1286,74.1463,73.9155,73.9954,50508.0
2022-09-28 14:30:00,83.35,83.63,83.35,83.4,69115.0,73.9954,74.244,73.9954,74.0398,69115.0
2022-09-28 15:00:00,83.39,83.72,83.37,83.49,85782.0,74.0309,74.3239,74.0132,74.1197,85782.0
2022-09-28 15:30:00,83.5,83.81,83.11,83.17,285569.0,74.1286,74.4038,73.7823,73.8356,285569.0
2022-09-29 09:30:00,82.8,82.8,81.09,81.17,30732.0,73.5071,73.5071,71.989,72.0601,30732.0
2022-09-29 10:00:00,81.04,81.16,80.63,80.94,43652.0,71.9447,72.0512,71.5807,71.8559,43652.0
2022-09-29 10:30:00,80.92,81.14,80.81,80.89,40697.0,71.8381,72.0334,71.7405,71.8115,40697.0
2022-09-29 11:00:00,80.88,81.29,80.83,80.95,39747.0,71.8026,72.1666,71.7582,71.8648,39747.0
2022-09-29 11:30:00,80.92,81.16,80.68,80.94,28402.0,71.8381,72.0512,71.6251,71.8559,28402.0
2022-09-29 12:00:00,80.92,80.92,80.29,80.29,33434.0,71.8381,71.8381,71.2788,71.2788,33434.0
2022-09-29 12:30:00,80.28,80.46,80.17,80.34,18928.0,71.27,71.4298,71.1723,71.3232,18928.0
2022-09-29 13:00:00,80.26,80.26,79.8,79.95,20295.0,71.2522,71.2522,70.8438,70.977,20295.0
2022-09-29 13:30:00,79.9,80.11,79.7,79.81,26032.0,70.9326,71.119,70.755,70.8527,26032.0
2022-09-29 14:00:00,79.79,80.01,79.49,79.94,34709.0,70.8349,71.0303,70.5686,70.9681,34709.0
2022-09-29 14:30:00,79.97,80.21,79.76,79.77,39460.0,70.9947,71.2078,70.8083,70.8172,39460.0
2022-09-29 15:00:00,79.75,80.22,79.74,79.86,45842.0,70.7994,71.2167,70.7906,70.8971,45842.0
2022-09-29 15:30:00,79.85,80.16,79.52,79.6,210055.0,70.8882,71.1634,70.5952,70.6663,210055.0
2022-09-30 09:30:00,80.22,80.25,78.55,79.07,123069.0,71.2167,71.2433,69.7341,70.1958,123069.0
2022-09-30 10:00:00,79.05,79.21,78.39,79.03,66607.0,70.178,70.32,69.5921,70.1602,66607.0
2022-09-30 10:30:00,79.05,79.43,78.54,78.58,54788.0,70.178,70.5154,69.7252,69.7607,54788.0
2022-09-30 11:00:00,78.55,79.14,78.43,78.95,56186.0,69.7341,70.2579,69.6276,70.0892,56186.0
2022-09-30 11:30:00,78.98,79.03,78.21,78.29,52010.0,70.1159,70.1602,69.4323,69.5033,52010.0
2022-09-30 12:00:00,78.29,78.43,77.99,78.28,58017.0,69.5033,69.6276,69.237,69.4944,58017.0
2022-09-30 12:30:00,78.28,78.47,78.26,78.35,38153.0,69.4944,69.6631,69.4767,69.5566,38153.0
2022-09-30 13:00:00,78.32,78.36,78.1,78.15,38870.0,69.5299,69.5654,69.3346,69.379,38870.0
2022-09-30 13:30:00,78.16,78.43,77.96,78.23,53092.0,69.3879,69.6276,69.2103,69.45,53092.0
2022-09-30 14:00:00,78.26,78.4,77.85,77.88,61481.0,69.4767,69.601,69.1127,69.1393,61481.0
2022-09-30 14:30:00,77.88,77.96,77.61,77.72,91499.0,69.1393,69.2103,68.8996,68.9973,91499.0
2022-09-30 15:00:00,77.73,78.3,77.69,78.23,125218.0,69.0061,69.5122,68.9706,69.45,125218.0
2022-09-30 15:30:00,78.28,78.54,77.88,78.04,782424.0,69.4944,69.7252,69.1393,69.2814,782424.0
2022-10-03 09:30:00,79.39,79.84,78.64,79.23,60279.0,70.4798,70.8793,69.814,70.3378,60279.0
2022-10-03 10:00:00,79.32,80.7,79.32,80.37,33611.0,70.4177,71.6428,70.4177,71.3499,33611.0
2022-10-03 10:30:00,80.3,80.54,80.15,80.4,57201.0,71.2877,71.5008,71.1545,71.3765,57201.0
2022-10-03 11:00:00,80.43,80.85,80.42,80.67,63297.0,71.4031,71.776,71.3942,71.6162,63297.0
2022-10-03 11:30:00,80.66,80.8,80.41,80.51,72228.0,71.6073,71.7316,71.3854,71.4741,72228.0
2022-10-03 12:00:00,80.51,80.68,80.41,80.5,44706.0,71.4741,71.6251,71.3854,71.4653,44706.0
2022-10-03 12:30:00,80.51,80.68,80.45,80.59,32199.0,71.4741,71.6251,71.4209,71.5452,32199.0
2022-10-03 13:00:00,80.62,80.97,80.59,80.73,30657.0,71.5718,71.8825,71.5452,71.6694,30657.0
2022-10-03 13:30:00,80.75,80.97,80.62,80.68,54114.0,71.6872,71.8825,71.5718,71.6251,54114.0
2022-10-03 14:00:00,80.71,81.03,80.7,80.77,99832.0,71.6517,71.9358,71.6428,71.705,99832.0
2022-10-03 14:30:00,80.76,80.8,80.58,80.65,43149.0,71.6961,71.7316,71.5363,71.5984,43149.0
2022-10-03 15:00:00,80.6,80.64,80.29,80.53,51111.0,71.554,71.5895,71.2788,71.4919,51111.0
2022-10-03 15:30:00,80.52,80.68,80.14,80.33,184890.0,71.483,71.6251,71.1457,71.3143,184890.0
2022-10-04 09:30:00,80.23,81.36,80.04,81.28,72350.0,71.2256,72.2287,71.0569,72.1577,72350.0
2022-10-04 10:00:00,81.32,81.73,81.09,81.58,47782.0,72.1932,72.5572,71.989,72.4241,47782.0
2022-10-04 10:30:00,81.66,81.81,81.07,81.35,44822.0,72.4951,72.6282,71.9713,72.2199,44822.0
2022-10-04 11:00:00,81.35,81.45,81.11,81.17,67616.0,72.2199,72.3086,72.0068,72.0601,67616.0
2022-10-04 11:30:00,81.18,81.36,81.04,81.11,36729.0,72.0689,72.2287,71.9447,72.0068,36729.0
2022-10-04 12:00:00,81.1,81.4,81.1,81.28,69216.0,71.9979,72.2643,71.9979,72.1577,69216.0
2022-10-04 12:30:00,81.3,81.41,80.76,80.86,50752.0,72.1755,72.2731,71.6961,71.7849,50752.0
2022-10-04 13:00:00,80.82,80.85,80.46,80.62,25923.0,71.7493,71.776,71.4298,71.5718,25923.0
2022-10-04 13:30:00,80.67,80.81,80.5,80.7,47568.0,71.6162,71.7405,71.4653,71.6428,47568.0
2022-10-04 14:00:00,80.69,80.73,80.43,80.44,40319.0,71.6339,71.6694,71.4031,71.412,40319.0
2022-10-04 14:30:00,80.39,80.6,80.36,80.49,40821.0,71.3676,71.554,71.341,71.4564,40821.0
2022-10-04 15:00:00,80.48,80.79,80.17,80.77,62382.0,71.4475,71.7227,71.1723,71.705,62382.0
2022-10-04 15:30:00,80.77,81.18,80.6,81.04,210188.0,71.705,72.0689,71.554,71.9447,210188.0
2022-10-05 09:30:00,79.95,80.0,78.6,78.85,63512.0,70.977,71.0214,69.7785,70.0004,63512.0
2022-10-05 10:00:00,78.86,78.86,78.16,78.31,48024.0,70.0093,70.0093,69.3879,69.5211,48024.0
2022-10-05 10:30:00,78.28,78.46,78.01,78.32,67072.0,69.4944,69.6542,69.2547,69.5299,67072.0
2022-10-05 11:00:00,78.35,78.75,78.32,78.57,35797.0,69.5566,69.9117,69.5299,69.7519,35797.0
2022-10-05 11:30:00,78.55,78.72,78.52,78.61,23935.0,69.7341,69.885,69.7075,69.7874,23935.0
2022-10-05 12:00:00,78.61,78.98,78.41,78.84,43731.0,69.7874,70.1159,69.6098,69.9916,43731.0
2022-10-05 12:30:00,78.84,79.23,78.8,79.08,36910.0,69.9916,70.3378,69.9561,70.2046,36910.0
2022-10-05 13:00:00,79.07,79.37,78.98,79.15,23525.0,70.1958,70.4621,70.1159,70.2668,23525.0
2022-10-05 13:30:00,79.13,79.48,79.0,79.23,61200.0,70.249,70.5597,70.1336,70.3378,61200.0
2022-10-05 14:00:00,79.28,79.53,79.22,79.5,49054.0,70.3822,70.6041,70.3289,70.5775,49054.0
2022-10-05 14:30:00,79.48,79.5,79.32,79.35,23636.0,70.5597,70.5775,70.4177,70.4443,23636.0
2022-10-05 15:00:00,79.37,79.65,79.37,79.54,38150.0,70.4621,70.7107,70.4621,70.613,38150.0
2022-10-05 15:30:00,79.53,79.59,78.78,78.9,243471.0,70.6041,70.6574,69.9383,70.0448,243471.0
2022-10-06 09:30:00,78.19,78.49,76.86,76.86,70613.0,69.4145,69.6808,68.2338,68.2338,70613.0
2022-10-06 10:00:00,76.81,77.02,76.12,76.17,86325.0,68.1894,68.3758,67.5768,67.6212,86325.0
2022-10-06 10:30:00,76.15,77.05,76.12,77.05,80986.0,67.6035,68.4025,67.5768,68.4025,80986.0
2022-10-06 11:00:00,77.12,77.14,76.68,77.09,60946.0,68.4646,68.4824,68.074,68.438,60946.0
2022-10-06 11:30:00,77.11,77.11,76.43,76.43,42890.0,68.4557,68.4557,67.852,67.852,42890.0
2022-10-06 12:00:00,76.37,76.6,76.3,76.54,38470.0,67.7988,68.003,67.7366,67.9497,38470.0
2022-10-06 12:30:00,76.52,76.57,76.29,76.38,27067.0,67.9319,67.9763,67.7278,67.8077,27067.0
2022-10-06 13:00:00,76.41,76.41,76.04,76.2,50928.0,67.8343,67.8343,67.5058,67.6479,50928.0
2022-10-06 13:30:00,76.19,76.21,75.87,75.97,52423.0,67.639,67.6567,67.3549,67.4437,52423.0
2022-10-06 14:00:00,75.95,75.95,75.56,75.87,58378.0,67.4259,67.4259,67.0797,67.3549,58378.0
2022-10-06 14:30:00,75.89,76.1,75.56,75.74,70991.0,67.3727,67.5591,67.0797,67.2395,70991.0
2022-10-06 15:00:00,75.74,76.17,75.63,76.08,98541.0,67.2395,67.6212,67.1418,67.5413,98541.0
2022-10-06 15:30:00,76.08,76.1,75.39,75.5,276444.0,67.5413,67.5591,66.9288,67.0264,276444.0
2022-10-07 09:30:00,75.28,75.61,74.55,74.84,74384.0,66.8311,67.1241,66.183,66.4405,74384.0
2022-10-07 10:00:00,74.84,74.92,74.54,74.58,50588.0,66.4405,66.5115,66.1742,66.2097,50588.0
2022-10-07 10:30:00,74.52,74.91,74.43,74.89,61777.0,66.1564,66.5026,66.0765,66.4849,61777.0
2022-10-07 11:00:00,74.89,75.0,74.67,74.79,66277.0,66.4849,66.5825,66.2896,66.3961,66277.0
2022-10-07 11:30:00,74.78,74.84,74.55,74.64,57942.0,66.3872,66.4405,66.183,66.2629,57942.0
2022-10-07 12:00:00,74.61,74.7,74.35,74.43,36809.0,66.2363,66.3162,66.0055,66.0765,36809.0
2022-10-07 12:30:00,74.43,74.46,74.24,74.28,42061.0,66.0765,66.1031,65.9078,65.9433,42061.0
2022-10-07 13:00:00,74.25,74.28,74.07,74.2,34188.0,65.9167,65.9433,65.7569,65.8723,34188.0
2022-10-07 13:30:00,74.2,74.2,74.04,74.1,45946.0,65.8723,65.8723,65.7303,65.7836,45946.0
2022-10-07 14:00:00,74.09,74.24,73.98,74.15,54791.0,65.7747,65.9078,65.677,65.8279,54791.0
2022-10-07 14:30:00,74.12,74.16,73.91,74.09,39212.0,65.8013,65.8368,65.6149,65.7747,39212.0
2022-10-07 15:00:00,74.09,74.23,73.84,73.87,74802.0,65.7747,65.899,65.5527,65.5794,74802.0
2022-10-07 15:30:00,73.88,74.31,73.74,74.27,234349.0,65.5882,65.97,65.464,65.9345,234349.0
2022-10-10 09:30:00,74.33,75.4,74.3,74.85,65108.0,65.9877,66.9376,65.9611,66.4494,65108.0
2022-10-10 10:00:00,74.85,74.91,74.39,74.84,49263.0,66.4494,66.5026,66.041,66.4405,49263.0
2022-10-10 10:30:00,74.81,74.87,74.42,74.66,26150.0,66.4139,66.4671,66.0676,66.2807,26150.0
2022-10-10 11:00:00,74.7,75.04,74.56,74.89,19481.0,66.3162,66.6181,66.1919,66.4849,19481.0
2022-10-10 11:30:00,74.84,74.95,74.71,74.82,19116.0,66.4405,66.5382,66.3251,66.4227,19116.0
2022-10-10 12:00:00,74.73,74.79,74.59,74.67,30083.0,66.3428,66.3961,66.2186,66.2896,30083.0
2022-10-10 12:30:00,74.72,75.01,74.71,74.93,51234.0,66.334,66.5914,66.3251,66.5204,51234.0
2022-10-10 13:00:00,74.92,75.13,74.88,75.11,22718.0,66.5115,66.698,66.476,66.6802,22718.0
2022-10-10 13:30:00,75.13,75.19,74.91,75.1,35568.0,66.698,66.7512,66.5026,66.6713,35568.0
2022-10-10 14:00:00,75.12,75.15,74.93,75.02,65110.0,66.6891,66.7157,66.5204,66.6003,65110.0
2022-10-10 14:30:00,75.03,75.12,74.81,74.84,37123.0,66.6092,66.6891,66.4139,66.4405,37123.0
2022-10-10 15:00:00,74.82,75.09,74.7,74.89,65663.0,66.4227,66.6624,66.3162,66.4849,65663.0
2022-10-10 15:30:00,74.88,75.18,74.85,75.01,245798.0,66.476,66.7423,66.4494,66.5914,245798.0
2022-10-11 09:30:00,74.75,75.09,74.26,74.97,61804.0,66.3606,66.6624,65.9256,66.5559,61804.0
2022-10-11 10:00:00,74.99,75.33,74.88,74.96,87426.0,66.5737,66.8755,66.476,66.547,87426.0
2022-10-11 10:30:00,74.95,75.02,74.72,74.72,70924.0,66.5382,66.6003,66.334,66.334,70924.0
2022-10-11 11:00:00,74.7,75.06,74.59,74.67,104648.0,66.3162,66.6358,66.2186,66.2896,104648.0
2022-10-11 11:30:00,74.69,74.94,74.49,74.72,48547.0,66.3073,66.5293,66.1298,66.334,48547.0
2022-10-11 12:00:00,74.72,74.72,74.46,74.59,28405.0,66.334,66.334,66.1031,66.2186,28405.0
2022-10-11 12:30:00,74.57,74.73,74.48,74.67,67832.0,66.2008,66.3428,66.1209,66.2896,67832.0
2022-10-11 13:00:00,74.69,75.41,74.69,75.19,59933.0,66.3073,66.9465,66.3073,66.7512,59933.0
2022-10-11 13:30:00,75.2,75.43,75.03,75.3,46606.0,66.7601,66.9643,66.6092,66.8489,46606.0
2022-10-11 14:00:00,75.29,75.35,75.02,75.13,41484.0,66.84,66.8933,66.6003,66.698,41484.0
2022-10-11 14:30:00,75.14,75.25,74.41,74.46,40255.0,66.7068,66.8045,66.0588,66.1031,40255.0
2022-10-11 15:00:00,74.44,74.61,74.24,74.43,68394.0,66.0854,66.2363,65.9078,66.0765,68394.0
2022-10-11 15:30:00,74.37,74.64,74.32,74.41,224816.0,66.0232,66.2629,65.9789,66.0588,224816.0
2022-10-12 09:30:00,74.24,74.29,73.54,74.1,129981.0,65.9078,65.9522,65.2864,65.7836,129981.0
2022-10-12 10:00:00,74.07,74.3,73.95,74.13,83120.0,65.7569,65.9611,65.6504,65.8102,83120.0
2022-10-12 10:30:00,74.11,74.27,73.94,73.95,122788.0,65.7924,65.9345,65.6415,65.6504,122788.0
2022-10-12 11:00:00,73.96,74.06,73.58,73.65,86156.0,65.6593,65.748,65.3219,65.3841,86156.0
2022-10-12 11:30:00,73.65,73.68,73.27,73.32,40469.0,65.3841,65.4107,65.0467,65.0911,40469.0
2022-10-12 12:00:00,73.34,73.37,72.98,73.06,61026.0,65.1088,65.1355,64.7893,64.8603,61026.0
2022-10-12 12:30:00,73.05,73.08,72.67,72.88,29774.0,64.8514,64.878,64.514,64.7005,29774.0
2022-10-12 13:00:00,72.9,72.91,72.61,72.75,42088.0,64.7182,64.7271,64.4608,64.5851,42088.0
2022-10-12 13:30:00,72.71,72.71,72.25,72.33,42054.0,64.5496,64.5496,64.1412,64.2122,42054.0
2022-10-12 14:00:00,72.34,72.75,72.32,72.69,49241.0,64.2211,64.5851,64.2033,64.5318,49241.0
2022-10-12 14:30:00,72.7,72.73,72.17,72.2,52831.0,64.5407,64.5673,64.0702,64.0968,52831.0
2022-10-12 15:00:00,72.2,72.28,72.03,72.07,60408.0,64.0968,64.1678,63.9459,63.9814,60408.0
2022-10-12 15:30:00,72.05,72.16,71.72,71.76,337928.0,63.9636,64.0613,63.6707,63.7062,337928.0
2022-10-13 09:30:00,70.88,71.55,70.54,71.11,63445.0,62.9249,63.5197,62.6231,63.1291,63445.0
2022-10-13 10:00:00,71.13,71.77,71.13,71.71,64026.0,63.1469,63.7151,63.1469,63.6618,64026.0
2022-10-13 10:30:00,71.75,71.84,71.01,71.01,55135.0,63.6973,63.7772,63.0404,63.0404,55135.0
2022-10-13 11:00:00,70.96,72.38,70.94,72.29,51664.0,62.996,64.2566,62.9782,64.1767,51664.0
2022-10-13 11:30:00,72.28,73.09,72.28,72.9,99353.0,64.1678,64.8869,64.1678,64.7182,99353.0
2022-10-13 12:00:00,72.93,73.37,72.73,72.73,54879.0,64.7449,65.1355,64.5673,64.5673,54879.0
2022-10-13 12:30:00,72.73,73.14,72.6,72.85,82678.0,64.5673,64.9313,64.4519,64.6738,82678.0
2022-10-13 13:00:00,72.85,73.31,72.8,73.2,93512.0,64.6738,65.0822,64.6295,64.9846,93512.0
2022-10-13 13:30:00,73.28,73.52,73.21,73.43,70877.0,65.0556,65.2686,64.9934,65.1887,70877.0
2022-10-13 14:00:00,73.42,73.58,73.37,73.4,51487.0,65.1799,65.3219,65.1355,65.1621,51487.0
2022-10-13 14:30:00,73.41,74.01,73.41,73.98,47832.0,65.171,65.7037,65.171,65.677,47832.0
2022-10-13 15:00:00,73.99,74.28,73.86,73.98,231006.0,65.6859,65.9433,65.5705,65.677,231006.0
2022-10-13 15:30:00,73.99,74.15,73.67,73.84,346123.0,65.6859,65.8279,65.4018,65.5527,346123.0
2022-10-14 09:30:00,74.55,74.63,73.66,73.98,97459.0,66.183,66.2541,65.3929,65.677,97459.0
2022-10-14 10:00:00,73.95,73.98,72.62,73.05,101707.0,65.6504,65.677,64.4697,64.8514,101707.0
2022-10-14 10:30:00,73.03,73.25,72.82,72.97,53394.0,64.8336,65.0289,64.6472,64.7804,53394.0
2022-10-14 11:00:00,73.0,73.21,72.57,72.77,102275.0,64.807,64.9934,64.4253,64.6028,102275.0
2022-10-14 11:30:00,72.75,72.75,72.27,72.43,118355.0,64.5851,64.5851,64.1589,64.301,118355.0
2022-10-14 12:00:00,72.37,72.61,72.24,72.61,38383.0,64.2477,64.4608,64.1323,64.4608,38383.0
2022-10-14 12:30:00,72.59,72.89,72.55,72.56,47497.0,64.443,64.7094,64.4075,64.4164,47497.0
2022-10-14 13:00:00,72.56,72.72,72.34,72.57,53352.0,64.4164,64.5584,64.2211,64.4253,53352.0
2022-10-14 13:30:00,72.56,72.64,72.44,72.59,73141.0,64.4164,64.4874,64.3099,64.443,73141.0
2022-10-14 14:00:00,72.6,72.63,72.36,72.41,81740.0,64.4519,64.4785,64.2388,64.2832,81740.0
2022-10-14 14:30:00,72.4,72.45,72.1,72.27,79621.0,64.2743,64.3187,64.008,64.1589,79621.0
2022-10-14 15:00:00,72.28,72.47,72.02,72.44,87183.0,64.1678,64.3365,63.937,64.3099,87183.0
2022-10-14 15:30:00,72.43,72.65,72.32,72.52,336935.0,64.301,64.4963,64.2033,64.3809,336935.0
2022-10-17 09:30:00,73.53,74.25,73.53,73.66,63255.0,65.2775,65.9167,65.2775,65.3929,63255.0
2022-10-17 10:00:00,73.69,74.25,73.63,73.84,84932.0,65.4196,65.9167,65.3663,65.5527,84932.0
2022-10-17 10:30:00,73.87,74.52,73.73,74.44,113573.0,65.5794,66.1564,65.4551,66.0854,113573.0
2022-10-17 11:00:00,74.46,74.61,74.2,74.46,93402.0,66.1031,66.2363,65.8723,66.1031,93402.0
2022-10-17 11:30:00,74.43,74.49,74.09,74.32,77473.0,66.0765,66.1298,65.7747,65.9789,77473.0
2022-10-17 12:00:00,74.32,74.4,74.05,74.06,58176.0,65.9789,66.0499,65.7392,65.748,58176.0
2022-10-17 12:30:00,74.06,74.09,73.83,73.95,52499.0,65.748,65.7747,65.5439,65.6504,52499.0
2022-10-17 13:00:00,73.97,74.03,73.75,74.0,68634.0,65.6681,65.7214,65.4728,65.6948,68634.0
2022-10-17 13:30:00,74.0,74.27,73.99,74.24,97151.0,65.6948,65.9345,65.6859,65.9078,97151.0
2022-10-17 14:00:00,74.25,74.33,73.76,73.85,89488.0,65.9167,65.9877,65.4817,65.5616,89488.0
2022-10-17 14:30:00,73.85,73.94,73.79,73.87,66896.0,65.5616,65.6415,65.5083,65.5794,66896.0
2022-10-17 15:00:00,73.87,73.88,73.65,73.73,107206.0,65.5794,65.5882,65.3841,65.4551,107206.0
2022-10-17 15:30:00,73.73,73.94,73.68,73.84,376592.0,65.4551,65.6415,65.4107,65.5527,376592.0
2022-10-18 09:30:00,75.29,75.89,74.97,75.81,82469.0,66.84,67.3727,66.5559,67.3016,82469.0
2022-10-18 10:00:00,75.81,76.02,75.24,75.46,107681.0,67.3016,67.4881,66.7956,66.9909,107681.0
2022-10-18 10:30:00,75.47,75.59,75.19,75.24,108812.0,66.9998,67.1063,66.7512,66.7956,108812.0
2022-10-18 11:00:00,75.22,75.49,75.0,75.22,84259.0,66.7779,67.0175,66.5825,66.7779,84259.0
2022-10-18 11:30:00,75.24,75.31,74.91,74.94,84975.0,66.7956,66.8577,66.5026,66.5293,84975.0
2022-10-18 12:00:00,74.94,75.39,74.91,75.33,50819.0,66.5293,66.9288,66.5026,66.8755,50819.0
2022-10-18 12:30:00,75.35,75.58,75.29,75.34,42670.0,66.8933,67.0974,66.84,66.8844,42670.0
2022-10-18 13:00:00,75.35,75.58,75.21,75.57,66382.0,66.8933,67.0974,66.769,67.0886,66382.0
2022-10-18 13:30:00,75.56,75.86,75.51,75.77,46895.0,67.0797,67.346,67.0353,67.2661,46895.0
2022-10-18 14:00:00,75.77,75.89,75.68,75.87,50284.0,67.2661,67.3727,67.1862,67.3549,50284.0
2022-10-18 14:30:00,75.87,75.91,75.5,75.67,56480.0,67.3549,67.3904,67.0264,67.1773,56480.0
2022-10-18 15:00:00,75.67,75.79,75.46,75.72,61793.0,67.1773,67.2839,66.9909,67.2217,61793.0
2022-10-18 15:30:00,75.71,75.94,75.62,75.88,284740.0,67.2129,67.417,67.133,67.3638,284740.0
2022-10-19 09:30:00,74.83,75.19,74.59,74.99,115310.0,66.4316,66.7512,66.2186,66.5737,115310.0
2022-10-19 10:00:00,74.97,75.23,74.96,75.16,59779.0,66.5559,66.7867,66.547,66.7246,59779.0
2022-10-19 10:30:00,75.2,75.25,74.83,74.92,48869.0,66.7601,66.8045,66.4316,66.5115,48869.0
2022-10-19 11:00:00,74.92,74.98,74.66,74.69,72162.0,66.5115,66.5648,66.2807,66.3073,72162.0
2022-10-19 11:30:00,74.63,74.81,74.42,74.61,73565.0,66.2541,66.4139,66.0676,66.2363,73565.0
2022-10-19 12:00:00,74.58,74.58,73.99,74.08,71237.0,66.2097,66.2097,65.6859,65.7658,71237.0
2022-10-19 12:30:00,74.08,74.19,73.87,73.98,37008.0,65.7658,65.8635,65.5794,65.677,37008.0
2022-10-19 13:00:00,74.0,74.1,73.79,74.01,45689.0,65.6948,65.7836,65.5083,65.7037,45689.0
2022-10-19 13:30:00,74.0,74.28,73.92,74.28,46471.0,65.6948,65.9433,65.6238,65.9433,46471.0
2022-10-19 14:00:00,74.28,74.46,74.2,74.28,44690.0,65.9433,66.1031,65.8723,65.9433,44690.0
2022-10-19 14:30:00,74.27,74.33,74.11,74.23,43073.0,65.9345,65.9877,65.7924,65.899,43073.0
2022-10-19 15:00:00,74.24,74.66,74.24,74.43,46974.0,65.9078,66.2807,65.9078,66.0765,46974.0
2022-10-19 15:30:00,74.43,74.56,74.34,74.5,202513.0,66.0765,66.1919,65.9966,66.1387,202513.0
2022-10-20 09:30:00,74.21,74.3,73.26,73.53,53492.0,65.8812,65.9611,65.0378,65.2775,53492.0
2022-10-20 10:00:00,73.53,73.72,73.16,73.2,40214.0,65.2775,65.4462,64.9491,64.9846,40214.0
2022-10-20 10:30:00,73.25,73.25,72.76,72.88,48219.0,65.0289,65.0289,64.5939,64.7005,48219.0
2022-10-20 11:00:00,72.87,73.09,72.35,72.51,67805.0,64.6916,64.8869,64.23,64.372,67805.0
2022-10-20 11:30:00,72.5,72.87,72.43,72.51,103528.0,64.3631,64.6916,64.301,64.372,103528.0
2022-10-20 12:00:00,72.51,72.56,72.23,72.27,54846.0,64.372,64.4164,64.1234,64.1589,54846.0
2022-10-20 12:30:00,72.27,72.3,71.92,72.0,56382.0,64.1589,64.1856,63.8482,63.9192,56382.0
2022-10-20 13:00:00,71.99,72.18,71.72,72.18,67926.0,63.9104,64.079,63.6707,64.079,67926.0
2022-10-20 13:30:00,72.17,72.27,71.94,71.98,45166.0,64.0702,64.1589,63.866,63.9015,45166.0
2022-10-20 14:00:00,71.98,71.99,71.47,71.53,43916.0,63.9015,63.9104,63.4487,63.502,43916.0
2022-10-20 14:30:00,71.5,71.84,71.45,71.75,45896.0,63.4754,63.7772,63.431,63.6973,45896.0
2022-10-20 15:00:00,71.73,71.86,71.26,71.38,66605.0,63.6795,63.795,63.2623,63.3688,66605.0
2022-10-20 15:30:00,71.38,71.84,71.3,71.65,236535.0,63.3688,63.7772,63.2978,63.6085,236535.0
2022-10-21 09:30:00,71.88,72.22,71.32,72.22,181919.0,63.8127,64.1145,63.3156,64.1145,181919.0
2022-10-21 10:00:00,72.18,72.19,71.76,71.78,53530.0,64.079,64.0879,63.7062,63.7239,53530.0
2022-10-21 10:30:00,71.8,72.03,71.43,71.43,46927.0,63.7417,63.9459,63.4132,63.4132,46927.0
2022-10-21 11:00:00,71.42,72.04,71.42,72.04,44935.0,63.4043,63.9548,63.4043,63.9548,44935.0
2022-10-21 11:30:00,72.03,72.16,71.89,72.15,31839.0,63.9459,64.0613,63.8216,64.0524,31839.0
2022-10-21 12:00:00,72.19,72.5,72.18,72.23,73974.0,64.0879,64.3631,64.079,64.1234,73974.0
2022-10-21 12:30:00,72.26,72.72,72.21,72.65,24944.0,64.1501,64.5584,64.1057,64.4963,24944.0
2022-10-21 13:00:00,72.65,72.73,72.41,72.66,42284.0,64.4963,64.5673,64.2832,64.5052,42284.0
2022-10-21 13:30:00,72.69,72.92,72.69,72.92,27456.0,64.5318,64.736,64.5318,64.736,27456.0
2022-10-21 14:00:00,72.89,72.96,72.62,72.7,32177.0,64.7094,64.7715,64.4697,64.5407,32177.0
2022-10-21 14:30:00,72.69,72.85,72.62,72.83,46764.0,64.5318,64.6738,64.4697,64.6561,46764.0
2022-10-21 15:00:00,72.87,73.03,72.8,73.03,49329.0,64.6916,64.8336,64.6295,64.8336,49329.0
2022-10-21 15:30:00,73.02,73.04,72.51,72.59,243676.0,64.8248,64.8425,64.372,64.443,243676.0
2022-10-24 09:30:00,72.57,73.64,72.57,73.34,111205.0,64.4253,65.3752,64.4253,65.1088,111205.0
2022-10-24 10:00:00,73.39,73.39,72.18,72.33,77970.0,65.1532,65.1532,64.079,64.2122,77970.0
2022-10-24 10:30:00,72.33,72.59,72.02,72.35,107447.0,64.2122,64.443,63.937,64.23,107447.0
2022-10-24 11:00:00,72.32,72.58,72.23,72.51,65925.0,64.2033,64.4341,64.1234,64.372,65925.0
2022-10-24 11:30:00,72.48,72.81,72.4,72.78,68327.0,64.3454,64.6383,64.2743,64.6117,68327.0
2022-10-24 12:00:00,72.74,72.77,72.43,72.68,34813.0,64.5762,64.6028,64.301,64.5229,34813.0
2022-10-24 12:30:00,72.67,72.82,72.47,72.47,44171.0,64.514,64.6472,64.3365,64.3365,44171.0
2022-10-24 13:00:00,72.47,72.52,72.23,72.39,53027.0,64.3365,64.3809,64.1234,64.2655,53027.0
2022-10-24 13:30:00,72.39,72.53,72.34,72.44,55761.0,64.2655,64.3898,64.2211,64.3099,55761.0
2022-10-24 14:00:00,72.45,72.65,72.41,72.56,56980.0,64.3187,64.4963,64.2832,64.4164,56980.0
2022-10-24 14:30:00,72.56,72.81,72.53,72.77,52051.0,64.4164,64.6383,64.3898,64.6028,52051.0
2022-10-24 15:00:00,72.76,72.88,72.68,72.83,83404.0,64.5939,64.7005,64.5229,64.6561,83404.0
2022-10-24 15:30:00,72.82,72.87,72.42,72.79,331704.0,64.6472,64.6916,64.2921,64.6206,331704.0
2022-10-25 09:30:00,72.93,73.41,72.87,73.13,147705.0,64.7449,65.171,64.6916,64.9224,147705.0
2022-10-25 10:00:00,73.14,73.52,73.05,73.38,192532.0,64.9313,65.2686,64.8514,65.1444,192532.0
2022-10-25 10:30:00,73.37,73.78,73.26,73.41,90098.0,65.1355,65.4995,65.0378,65.171,90098.0
2022-10-25 11:00:00,73.41,73.95,73.32,73.77,88516.0,65.171,65.6504,65.0911,65.4906,88516.0
2022-10-25 11:30:00,73.76,74.01,73.74,73.92,28380.0,65.4817,65.7037,65.464,65.6238,28380.0
2022-10-25 12:00:00,73.91,74.2,73.83,74.1,37685.0,65.6149,65.8723,65.5439,65.7836,37685.0
2022-10-25 12:30:00,74.11,74.21,73.95,73.95,28476.0,65.7924,65.8812,65.6504,65.6504,28476.0
2022-10-25 13:00:00,73.93,74.03,73.81,73.94,28523.0,65.6326,65.7214,65.5261,65.6415,28523.0
2022-10-25 13:30:00,73.97,74.1,73.77,73.79,24947.0,65.6681,65.7836,65.4906,65.5083,24947.0
2022-10-25 14:00:00,73.79,73.92,73.71,73.85,31190.0,65.5083,65.6238,65.4373,65.5616,31190.0
2022-10-25 14:30:00,73.85,73.94,73.63,73.71,54045.0,65.5616,65.6415,65.3663,65.4373,54045.0
2022-10-25 15:00:00,73.72,74.09,73.68,74.04,52583.0,65.4462,65.7747,65.4107,65.7303,52583.0
2022-10-25 15:30:00,74.04,74.18,73.96,74.14,198212.0,65.7303,65.8546,65.6593,65.8191,198212.0
2022-10-26 09:30:00,74.63,75.16,73.65,73.84,99198.0,66.2541,66.7246,65.3841,65.5527,99198.0
2022-10-26 10:00:00,73.87,74.26,73.87,74.0,93712.0,65.5794,65.9256,65.5794,65.6948,93712.0
2022-10-26 10:30:00,73.98,73.99,73.55,73.62,57239.0,65.677,65.6859,65.2953,65.3574,57239.0
2022-10-26 11:00:00,73.64,73.85,73.53,73.58,54791.0,65.3752,65.5616,65.2775,65.3219,54791.0
2022-10-26 11:30:00,73.58,74.27,73.55,74.17,66225.0,65.3219,65.9345,65.2953,65.8457,66225.0
2022-10-26 12:00:00,74.15,74.36,74.08,74.11,34160.0,65.8279,66.0144,65.7658,65.7924,34160.0
2022-10-26 12:30:00,74.1,74.28,74.0,74.03,23822.0,65.7836,65.9433,65.6948,65.7214,23822.0
2022-10-26 13:00:00,74.06,74.4,74.04,74.34,29106.0,65.748,66.0499,65.7303,65.9966,29106.0
2022-10-26 13:30:00,74.34,74.39,74.2,74.34,38135.0,65.9966,66.041,65.8723,65.9966,38135.0
2022-10-26 14:00:00,74.34,74.49,74.22,74.28,45439.0,65.9966,66.1298,65.8901,65.9433,45439.0
2022-10-26 14:30:00,74.29,74.29,73.97,74.13,72179.0,65.9522,65.9522,65.6681,65.8102,72179.0
2022-10-26 15:00:00,74.14,74.2,74.0,74.08,56350.0,65.8191,65.8723,65.6948,65.7658,56350.0
2022-10-26 15:30:00,74.08,74.33,73.98,74.02,259355.0,65.7658,65.9877,65.677,65.7125,259355.0
2022-10-27 09:30:00,74.78,75.95,74.57,75.68,84317.0,66.3872,67.4259,66.2008,67.1862,84317.0
2022-10-27 10:00:00,75.59,75.68,75.19,75.56,47726.0,67.1063,67.1862,66.7512,67.0797,47726.0
2022-10-27 10:30:00,75.55,75.69,75.15,75.22,44761.0,67.0708,67.1951,66.7157,66.7779,44761.0
2022-10-27 11:00:00,75.19,75.3,75.01,75.17,122155.0,66.7512,66.8489,66.5914,66.7335,122155.0
2022-10-27 11:30:00,75.13,75.19,74.73,74.79,31985.0,66.698,66.7512,66.3428,66.3961,31985.0
2022-10-27 12:00:00,74.8,74.85,74.57,74.58,33575.0,66.405,66.4494,66.2008,66.2097,33575.0
2022-10-27 12:30:00,74.66,74.95,74.63,74.94,32132.0,66.2807,66.5382,66.2541,66.5293,32132.0
2022-10-27 13:00:00,74.93,75.36,74.91,75.17,63828.0,66.5204,66.9021,66.5026,66.7335,63828.0
2022-10-27 13:30:00,75.17,75.17,74.89,74.89,32136.0,66.7335,66.7335,66.4849,66.4849,32136.0
2022-10-27 14:00:00,74.9,74.94,74.76,74.83,24940.0,66.4938,66.5293,66.3695,66.4316,24940.0
2022-10-27 14:30:00,74.78,74.84,74.59,74.59,43978.0,66.3872,66.4405,66.2186,66.2186,43978.0
2022-10-27 15:00:00,74.61,74.92,74.58,74.92,44791.0,66.2363,66.5115,66.2097,66.5115,44791.0
2022-10-27 15:30:00,74.91,75.1,74.58,74.76,292535.0,66.5026,66.6713,66.2097,66.3695,292535.0
2022-10-28 09:30:00,74.75,75.63,74.75,75.46,97399.0,66.3606,67.1418,66.3606,66.9909,97399.0
2022-10-28 10:00:00,75.49,75.91,75.33,75.42,91307.0,67.0175,67.3904,66.8755,66.9554,91307.0
2022-10-28 10:30:00,75.47,75.81,75.46,75.69,57970.0,66.9998,67.3016,66.9909,67.1951,57970.0
2022-10-28 11:00:00,75.69,75.82,75.42,75.46,44899.0,67.1951,67.3105,66.9554,66.9909,44899.0
2022-10-28 11:30:00,75.47,75.84,75.43,75.71,30098.0,66.9998,67.3283,66.9643,67.2129,30098.0
2022-10-28 12:00:00,75.72,76.06,75.62,75.93,26273.0,67.2217,67.5236,67.133,67.4082,26273.0
2022-10-28 12:30:00,75.9,76.06,75.81,76.05,42210.0,67.3815,67.5236,67.3016,67.5147,42210.0
2022-10-28 13:00:00,76.05,76.11,75.94,76.11,45931.0,67.5147,67.568,67.417,67.568,45931.0
2022-10-28 13:30:00,76.12,76.37,76.12,76.2,59792.0,67.5768,67.7988,67.5768,67.6479,59792.0
2022-10-28 14:00:00,76.21,76.44,76.2,76.43,32455.0,67.6567,67.8609,67.6479,67.852,32455.0
2022-10-28 14:30:00,76.42,76.77,76.4,76.76,56562.0,67.8432,68.1539,67.8254,68.145,56562.0
2022-10-28 15:00:00,76.75,76.94,76.68,76.9,92953.0,68.1361,68.3048,68.074,68.2693,92953.0
2022-10-28 15:30:00,76.9,77.0,76.72,76.76,302473.0,68.2693,68.3581,68.1095,68.145,302473.0
2022-10-31 09:30:00,76.46,76.92,76.05,76.05,51332.0,67.8787,68.2871,67.5147,67.5147,51332.0
2022-10-31 10:00:00,76.05,76.55,75.82,76.45,42024.0,67.5147,67.9586,67.3105,67.8698,42024.0
2022-10-31 10:30:00,76.47,76.69,76.29,76.39,31105.0,67.8876,68.0829,67.7278,67.8165,31105.0
2022-10-31 11:00:00,76.4,76.84,76.39,76.73,46151.0,67.8254,68.216,67.8165,68.1184,46151.0
2022-10-31 11:30:00,76.69,76.81,76.54,76.6,42154.0,68.0829,68.1894,67.9497,68.003,42154.0
2022-10-31 12:00:00,76.59,76.6,76.16,76.3,43301.0,67.9941,68.003,67.6124,67.7366,43301.0
2022-10-31 12:30:00,76.27,76.29,75.98,76.14,34766.0,67.71,67.7278,67.4526,67.5946,34766.0
2022-10-31 13:00:00,76.12,76.31,76.01,76.31,29302.0,67.5768,67.7455,67.4792,67.7455,29302.0
2022-10-31 13:30:00,76.31,76.34,76.06,76.12,35171.0,67.7455,67.7721,67.5236,67.5768,35171.0
2022-10-31 14:00:00,76.12,76.35,76.11,76.15,41393.0,67.5768,67.781,67.568,67.6035,41393.0
2022-10-31 14:30:00,76.15,76.53,76.12,76.44,71477.0,67.6035,67.9408,67.5768,67.8609,71477.0
2022-10-31 15:00:00,76.44,76.44,76.11,76.4,116111.0,67.8609,67.8609,67.568,67.8254,116111.0
2022-10-31 15:30:00,76.39,76.64,76.24,76.27,253306.0,67.8165,68.0385,67.6834,67.71,253306.0
2022-11-01 09:30:00,76.76,76.76,76.09,76.4,82828.0,68.145,68.145,67.5502,67.8254,82828.0
2022-11-01 10:00:00,76.41,76.56,76.06,76.3,40674.0,67.8343,67.9675,67.5236,67.7366,40674.0
2022-11-01 10:30:00,76.34,76.62,76.22,76.31,32682.0,67.7721,68.0207,67.6656,67.7455,32682.0
2022-11-01 11:00:00,76.3,76.51,76.21,76.51,30426.0,67.7366,67.9231,67.6567,67.9231,30426.0
2022-11-01 11:30:00,76.51,76.87,76.5,76.84,34068.0,67.9231,68.2427,67.9142,68.216,34068.0
2022-11-01 12:00:00,76.81,77.08,76.76,76.79,36165.0,68.1894,68.4291,68.145,68.1716,36165.0
2022-11-01 12:30:00,76.78,76.85,76.67,76.84,24346.0,68.1628,68.2249,68.0651,68.216,24346.0
2022-11-01 13:00:00,76.84,76.87,76.66,76.87,31664.0,68.216,68.2427,68.0562,68.2427,31664.0
2022-11-01 13:30:00,76.87,76.93,76.74,76.84,63344.0,68.2427,68.2959,68.1273,68.216,63344.0
2022-11-01 14:00:00,76.84,76.89,76.72,76.89,28743.0,68.216,68.2604,68.1095,68.2604,28743.0
2022-11-01 14:30:00,76.89,76.94,76.48,76.68,28490.0,68.2604,68.3048,67.8964,68.074,28490.0
2022-11-01 15:00:00,76.66,76.78,76.5,76.71,43024.0,68.0562,68.1628,67.9142,68.1006,43024.0
2022-11-01 15:30:00,76.72,77.04,76.67,76.96,360955.0,68.1095,68.3936,68.0651,68.3226,360955.0
2022-11-02 09:30:00,77.04,77.54,76.51,76.99,67020.0,68.3936,68.8375,67.9231,68.3492,67020.0
2022-11-02 10:00:00,76.98,77.28,76.85,77.26,44157.0,68.3403,68.6067,68.2249,68.5889,44157.0
2022-11-02 10:30:00,77.27,77.46,76.96,77.24,38943.0,68.5978,68.7664,68.3226,68.5711,38943.0
2022-11-02 11:00:00,77.26,77.66,77.25,77.54,39537.0,68.5889,68.944,68.58,68.8375,39537.0
2022-11-02 11:30:00,77.53,77.56,77.34,77.39,29794.0,68.8286,68.8552,68.6599,68.7043,29794.0
2022-11-02 12:00:00,77.35,77.52,77.32,77.44,28178.0,68.6688,68.8197,68.6422,68.7487,28178.0
2022-11-02 12:30:00,77.45,77.78,77.43,77.61,30311.0,68.7576,69.0505,68.7398,68.8996,30311.0
2022-11-02 13:00:00,77.6,77.6,77.33,77.42,39070.0,68.8907,68.8907,68.651,68.7309,39070.0
2022-11-02 13:30:00,77.45,77.76,77.35,77.37,98525.0,68.7576,69.0328,68.6688,68.6866,98525.0
2022-11-02 14:00:00,77.4,78.16,77.3,78.09,67349.0,68.7132,69.3879,68.6244,69.3257,67349.0
2022-11-02 14:30:00,78.09,78.25,76.83,77.02,94358.0,69.3257,69.4678,68.2072,68.3758,94358.0
2022-11-02 15:00:00,77.01,77.3,76.31,76.49,80408.0,68.367,68.6244,67.7455,67.9053,80408.0
2022-11-02 15:30:00,76.47,76.59,76.2,76.31,245777.0,67.8876,67.9941,67.6479,67.7455,245777.0
2022-11-03 09:30:00,75.29,76.12,73.68,75.87,139177.0,66.84,67.5768,65.4107,67.3549,139177.0
2022-11-03 10:00:00,75.93,76.49,75.6,75.71,73442.0,67.4082,67.9053,67.1152,67.2129,73442.0
2022-11-03 10:30:00,75.67,75.71,75.35,75.61,66401.0,67.1773,67.2129,66.8933,67.1241,66401.0
2022-11-03 11:00:00,75.61,75.98,75.56,75.8,54464.0,67.1241,67.4526,67.0797,67.2928,54464.0
2022-11-03 11:30:00,75.82,76.33,75.65,76.33,40848.0,67.3105,67.7633,67.1596,67.7633,40848.0
2022-11-03 12:00:00,76.35,76.44,76.12,76.13,51907.0,67.781,67.8609,67.5768,67.5857,51907.0
2022-11-03 12:30:00,76.1,76.53,76.08,76.48,45352.0,67.5591,67.9408,67.5413,67.8964,45352.0
2022-11-03 13:00:00,76.46,76.54,76.15,76.53,61008.0,67.8787,67.9497,67.6035,67.9408,61008.0
2022-11-03 13:30:00,76.55,76.64,76.32,76.54,33409.0,67.9586,68.0385,67.7544,67.9497,33409.0
2022-11-03 14:00:00,76.53,76.88,76.48,76.87,36661.0,67.9408,68.2515,67.8964,68.2427,36661.0
2022-11-03 14:30:00,76.86,76.99,76.74,76.79,48203.0,68.2338,68.3492,68.1273,68.1716,48203.0
2022-11-03 15:00:00,76.77,76.77,76.44,76.44,36510.0,68.1539,68.1539,67.8609,67.8609,36510.0
2022-11-03 15:30:00,76.44,76.53,76.05,76.12,202486.0,67.8609,67.9408,67.5147,67.5768,202486.0
2022-11-04 09:30:00,76.27,76.59,75.67,76.18,71520.0,67.71,67.9941,67.1773,67.6301,71520.0
2022-11-04 10:00:00,76.21,77.03,76.21,76.7,41124.0,67.6567,68.3847,67.6567,68.0917,41124.0
2022-11-04 10:30:00,76.74,77.08,76.58,76.67,31356.0,68.1273,68.4291,67.9852,68.0651,31356.0
2022-11-04 11:00:00,76.69,76.96,76.3,76.31,22609.0,68.0829,68.3226,67.7366,67.7455,22609.0
2022-11-04 11:30:00,76.34,76.43,75.61,75.61,77235.0,67.7721,67.852,67.1241,67.1241,77235.0
2022-11-04 12:00:00,75.62,76.07,75.58,76.0,29878.0,67.133,67.5325,67.0974,67.4703,29878.0
2022-11-04 12:30:00,75.99,76.05,75.76,75.91,25249.0,67.4614,67.5147,67.2572,67.3904,25249.0
2022-11-04 13:00:00,75.89,76.03,75.72,75.93,10564.0,67.3727,67.4969,67.2217,67.4082,10564.0
2022-11-04 13:30:00,75.95,76.18,75.91,76.08,46589.0,67.4259,67.6301,67.3904,67.5413,46589.0
2022-11-04 14:00:00,76.18,76.34,76.0,76.34,31214.0,67.6301,67.7721,67.4703,67.7721,31214.0
2022-11-04 14:30:00,76.34,76.78,76.29,76.73,35056.0,67.7721,68.1628,67.7278,68.1184,35056.0
2022-11-04 15:00:00,76.74,76.79,76.57,76.72,42676.0,68.1273,68.1716,67.9763,68.1095,42676.0
2022-11-04 15:30:00,76.71,77.28,76.62,77.18,185246.0,68.1006,68.6067,68.0207,68.5179,185246.0
2022-11-07 09:30:00,77.27,77.29,76.17,76.17,74566.0,68.5978,68.6155,67.6212,67.6212,74566.0
2022-11-07 10:00:00,76.23,76.24,75.4,75.5,92219.0,67.6745,67.6834,66.9376,67.0264,92219.0
2022-11-07 10:30:00,75.5,75.91,75.34,75.38,62002.0,67.0264,67.3904,66.8844,66.9199,62002.0
2022-11-07 11:00:00,75.35,75.38,74.85,74.94,101844.0,66.8933,66.9199,66.4494,66.5293,101844.0
2022-11-07 11:30:00,74.91,74.95,74.38,74.43,46060.0,66.5026,66.5382,66.0321,66.0765,46060.0
2022-11-07 12:00:00,74.44,74.49,74.09,74.21,42752.0,66.0854,66.1298,65.7747,65.8812,42752.0
2022-11-07 12:30:00,74.2,74.55,73.94,74.45,40331.0,65.8723,66.183,65.6415,66.0943,40331.0
2022-11-07 13:00:00,74.46,74.57,74.12,74.27,98869.0,66.1031,66.2008,65.8013,65.9345,98869.0
2022-11-07 13:30:00,74.25,74.46,74.04,74.44,78612.0,65.9167,66.1031,65.7303,66.0854,78612.0
2022-11-07 14:00:00,74.47,74.65,74.45,74.51,40263.0,66.112,66.2718,66.0943,66.1475,40263.0
2022-11-07 14:30:00,74.52,75.02,74.35,74.91,126074.0,66.1564,66.6003,66.0055,66.5026,126074.0
2022-11-07 15:00:00,74.95,75.09,74.81,75.05,64941.0,66.5382,66.6624,66.4139,66.6269,64941.0
2022-11-07 15:30:00,75.07,75.16,74.82,75.04,197489.0,66.6447,66.7246,66.4227,66.6181,197489.0
2022-11-08 09:30:00,75.37,75.69,75.13,75.38,73158.0,66.911,67.1951,66.698,66.9199,73158.0
2022-11-08 10:00:00,75.37,76.07,75.22,76.05,39426.0,66.911,67.5325,66.7779,67.5147,39426.0
2022-11-08 10:30:00,76.08,76.42,75.98,76.21,38750.0,67.5413,67.8432,67.4526,67.6567,38750.0
2022-11-08 11:00:00,76.2,76.38,76.07,76.29,64426.0,67.6479,67.8077,67.5325,67.7278,64426.0
2022-11-08 11:30:00,76.27,76.45,76.21,76.24,29868.0,67.71,67.8698,67.6567,67.6834,29868.0
2022-11-08 12:00:00,76.23,76.26,76.09,76.23,32435.0,67.6745,67.7011,67.5502,67.6745,32435.0
2022-11-08 12:30:00,76.21,76.42,75.98,76.4,40330.0,67.6567,67.8432,67.4526,67.8254,40330.0
2022-11-08 13:00:00,76.41,76.49,75.93,75.93,48127.0,67.8343,67.9053,67.4082,67.4082,48127.0
2022-11-08 13:30:00,75.92,76.03,75.74,75.78,38242.0,67.3993,67.4969,67.2395,67.275,38242.0
2022-11-08 14:00:00,75.77,76.01,75.54,75.57,73292.0,67.2661,67.4792,67.0619,67.0886,73292.0
2022-11-08 14:30:00,75.56,76.11,75.44,75.96,57498.0,67.0797,67.568,66.9732,67.4348,57498.0
2022-11-08 15:00:00,75.94,76.28,75.94,76.27,66227.0,67.417,67.7189,67.417,67.71,66227.0
2022-11-08 15:30:00,76.27,76.46,75.92,76.0,232918.0,67.71,67.8787,67.3993,67.4703,232918.0
2022-11-09 09:30:00,75.8,76.21,75.56,75.59,96190.0,67.2928,67.6567,67.0797,67.1063,96190.0
2022-11-09 10:00:00,75.59,76.34,75.58,75.69,34117.0,67.1063,67.7721,67.0974,67.1951,34117.0
2022-11-09 10:30:00,75.69,75.82,75.37,75.67,53529.0,67.1951,67.3105,66.911,67.1773,53529.0
2022-11-09 11:00:00,75.68,76.09,75.66,75.99,34229.0,67.1862,67.5502,67.1685,67.4614,34229.0
2022-11-09 11:30:00,75.96,76.12,75.84,75.88,51443.0,67.4348,67.5768,67.3283,67.3638,51443.0
2022-11-09 12:00:00,75.87,75.95,75.74,75.83,21420.0,67.3549,67.4259,67.2395,67.3194,21420.0
2022-11-09 12:30:00,75.81,75.9,75.5,75.71,30980.0,67.3016,67.3815,67.0264,67.2129,30980.0
2022-11-09 13:00:00,75.7,75.74,75.51,75.53,29349.0,67.204,67.2395,67.0353,67.0531,29349.0
2022-11-09 13:30:00,75.49,75.49,75.26,75.46,58198.0,67.0175,67.0175,66.8134,66.9909,58198.0
2022-11-09 14:00:00,75.48,75.66,75.42,75.56,34522.0,67.0087,67.1685,66.9554,67.0797,34522.0
2022-11-09 14:30:00,75.51,75.54,75.26,75.34,40124.0,67.0353,67.0619,66.8134,66.8844,40124.0
2022-11-09 15:00:00,75.33,75.53,75.18,75.23,95420.0,66.8755,67.0531,66.7423,66.7867,95420.0
2022-11-09 15:30:00,75.23,75.23,74.79,74.92,264658.0,66.7867,66.7867,66.3961,66.5115,264658.0
2022-11-10 09:30:00,77.14,77.68,76.15,77.61,81220.0,68.4824,68.9618,67.6035,68.8996,81220.0
2022-11-10 10:00:00,77.61,78.08,77.44,77.99,64230.0,68.8996,69.3169,68.7487,69.237,64230.0
2022-11-10 10:30:00,78.05,78.5,77.91,78.36,51451.0,69.2902,69.6897,69.1659,69.5654,51451.0
2022-11-10 11:00:00,78.36,78.47,78.04,78.4,40947.0,69.5654,69.6631,69.2814,69.601,40947.0
2022-11-10 11:30:00,78.41,78.72,78.38,78.7,80005.0,69.6098,69.885,69.5832,69.8673,80005.0
2022-11-10 12:00:00,78.71,78.74,78.3,78.32,48404.0,69.8762,69.9028,69.5122,69.5299,48404.0
2022-11-10 12:30:00,78.27,78.29,77.87,77.94,41734.0,69.4855,69.5033,69.1304,69.1926,41734.0
2022-11-10 13:00:00,78.0,78.31,78.0,78.31,33724.0,69.2458,69.5211,69.2458,69.5211,33724.0
2022-11-10 13:30:00,78.33,78.57,78.2,78.37,45735.0,69.5388,69.7519,69.4234,69.5743,45735.0
2022-11-10 14:00:00,78.41,78.55,78.16,78.31,43579.0,69.6098,69.7341,69.3879,69.5211,43579.0
2022-11-10 14:30:00,78.28,78.41,78.13,78.4,40224.0,69.4944,69.6098,69.3613,69.601,40224.0
2022-11-10 15:00:00,78.39,78.95,78.39,78.8,84024.0,69.5921,70.0892,69.5921,69.9561,84024.0
2022-11-10 15:30:00,78.8,79.26,78.67,79.12,290606.0,69.9561,70.3644,69.8406,70.2401,290606.0
2022-11-11 09:30:00,78.97,79.02,78.16,78.82,57752.0,70.107,70.1514,69.3879,69.9738,57752.0
2022-11-11 10:00:00,78.72,78.72,78.07,78.58,39543.0,69.885,69.885,69.308,69.7607,39543.0
2022-11-11 10:30:00,78.53,78.55,77.76,77.78,56694.0,69.7164,69.7341,69.0328,69.0505,56694.0
2022-11-11 11:00:00,77.79,77.96,77.56,77.72,31554.0,69.0594,69.2103,68.8552,68.9973,31554.0
2022-11-11 11:30:00,77.68,77.75,77.45,77.47,25268.0,68.9618,69.0239,68.7576,68.7753,25268.0
2022-11-11 12:00:00,77.42,77.7,77.32,77.57,33085.0,68.7309,68.9795,68.6422,68.8641,33085.0
2022-11-11 12:30:00,77.59,77.7,77.33,77.44,41171.0,68.8819,68.9795,68.651,68.7487,41171.0
2022-11-11 13:00:00,77.46,77.62,77.4,77.48,34920.0,68.7664,68.9085,68.7132,68.7842,34920.0
2022-11-11 13:30:00,77.48,78.0,77.43,77.95,37216.0,68.7842,69.2458,68.7398,69.2015,37216.0
2022-11-11 14:00:00,77.94,78.1,77.87,78.02,45945.0,69.1926,69.3346,69.1304,69.2636,45945.0
2022-11-11 14:30:00,78.01,78.04,77.83,77.94,48239.0,69.2547,69.2814,69.0949,69.1926,48239.0
2022-11-11 15:00:00,77.94,78.08,77.78,78.03,65008.0,69.1926,69.3169,69.0505,69.2725,65008.0
2022-11-11 15:30:00,78.03,78.19,77.86,78.07,284867.0,69.2725,69.4145,69.1216,69.308,284867.0
2022-11-14 09:30:00,78.35,78.6,78.04,78.47,53081.0,69.5566,69.7785,69.2814,69.6631,53081.0
2022-11-14 10:00:00,78.44,78.95,78.38,78.63,36203.0,69.6365,70.0892,69.5832,69.8051,36203.0
2022-11-14 10:30:00,78.61,78.82,78.54,78.69,40353.0,69.7874,69.9738,69.7252,69.8584,40353.0
2022-11-14 11:00:00,78.72,78.72,78.08,78.15,40677.0,69.885,69.885,69.3169,69.379,40677.0
2022-11-14 11:30:00,78.13,78.49,78.1,78.29,31208.0,69.3613,69.6808,69.3346,69.5033,31208.0
2022-11-14 12:00:00,78.31,78.52,78.3,78.5,26028.0,69.5211,69.7075,69.5122,69.6897,26028.0
2022-11-14 12:30:00,78.51,78.79,78.49,78.73,27171.0,69.6986,69.9472,69.6808,69.8939,27171.0
2022-11-14 13:00:00,78.73,78.77,78.54,78.67,31128.0,69.8939,69.9294,69.7252,69.8406,31128.0
2022-11-14 13:30:00,78.67,78.74,78.47,78.63,67632.0,69.8406,69.9028,69.6631,69.8051,67632.0
2022-11-14 14:00:00,78.62,78.62,78.14,78.29,42935.0,69.7963,69.7963,69.3701,69.5033,42935.0
2022-11-14 14:30:00,78.3,78.37,78.17,78.22,47046.0,69.5122,69.5743,69.3968,69.4412,47046.0
2022-11-14 15:00:00,78.22,78.38,78.03,78.04,51411.0,69.4412,69.5832,69.2725,69.2814,51411.0
2022-11-14 15:30:00,78.06,78.09,77.67,77.68,207760.0,69.2991,69.3257,68.9529,68.9618,207760.0
2022-11-15 09:30:00,78.62,79.35,78.5,79.34,91898.0,69.7963,70.4443,69.6897,70.4355,91898.0
2022-11-15 10:00:00,79.32,79.34,78.71,78.87,43770.0,70.4177,70.4355,69.8762,70.0182,43770.0
2022-11-15 10:30:00,78.89,78.95,78.46,78.54,32879.0,70.036,70.0892,69.6542,69.7252,32879.0
2022-11-15 11:00:00,78.51,78.59,78.2,78.22,19137.0,69.6986,69.7696,69.4234,69.4412,19137.0
2022-11-15 11:30:00,78.3,78.54,78.3,78.46,36107.0,69.5122,69.7252,69.5122,69.6542,36107.0
2022-11-15 12:00:00,78.47,78.5,78.28,78.36,61703.0,69.6631,69.6897,69.4944,69.5654,61703.0
2022-11-15 12:30:00,78.37,78.56,78.3,78.44,44133.0,69.5743,69.743,69.5122,69.6365,44133.0
2022-11-15 13:00:00,78.47,78.56,77.83,77.91,33440.0,69.6631,69.743,69.0949,69.1659,33440.0
2022-11-15 13:30:00,77.89,78.09,77.62,77.99,58332.0,69.1482,69.3257,68.9085,69.237,58332.0
2022-11-15 14:00:00,77.98,78.37,77.82,78.26,40127.0,69.2281,69.5743,69.086,69.4767,40127.0
2022-11-15 14:30:00,78.29,78.54,78.02,78.48,73440.0,69.5033,69.7252,69.2636,69.672,73440.0
2022-11-15 15:00:00,78.47,78.67,78.29,78.43,36635.0,69.6631,69.8406,69.5033,69.6276,36635.0
2022-11-15 15:30:00,78.43,78.7,78.33,78.63,155699.0,69.6276,69.8673,69.5388,69.8051,155699.0
2022-11-16 09:30:00,78.83,79.3,78.83,78.83,72362.0,69.9827,70.3999,69.9827,69.9827,72362.0
2022-11-16 10:00:00,78.88,79.67,78.83,79.53,45849.0,70.0271,70.7284,69.9827,70.6041,45849.0
2022-11-16 10:30:00,79.54,79.73,79.35,79.57,48448.0,70.613,70.7817,70.4443,70.6396,48448.0
2022-11-16 11:00:00,79.57,79.82,79.52,79.78,40130.0,70.6396,70.8616,70.5952,70.8261,40130.0
2022-11-16 11:30:00,79.77,79.84,79.35,79.58,38717.0,70.8172,70.8793,70.4443,70.6485,38717.0
2022-11-16 12:00:00,79.57,79.57,79.3,79.46,45903.0,70.6396,70.6396,70.3999,70.542,45903.0
2022-11-16 12:30:00,79.4,79.62,79.36,79.42,40291.0,70.4887,70.684,70.4532,70.5065,40291.0
2022-11-16 13:00:00,79.42,79.54,79.28,79.29,60957.0,70.5065,70.613,70.3822,70.3911,60957.0
2022-11-16 13:30:00,79.3,79.45,79.14,79.36,69815.0,70.3999,70.5331,70.2579,70.4532,69815.0
2022-11-16 14:00:00,79.36,79.62,79.33,79.53,67249.0,70.4532,70.684,70.4266,70.6041,67249.0
2022-11-16 14:30:00,79.54,79.67,79.4,79.67,60262.0,70.613,70.7284,70.4887,70.7284,60262.0
2022-11-16 15:00:00,79.66,79.78,79.43,79.77,87522.0,70.7195,70.8261,70.5154,70.8172,87522.0
2022-11-16 15:30:00,79.76,79.8,79.47,79.53,307023.0,70.8083,70.8438,70.5509,70.6041,307023.0
2022-11-17 09:30:00,78.74,79.07,78.19,78.3,43546.0,69.9028,70.1958,69.4145,69.5122,43546.0
2022-11-17 10:00:00,78.29,78.34,77.8,78.19,83303.0,69.5033,69.5477,69.0683,69.4145,83303.0
2022-11-17 10:30:00,78.2,78.29,77.68,77.82,77337.0,69.4234,69.5033,68.9618,69.086,77337.0
2022-11-17 11:00:00,77.81,78.16,77.75,78.04,95439.0,69.0772,69.3879,69.0239,69.2814,95439.0
2022-11-17 11:30:00,78.04,78.27,77.98,78.17,78881.0,69.2814,69.4855,69.2281,69.3968,78881.0
2022-11-17 12:00:00,78.19,78.36,78.17,78.3,55585.0,69.4145,69.5654,69.3968,69.5122,55585.0
2022-11-17 12:30:00,78.3,78.81,78.2,78.52,92505.0,69.5122,69.9649,69.4234,69.7075,92505.0
2022-11-17 13:00:00,78.52,78.69,78.44,78.6,157978.0,69.7075,69.8584,69.6365,69.7785,157978.0
2022-11-17 13:30:00,78.59,78.7,78.37,78.5,64063.0,69.7696,69.8673,69.5743,69.6897,64063.0
2022-11-17 14:00:00,78.51,78.55,78.29,78.48,105517.0,69.6986,69.7341,69.5033,69.672,105517.0
2022-11-17 14:30:00,78.47,78.55,78.09,78.2,78125.0,69.6631,69.7341,69.3257,69.4234,78125.0
2022-11-17 15:00:00,78.19,78.28,77.78,77.9,134507.0,69.4145,69.4944,69.0505,69.1571,134507.0
2022-11-17 15:30:00,77.89,78.17,77.87,78.13,448686.0,69.1482,69.3968,69.1304,69.3613,448686.0
2022-11-18 09:30:00,79.08,79.49,78.93,79.15,134376.0,70.2046,70.5686,70.0715,70.2668,134376.0
2022-11-18 10:00:00,79.12,79.3,78.87,79.26,60100.0,70.2401,70.3999,70.0182,70.3644,60100.0
2022-11-18 10:30:00,79.28,79.37,78.86,78.98,68291.0,70.3822,70.4621,70.0093,70.1159,68291.0
2022-11-18 11:00:00,79.01,79.42,78.86,79.38,86111.0,70.1425,70.5065,70.0093,70.471,86111.0
2022-11-18 11:30:00,79.39,79.63,79.39,79.56,41331.0,70.4798,70.6929,70.4798,70.6308,41331.0
2022-11-18 12:00:00,79.55,79.55,79.15,79.28,37187.0,70.6219,70.6219,70.2668,70.3822,37187.0
2022-11-18 12:30:00,79.27,79.36,79.03,79.09,22558.0,70.3733,70.4532,70.1602,70.2135,22558.0
2022-11-18 13:00:00,79.08,79.43,79.08,79.25,30040.0,70.2046,70.5154,70.2046,70.3556,30040.0
2022-11-18 13:30:00,79.25,79.35,78.97,79.08,45191.0,70.3556,70.4443,70.107,70.2046,45191.0
2022-11-18 14:00:00,79.09,79.33,79.08,79.27,87767.0,70.2135,70.4266,70.2046,70.3733,87767.0
2022-11-18 14:30:00,79.3,79.46,79.24,79.44,52918.0,70.3999,70.542,70.3467,70.5242,52918.0
2022-11-18 15:00:00,79.42,79.65,79.38,79.49,62414.0,70.5065,70.7107,70.471,70.5686,62414.0
2022-11-18 15:30:00,79.48,79.7,79.37,79.64,198457.0,70.5597,70.755,70.4621,70.7018,198457.0
2022-11-21 09:30:00,79.86,80.39,79.86,80.15,57662.0,70.8971,71.3676,70.8971,71.1545,57662.0
2022-11-21 10:00:00,80.18,80.63,80.17,80.62,46231.0,71.1812,71.5807,71.1723,71.5718,46231.0
2022-11-21 10:30:00,80.61,80.68,80.33,80.44,36920.0,71.5629,71.6251,71.3143,71.412,36920.0
2022-11-21 11:00:00,80.41,80.42,80.18,80.24,34771.0,71.3854,71.3942,71.1812,71.2344,34771.0
2022-11-21 11:30:00,80.25,80.45,80.22,80.28,27529.0,71.2433,71.4209,71.2167,71.27,27529.0
2022-11-21 12:00:00,80.29,80.49,80.29,80.39,14255.0,71.2788,71.4564,71.2788,71.3676,14255.0
2022-11-21 12:30:00,80.36,80.59,80.35,80.4,25889.0,71.341,71.5452,71.3321,71.3765,25889.0
2022-11-21 13:00:00,80.4,80.67,80.39,80.63,24904.0,71.3765,71.6162,71.3676,71.5807,24904.0
2022-11-21 13:30:00,80.62,80.63,80.26,80.29,32039.0,71.5718,71.5807,71.2522,71.2788,32039.0
2022-11-21 14:00:00,80.32,80.45,80.32,80.38,34903.0,71.3055,71.4209,71.3055,71.3587,34903.0
2022-11-21 14:30:00,80.35,80.44,80.32,80.4,28450.0,71.3321,71.412,71.3055,71.3765,28450.0
2022-11-21 15:00:00,80.41,80.49,80.35,80.42,37762.0,71.3854,71.4564,71.3321,71.3942,37762.0
2022-11-21 15:30:00,80.42,80.62,80.36,80.4,200501.0,71.3942,71.5718,71.341,71.3765,200501.0
2022-11-22 09:30:00,80.9,82.03,80.9,81.88,96508.0,71.8204,72.8235,71.8204,72.6904,96508.0
2022-11-22 10:00:00,81.88,81.88,81.12,81.24,46259.0,72.6904,72.6904,72.0157,72.1222,46259.0
2022-11-22 10:30:00,81.25,81.3,80.92,81.01,67850.0,72.1311,72.1755,71.8381,71.918,67850.0
2022-11-22 11:00:00,81.02,81.03,80.65,80.8,42999.0,71.9269,71.9358,71.5984,71.7316,42999.0
2022-11-22 11:30:00,80.79,80.87,80.59,80.76,14866.0,71.7227,71.7937,71.5452,71.6961,14866.0
2022-11-22 12:00:00,80.75,80.75,80.43,80.57,27785.0,71.6872,71.6872,71.4031,71.5274,27785.0
2022-11-22 12:30:00,80.55,80.86,80.55,80.76,30847.0,71.5096,71.7849,71.5096,71.6961,30847.0
2022-11-22 13:00:00,80.78,80.87,80.71,80.86,32710.0,71.7138,71.7937,71.6517,71.7849,32710.0
2022-11-22 13:30:00,80.87,80.89,80.71,80.85,31825.0,71.7937,71.8115,71.6517,71.776,31825.0
2022-11-22 14:00:00,80.85,81.02,80.79,81.02,29090.0,71.776,71.9269,71.7227,71.9269,29090.0
2022-11-22 14:30:00,80.99,81.2,80.97,81.12,33322.0,71.9003,72.0867,71.8825,72.0157,33322.0
2022-11-22 15:00:00,81.11,81.18,80.95,81.03,31417.0,72.0068,72.0689,71.8648,71.9358,31417.0
2022-11-22 15:30:00,81.03,81.14,80.93,81.03,147788.0,71.9358,72.0334,71.847,71.9358,147788.0
2022-11-23 09:30:00,80.86,81.27,80.65,81.05,46805.0,71.7849,72.1488,71.5984,71.9535,46805.0
2022-11-23 10:00:00,81.08,81.33,80.97,81.33,32360.0,71.9802,72.2021,71.8825,72.2021,32360.0
2022-11-23 10:30:00,81.27,81.47,81.18,81.23,23014.0,72.1488,72.3264,72.0689,72.1133,23014.0
2022-11-23 11:00:00,81.23,81.3,81.14,81.19,11674.0,72.1133,72.1755,72.0334,72.0778,11674.0
2022-11-23 11:30:00,81.23,81.42,81.18,81.23,47756.0,72.1133,72.282,72.0689,72.1133,47756.0
2022-11-23 12:00:00,81.25,81.31,81.11,81.31,20332.0,72.1311,72.1844,72.0068,72.1844,20332.0
2022-11-23 12:30:00,81.31,81.36,81.05,81.1,9784.0,72.1844,72.2287,71.9535,71.9979,9784.0
2022-11-23 13:00:00,81.09,81.17,81.01,81.17,12805.0,71.989,72.0601,71.918,72.0601,12805.0
2022-11-23 13:30:00,81.17,81.21,81.08,81.16,12065.0,72.0601,72.0956,71.9802,72.0512,12065.0
2022-11-23 14:00:00,81.21,81.66,81.13,81.57,27573.0,72.0956,72.4951,72.0246,72.4152,27573.0
2022-11-23 14:30:00,81.54,81.55,81.31,81.34,22694.0,72.3885,72.3974,72.1844,72.211,22694.0
2022-11-23 15:00:00,81.31,81.68,81.29,81.63,33821.0,72.1844,72.5128,72.1666,72.4684,33821.0
2022-11-23 15:30:00,81.63,82.38,81.62,82.19,342352.0,72.4684,73.1343,72.4596,72.9656,342352.0
2022-11-25 09:30:00,82.52,82.89,82.2,82.65,34662.0,73.2586,73.587,72.9745,73.374,34662.0
2022-11-25 10:00:00,82.65,82.72,82.46,82.57,47462.0,73.374,73.4361,73.2053,73.3029,47462.0
2022-11-25 10:30:00,82.56,82.63,82.37,82.37,36442.0,73.2941,73.3562,73.1254,73.1254,36442.0
2022-11-25 11:00:00,82.37,82.5,82.2,82.26,46995.0,73.1254,73.2408,72.9745,73.0277,46995.0
2022-11-25 11:30:00,82.26,82.43,82.19,82.29,37590.0,73.0277,73.1787,72.9656,73.0544,37590.0
2022-11-25 12:00:00,82.29,82.42,82.15,82.36,31890.0,73.0544,73.1698,72.9301,73.1165,31890.0
2022-11-25 12:30:00,82.37,82.45,82.19,82.43,91242.0,73.1254,73.1964,72.9656,73.1787,91242.0
2022-11-28 09:30:00,81.93,82.44,81.53,81.97,89476.0,72.7348,73.1875,72.3797,72.7703,89476.0
2022-11-28 10:00:00,81.98,82.22,81.67,82.18,38879.0,72.7792,72.9922,72.5039,72.9567,38879.0
2022-11-28 10:30:00,82.22,82.22,81.74,81.84,40245.0,72.9922,72.9922,72.5661,72.6549,40245.0
2022-11-28 11:00:00,81.84,81.94,81.71,81.85,40212.0,72.6549,72.7436,72.5395,72.6637,40212.0
2022-11-28 11:30:00,81.85,82.1,81.84,82.01,29338.0,72.6637,72.8857,72.6549,72.8058,29338.0
2022-11-28 12:00:00,82.02,82.15,81.82,82.13,26687.0,72.8147,72.9301,72.6371,72.9123,26687.0
2022-11-28 12:30:00,82.15,82.17,81.83,81.87,34221.0,72.9301,72.9478,72.646,72.6815,34221.0
2022-11-28 13:00:00,81.86,81.86,81.65,81.77,30000.0,72.6726,72.6726,72.4862,72.5927,30000.0
2022-11-28 13:30:00,81.78,81.85,81.5,81.55,25793.0,72.6016,72.6637,72.353,72.3974,25793.0
2022-11-28 14:00:00,81.54,81.6,81.25,81.31,58832.0,72.3885,72.4418,72.1311,72.1844,58832.0
2022-11-28 14:30:00,81.34,81.43,81.26,81.26,23389.0,72.211,72.2909,72.14,72.14,23389.0
2022-11-28 15:00:00,81.29,81.53,81.29,81.47,37616.0,72.1666,72.3797,72.1666,72.3264,37616.0
2022-11-28 15:30:00,81.47,81.76,81.46,81.7,212881.0,72.3264,72.5838,72.3175,72.5306,212881.0
2022-11-29 09:30:00,80.91,81.7,80.41,81.04,72506.0,71.8292,72.5306,71.3854,71.9447,72506.0
2022-11-29 10:00:00,81.06,81.24,80.93,80.98,45511.0,71.9624,72.1222,71.847,71.8914,45511.0
2022-11-29 10:30:00,80.98,81.15,80.9,81.06,35835.0,71.8914,72.0423,71.8204,71.9624,35835.0
2022-11-29 11:00:00,81.05,81.11,80.53,80.58,30055.0,71.9535,72.0068,71.4919,71.5363,30055.0
2022-11-29 11:30:00,80.59,80.79,80.54,80.64,34156.0,71.5452,71.7227,71.5008,71.5895,34156.0
2022-11-29 12:00:00,80.64,80.66,80.46,80.49,29037.0,71.5895,71.6073,71.4298,71.4564,29037.0
2022-11-29 12:30:00,80.48,80.62,80.27,80.3,26038.0,71.4475,71.5718,71.2611,71.2877,26038.0
2022-11-29 13:00:00,80.29,80.37,80.17,80.18,31740.0,71.2788,71.3499,71.1723,71.1812,31740.0
2022-11-29 13:30:00,80.17,80.25,80.12,80.22,43560.0,71.1723,71.2433,71.1279,71.2167,43560.0
2022-11-29 14:00:00,80.22,80.43,80.18,80.22,54269.0,71.2167,71.4031,71.1812,71.2167,54269.0
2022-11-29 14:30:00,80.22,80.38,80.12,80.2,71995.0,71.2167,71.3587,71.1279,71.1989,71995.0
2022-11-29 15:00:00,80.2,80.33,80.17,80.27,138265.0,71.1989,71.3143,71.1723,71.2611,138265.0
2022-11-29 15:30:00,80.28,80.73,80.25,80.67,259739.0,71.27,71.6694,71.2433,71.6162,259739.0
2022-11-30 09:30:00,80.48,81.31,80.05,81.31,113321.0,71.4475,72.1844,71.0658,72.1844,113321.0
2022-11-30 10:00:00,81.3,81.31,80.89,80.95,53541.0,72.1755,72.1844,71.8115,71.8648,53541.0
2022-11-30 10:30:00,81.0,81.28,80.95,81.09,51710.0,71.9091,72.1577,71.8648,71.989,51710.0
2022-11-30 11:00:00,81.08,81.23,80.97,81.21,44569.0,71.9802,72.1133,71.8825,72.0956,44569.0
2022-11-30 11:30:00,81.22,81.39,81.21,81.31,42267.0,72.1045,72.2554,72.0956,72.1844,42267.0
2022-11-30 12:00:00,81.32,81.32,80.81,80.89,29872.0,72.1932,72.1932,71.7405,71.8115,29872.0
2022-11-30 12:30:00,80.9,80.98,80.76,80.92,29014.0,71.8204,71.8914,71.6961,71.8381,29014.0
2022-11-30 13:00:00,80.93,81.09,80.91,81.03,29682.0,71.847,71.989,71.8292,71.9358,29682.0
2022-11-30 13:30:00,81.0,81.71,80.95,81.66,43523.0,71.9091,72.5395,71.8648,72.4951,43523.0
2022-11-30 14:00:00,81.69,82.17,81.64,82.08,51635.0,72.5217,72.9478,72.4773,72.8679,51635.0
2022-11-30 14:30:00,82.08,82.27,82.01,82.2,46506.0,72.8679,73.0366,72.8058,72.9745,46506.0
2022-11-30 15:00:00,82.21,82.62,82.21,82.59,89775.0,72.9833,73.3473,72.9833,73.3207,89775.0
2022-11-30 15:30:00,82.59,82.93,82.5,82.85,503532.0,73.3207,73.6225,73.2408,73.5515,503532.0
2022-12-01 09:30:00,83.8,85.68,83.23,85.5,238827.0,74.3949,76.0639,73.8889,75.9041,238827.0
2022-12-01 10:00:00,85.49,85.61,84.76,84.9,95094.0,75.8952,76.0018,75.2471,75.3714,95094.0
2022-12-01 10:30:00,84.89,84.99,84.21,84.47,72878.0,75.3626,75.4513,74.7589,74.9897,72878.0
2022-12-01 11:00:00,84.44,84.45,84.04,84.13,44202.0,74.9631,74.9719,74.608,74.6879,44202.0
2022-12-01 11:30:00,84.14,84.53,84.08,84.44,58402.0,74.6967,75.043,74.6435,74.9631,58402.0
2022-12-01 12:00:00,84.47,84.65,84.36,84.6,43591.0,74.9897,75.1495,74.892,75.1051,43591.0
2022-12-01 12:30:00,84.6,84.7,84.09,84.27,55435.0,75.1051,75.1939,74.6523,74.8121,55435.0
2022-12-01 13:00:00,84.25,84.32,83.84,83.93,103268.0,74.7944,74.8565,74.4304,74.5103,103268.0
2022-12-01 13:30:00,83.94,84.05,83.81,84.0,33535.0,74.5192,74.6168,74.4038,74.5724,33535.0
2022-12-01 14:00:00,83.98,83.99,83.64,83.87,63077.0,74.5547,74.5636,74.2529,74.457,63077.0
2022-12-01 14:30:00,83.85,84.14,83.82,84.09,51585.0,74.4393,74.6967,74.4126,74.6523,51585.0
2022-12-01 15:00:00,84.09,84.09,83.87,83.97,234775.0,74.6523,74.6523,74.457,74.5458,234775.0
2022-12-01 15:30:00,83.96,84.14,83.82,83.91,325314.0,74.5369,74.6967,74.4126,74.4925,325314.0
2022-12-02 09:30:00,83.01,83.24,82.26,82.27,141828.0,73.6936,73.8977,73.0277,73.0366,141828.0
2022-12-02 10:00:00,82.28,82.57,82.12,82.4,79605.0,73.0455,73.3029,72.9034,73.152,79605.0
2022-12-02 10:30:00,82.39,82.91,82.33,82.84,61729.0,73.1431,73.6048,73.0899,73.5426,61729.0
2022-12-02 11:00:00,82.82,83.03,82.61,83.01,35143.0,73.5249,73.7113,73.3385,73.6936,35143.0
2022-12-02 11:30:00,83.0,83.33,82.91,83.14,38592.0,73.6847,73.9776,73.6048,73.809,38592.0
2022-12-02 12:00:00,83.13,83.33,83.08,83.3,25376.0,73.8001,73.9776,73.7557,73.951,25376.0
2022-12-02 12:30:00,83.31,83.44,83.24,83.32,35679.0,73.9599,74.0753,73.8977,73.9688,35679.0
2022-12-02 13:00:00,83.33,83.51,83.29,83.51,23583.0,73.9776,74.1374,73.9421,74.1374,23583.0
2022-12-02 13:30:00,83.52,83.76,83.51,83.75,38048.0,74.1463,74.3594,74.1374,74.3505,38048.0
2022-12-02 14:00:00,83.75,83.96,83.65,83.91,37928.0,74.3505,74.5369,74.2617,74.4925,37928.0
2022-12-02 14:30:00,83.88,83.89,83.67,83.8,57019.0,74.4659,74.4748,74.2795,74.3949,57019.0
2022-12-02 15:00:00,83.81,84.0,83.57,83.57,54057.0,74.4038,74.5724,74.1907,74.1907,54057.0
2022-12-02 15:30:00,83.58,83.74,83.48,83.7,209754.0,74.1996,74.3416,74.1108,74.3061,209754.0
2022-12-05 09:30:00,82.87,83.58,82.75,83.48,65249.0,73.5693,74.1996,73.4627,74.1108,65249.0
2022-12-05 10:00:00,83.41,83.45,83.19,83.35,56787.0,74.0487,74.0842,73.8534,73.9954,56787.0
2022-12-05 10:30:00,83.28,83.82,83.27,83.82,49926.0,73.9333,74.4126,73.9244,74.4126,49926.0
2022-12-05 11:00:00,83.8,83.8,83.46,83.57,31210.0,74.3949,74.3949,74.0931,74.1907,31210.0
2022-12-05 11:30:00,83.56,83.61,83.38,83.38,25341.0,74.1818,74.2262,74.022,74.022,25341.0
2022-12-05 12:00:00,83.3,83.56,83.25,83.48,24203.0,73.951,74.1818,73.9066,74.1108,24203.0
2022-12-05 12:30:00,83.47,83.51,83.25,83.3,27847.0,74.1019,74.1374,73.9066,73.951,27847.0
2022-12-05 13:00:00,83.29,83.63,83.29,83.6,38137.0,73.9421,74.244,73.9421,74.2173,38137.0
2022-12-05 13:30:00,83.6,83.69,83.28,83.3,28243.0,74.2173,74.2972,73.9333,73.951,28243.0
2022-12-05 14:00:00,83.31,83.37,83.21,83.28,31930.0,73.9599,74.0132,73.8711,73.9333,31930.0
2022-12-05 14:30:00,83.27,83.48,83.17,83.47,27259.0,73.9244,74.1108,73.8356,74.1019,27259.0
2022-12-05 15:00:00,83.48,83.76,83.46,83.68,47788.0,74.1108,74.3594,74.0931,74.2884,47788.0
2022-12-05 15:30:00,83.69,83.92,83.61,83.66,192488.0,74.2972,74.5014,74.2262,74.2706,192488.0
2022-12-06 09:30:00,83.73,83.96,83.35,83.69,54601.0,74.3327,74.5369,73.9954,74.2972,54601.0
2022-12-06 10:00:00,83.7,83.9,83.48,83.59,59352.0,74.3061,74.4837,74.1108,74.2085,59352.0
2022-12-06 10:30:00,83.59,83.83,83.45,83.64,43920.0,74.2085,74.4215,74.0842,74.2529,43920.0
2022-12-06 11:00:00,83.67,83.89,83.64,83.8,40430.0,74.2795,74.4748,74.2529,74.3949,40430.0
2022-12-06 11:30:00,83.76,83.9,83.71,83.81,33006.0,74.3594,74.4837,74.315,74.4038,33006.0
2022-12-06 12:00:00,83.84,83.93,83.49,83.53,31719.0,74.4304,74.5103,74.1197,74.1552,31719.0
2022-12-06 12:30:00,83.52,83.56,83.33,83.41,36473.0,74.1463,74.1818,73.9776,74.0487,36473.0
2022-12-06 13:00:00,83.4,83.45,83.13,83.2,60073.0,74.0398,74.0842,73.8001,73.8622,60073.0
2022-12-06 13:30:00,83.18,83.22,82.88,83.05,122641.0,73.8445,73.88,73.5781,73.7291,122641.0
2022-12-06 14:00:00,83.08,83.34,83.05,83.28,56023.0,73.7557,73.9865,73.7291,73.9333,56023.0
2022-12-06 14:30:00,83.29,83.5,83.23,83.46,182407.0,73.9421,74.1286,73.8889,74.0931,182407.0
2022-12-06 15:00:00,83.47,84.0,83.47,83.88,57519.0,74.1019,74.5724,74.1019,74.4659,57519.0
2022-12-06 15:30:00,83.88,84.37,83.86,84.34,304839.0,74.4659,74.9009,74.4482,74.8743,304839.0
2022-12-07 09:30:00,84.28,84.54,84.02,84.12,37804.0,74.821,75.0518,74.5902,74.679,37804.0
2022-12-07 10:00:00,84.09,84.48,84.03,84.48,46630.0,74.6523,74.9986,74.5991,74.9986,46630.0
2022-12-07 10:30:00,84.48,84.52,84.19,84.28,44052.0,74.9986,75.0341,74.7411,74.821,44052.0
2022-12-07 11:00:00,84.27,84.32,83.88,83.94,42434.0,74.8121,74.8565,74.4659,74.5192,42434.0
2022-12-07 11:30:00,83.92,83.95,83.52,83.65,35403.0,74.5014,74.5281,74.1463,74.2617,35403.0
2022-12-07 12:00:00,83.65,83.65,83.23,83.29,39832.0,74.2617,74.2617,73.8889,73.9421,39832.0
2022-12-07 12:30:00,83.31,83.79,83.27,83.72,27846.0,73.9599,74.386,73.9244,74.3239,27846.0
2022-12-07 13:00:00,83.7,84.05,83.61,84.02,35178.0,74.3061,74.6168,74.2262,74.5902,35178.0
2022-12-07 13:30:00,84.02,84.02,83.66,83.7,34080.0,74.5902,74.5902,74.2706,74.3061,34080.0
2022-12-07 14:00:00,83.69,83.71,83.53,83.69,36093.0,74.2972,74.315,74.1552,74.2972,36093.0
2022-12-07 14:30:00,83.69,83.8,83.54,83.62,43052.0,74.2972,74.3949,74.1641,74.2351,43052.0
2022-12-07 15:00:00,83.61,83.66,83.25,83.42,51802.0,74.2262,74.2706,73.9066,74.0575,51802.0
2022-12-07 15:30:00,83.43,83.77,83.35,83.69,305806.0,74.0664,74.3683,73.9954,74.2972,305806.0
2022-12-08 09:30:00,83.76,84.15,83.59,84.02,51864.0,74.3594,74.7056,74.2085,74.5902,51864.0
2022-12-08 10:00:00,84.05,84.36,83.92,84.33,72060.0,74.6168,74.892,74.5014,74.8654,72060.0
2022-12-08 10:30:00,84.32,84.36,84.05,84.31,50454.0,74.8565,74.892,74.6168,74.8477,50454.0
2022-12-08 11:00:00,84.32,84.36,84.04,84.25,32733.0,74.8565,74.892,74.608,74.7944,32733.0
2022-12-08 11:30:00,84.27,84.32,84.1,84.19,32513.0,74.8121,74.8565,74.6612,74.7411,32513.0
2022-12-08 12:00:00,84.19,84.45,84.19,84.37,34515.0,74.7411,74.9719,74.7411,74.9009,34515.0
2022-12-08 12:30:00,84.36,84.67,84.35,84.57,75509.0,74.892,75.1673,74.8832,75.0785,75509.0
2022-12-08 13:00:00,84.57,84.57,84.39,84.49,54536.0,75.0785,75.0785,74.9187,75.0075,54536.0
2022-12-08 13:30:00,84.5,84.67,84.5,84.56,30178.0,75.0163,75.1673,75.0163,75.0696,30178.0
2022-12-08 14:00:00,84.55,84.55,84.29,84.42,33626.0,75.0607,75.0607,74.8299,74.9453,33626.0
2022-12-08 14:30:00,84.41,84.54,84.36,84.38,25938.0,74.9364,75.0518,74.892,74.9098,25938.0
2022-12-08 15:00:00,84.36,84.53,84.32,84.48,40736.0,74.892,75.043,74.8565,74.9986,40736.0
2022-12-08 15:30:00,84.47,84.61,84.23,84.58,146856.0,74.9897,75.114,74.7766,75.0874,146856.0
2022-12-09 09:30:00,84.36,84.73,84.01,84.68,44221.0,74.892,75.2205,74.5813,75.1761,44221.0
2022-12-09 10:00:00,84.7,84.84,84.27,84.32,31310.0,75.1939,75.3182,74.8121,74.8565,31310.0
2022-12-09 10:30:00,84.35,84.4,84.04,84.32,37578.0,74.8832,74.9276,74.608,74.8565,37578.0
2022-12-09 11:00:00,84.33,84.41,84.1,84.38,22464.0,74.8654,74.9364,74.6612,74.9098,22464.0
2022-12-09 11:30:00,84.36,84.44,84.23,84.39,23832.0,74.892,74.9631,74.7766,74.9187,23832.0
2022-12-09 12:00:00,84.41,84.45,84.04,84.09,20476.0,74.9364,74.9719,74.608,74.6523,20476.0
2022-12-09 12:30:00,84.07,84.34,84.07,84.28,29194.0,74.6346,74.8743,74.6346,74.821,29194.0
2022-12-09 13:00:00,84.28,84.28,84.04,84.11,18331.0,74.821,74.821,74.608,74.6701,18331.0
2022-12-09 13:30:00,84.11,84.17,83.91,83.95,24527.0,74.6701,74.7234,74.4925,74.5281,24527.0
2022-12-09 14:00:00,83.95,84.02,83.79,84.02,30137.0,74.5281,74.5902,74.386,74.5902,30137.0
2022-12-09 14:30:00,84.02,84.18,83.97,84.14,28418.0,74.5902,74.7322,74.5458,74.6967,28418.0
2022-12-09 15:00:00,84.15,84.22,84.08,84.14,50028.0,74.7056,74.7678,74.6435,74.6967,50028.0
2022-12-09 15:30:00,84.13,84.25,83.96,84.04,179826.0,74.6879,74.7944,74.5369,74.608,179826.0
2022-12-12 09:30:00,84.8,85.06,84.19,84.24,88410.0,75.2827,75.5135,74.7411,74.7855,88410.0
2022-12-12 10:00:00,84.25,84.28,83.93,84.15,57291.0,74.7944,74.821,74.5103,74.7056,57291.0
2022-12-12 10:30:00,84.16,84.58,84.15,84.49,40105.0,74.7145,75.0874,74.7056,75.0075,40105.0
2022-12-12 11:00:00,84.46,84.7,84.46,84.58,23035.0,74.9808,75.1939,74.9808,75.0874,23035.0
2022-12-12 11:30:00,84.59,84.78,84.53,84.72,22179.0,75.0962,75.2649,75.043,75.2116,22179.0
2022-12-12 12:00:00,84.72,84.81,84.61,84.8,26984.0,75.2116,75.2915,75.114,75.2827,26984.0
2022-12-12 12:30:00,84.82,85.0,84.81,84.98,30380.0,75.3004,75.4602,75.2915,75.4425,30380.0
2022-12-12 13:00:00,85.0,85.08,84.92,85.0,36699.0,75.4602,75.5312,75.3892,75.4602,36699.0
2022-12-12 13:30:00,85.0,85.08,84.86,84.94,25802.0,75.4602,75.5312,75.3359,75.4069,25802.0
2022-12-12 14:00:00,84.95,85.01,84.88,84.88,44256.0,75.4158,75.4691,75.3537,75.3537,44256.0
2022-12-12 14:30:00,84.87,85.12,84.78,85.08,39186.0,75.3448,75.5667,75.2649,75.5312,39186.0
2022-12-12 15:00:00,85.09,85.58,85.09,85.52,59969.0,75.5401,75.9751,75.5401,75.9219,59969.0
2022-12-12 15:30:00,85.54,85.79,85.5,85.7,184518.0,75.9396,76.1616,75.9041,76.0817,184518.0
2022-12-13 09:30:00,86.79,87.58,86.53,87.47,64550.0,77.0493,77.7507,76.8185,77.653,64550.0
2022-12-13 10:00:00,87.5,87.57,86.72,86.9,46422.0,77.6796,77.7418,76.9872,77.147,46422.0
2022-12-13 10:30:00,86.87,86.9,86.22,86.22,45039.0,77.1203,77.147,76.5433,76.5433,45039.0
2022-12-13 11:00:00,86.21,86.34,86.0,86.03,32987.0,76.5344,76.6498,76.348,76.3746,32987.0
2022-12-13 11:30:00,86.1,86.22,85.45,85.74,42456.0,76.4368,76.5433,75.8597,76.1172,42456.0
2022-12-13 12:00:00,85.73,85.86,85.48,85.53,42602.0,76.1083,76.2237,75.8863,75.9307,42602.0
2022-12-13 12:30:00,85.52,85.52,85.09,85.15,30406.0,75.9219,75.9219,75.5401,75.5934,30406.0
2022-12-13 13:00:00,85.12,85.55,85.12,85.47,91395.0,75.5667,75.9485,75.5667,75.8775,91395.0
2022-12-13 13:30:00,85.5,85.62,85.34,85.53,59605.0,75.9041,76.0106,75.7621,75.9307,59605.0
2022-12-13 14:00:00,85.54,85.67,85.4,85.47,47399.0,75.9396,76.055,75.8153,75.8775,47399.0
2022-12-13 14:30:00,85.47,85.81,85.45,85.73,79970.0,75.8775,76.1793,75.8597,76.1083,79970.0
2022-12-13 15:00:00,85.72,85.92,85.47,85.87,65919.0,76.0994,76.277,75.8775,76.2326,65919.0
2022-12-13 15:30:00,85.9,86.21,85.85,85.98,190256.0,76.2592,76.5344,76.2148,76.3302,190256.0
2022-12-14 09:30:00,86.27,87.47,86.27,87.41,51447.0,76.5877,77.653,76.5877,77.5997,51447.0
2022-12-14 10:00:00,87.42,87.71,87.13,87.14,33930.0,77.6086,77.8661,77.3512,77.36,33930.0
2022-12-14 10:30:00,87.11,87.41,87.1,87.35,26560.0,77.3334,77.5997,77.3245,77.5465,26560.0
2022-12-14 11:00:00,87.39,87.49,87.12,87.32,36005.0,77.582,77.6708,77.3423,77.5198,36005.0
2022-12-14 11:30:00,87.34,87.37,86.8,86.86,63123.0,77.5376,77.5642,77.0582,77.1115,63123.0
2022-12-14 12:00:00,86.85,87.02,86.81,86.96,34263.0,77.1026,77.2535,77.0671,77.2002,34263.0
2022-12-14 12:30:00,86.95,87.02,86.85,86.89,22462.0,77.1914,77.2535,77.1026,77.1381,22462.0
2022-12-14 13:00:00,86.89,87.14,86.89,87.14,22042.0,77.1381,77.36,77.1381,77.36,22042.0
2022-12-14 13:30:00,87.14,87.31,86.97,86.97,53577.0,77.36,77.511,77.2091,77.2091,53577.0
2022-12-14 14:00:00,86.96,86.96,85.86,86.29,80543.0,77.2002,77.2002,76.2237,76.6054,80543.0
2022-12-14 14:30:00,86.22,86.29,85.34,85.79,66203.0,76.5433,76.6054,75.7621,76.1616,66203.0
2022-12-14 15:00:00,85.79,86.28,85.54,85.57,35198.0,76.1616,76.5966,75.9396,75.9662,35198.0
2022-12-14 15:30:00,85.52,86.1,85.37,85.84,128454.0,75.9219,76.4368,75.7887,76.2059,128454.0
2022-12-15 09:30:00,84.79,85.07,84.54,84.55,36070.0,75.8442,76.0946,75.6206,75.6295,36070.0
2022-12-15 10:00:00,84.48,84.52,83.83,83.89,54388.0,75.5669,75.6027,74.9855,75.0391,54388.0
2022-12-15 10:30:00,83.9,84.5,83.85,84.37,159245.0,75.0481,75.5848,75.0033,75.4685,159245.0
2022-12-15 11:00:00,84.4,84.48,83.8,83.94,83354.0,75.4953,75.5669,74.9586,75.0839,83354.0
2022-12-15 11:30:00,83.97,84.34,83.97,84.34,78615.0,75.1107,75.4417,75.1107,75.4417,78615.0
2022-12-15 12:00:00,84.35,84.58,84.34,84.52,40855.0,75.4506,75.6563,75.4417,75.6027,40855.0
2022-12-15 12:30:00,84.52,84.65,84.2,84.2,58460.0,75.6027,75.7189,75.3164,75.3164,58460.0
2022-12-15 13:00:00,84.2,84.25,83.86,83.98,31962.0,75.3164,75.3611,75.0123,75.1196,31962.0
2022-12-15 13:30:00,83.92,84.06,83.66,84.03,30158.0,75.066,75.1912,74.8334,75.1644,30158.0
2022-12-15 14:00:00,84.0,84.06,83.78,83.92,31852.0,75.1375,75.1912,74.9407,75.066,31852.0
2022-12-15 14:30:00,83.91,84.22,83.9,84.2,28503.0,75.057,75.3343,75.0481,75.3164,28503.0
2022-12-15 15:00:00,84.23,84.43,84.09,84.31,39397.0,75.3433,75.5222,75.218,75.4148,39397.0
2022-12-15 15:30:00,84.33,84.47,83.93,84.16,195356.0,75.4327,75.5579,75.0749,75.2806,195356.0
2022-12-16 09:30:00,83.4,83.65,82.99,83.22,315239.0,74.6008,74.8245,74.2341,74.4398,315239.0
2022-12-16 10:00:00,83.23,83.26,82.2,82.47,52872.0,74.4488,74.4756,73.5274,73.7689,52872.0
2022-12-16 10:30:00,82.49,82.58,82.01,82.21,42637.0,73.7868,73.8673,73.3575,73.5364,42637.0
2022-12-16 11:00:00,82.22,82.23,81.7,82.08,32182.0,73.5453,73.5543,73.0802,73.4201,32182.0
2022-12-16 11:30:00,82.1,82.22,81.84,81.9,31058.0,73.438,73.5453,73.2054,73.2591,31058.0
2022-12-16 12:00:00,81.92,82.43,81.83,82.43,117607.0,73.277,73.7332,73.1965,73.7332,117607.0
2022-12-16 12:30:00,82.4,82.5,82.14,82.34,123771.0,73.7063,73.7958,73.4738,73.6527,123771.0
2022-12-16 13:00:00,82.36,82.54,82.28,82.41,23540.0,73.6706,73.8316,73.599,73.7153,23540.0
2022-12-16 13:30:00,82.39,82.58,82.17,82.24,34959.0,73.6974,73.8673,73.5006,73.5632,34959.0
2022-12-16 14:00:00,82.22,82.62,82.2,82.29,34177.0,73.5453,73.9031,73.5274,73.6079,34177.0
2022-12-16 14:30:00,82.28,82.71,82.18,82.65,25280.0,73.599,73.9836,73.5095,73.93,25280.0
2022-12-16 15:00:00,82.64,83.05,82.64,83.01,42064.0,73.921,74.2878,73.921,74.252,42064.0
2022-12-16 15:30:00,83.04,83.35,82.75,82.77,205368.0,74.2788,74.5561,74.0194,74.0373,205368.0
2022-12-19 09:30:00,82.5,83.16,82.44,82.87,53853.0,73.7958,74.3861,73.7421,74.1267,53853.0
2022-12-19 10:00:00,82.88,83.28,82.69,83.26,35796.0,74.1357,74.4935,73.9657,74.4756,35796.0
2022-12-19 10:30:00,83.26,83.54,83.13,83.24,23905.0,74.4756,74.7261,74.3593,74.4577,23905.0
2022-12-19 11:00:00,83.23,83.3,82.96,82.98,23645.0,74.4488,74.5114,74.2072,74.2251,23645.0
2022-12-19 11:30:00,82.98,83.04,82.79,83.01,16215.0,74.2251,74.2788,74.0552,74.252,16215.0
2022-12-19 12:00:00,83.04,83.18,82.9,82.93,13572.0,74.2788,74.404,74.1536,74.1804,13572.0
2022-12-19 12:30:00,82.91,83.19,82.82,83.19,15216.0,74.1625,74.413,74.082,74.413,15216.0
2022-12-19 13:00:00,83.19,83.3,83.07,83.19,21751.0,74.413,74.5114,74.3056,74.413,21751.0
2022-12-19 13:30:00,83.17,83.23,82.76,82.76,22427.0,74.3951,74.4488,74.0284,74.0284,22427.0
2022-12-19 14:00:00,82.77,82.77,82.27,82.27,23084.0,74.0373,74.0373,73.59,73.59,23084.0
2022-12-19 14:30:00,82.28,82.35,82.1,82.34,33988.0,73.599,73.6616,73.438,73.6527,33988.0
2022-12-19 15:00:00,82.34,82.57,82.28,82.38,50807.0,73.6527,73.8584,73.599,73.6884,50807.0
2022-12-19 15:30:00,82.37,82.87,82.33,82.83,164031.0,73.6795,74.1267,73.6437,74.091,164031.0
2022-12-20 09:30:00,82.81,83.07,81.98,82.48,69811.0,74.0731,74.3056,73.3306,73.7779,69811.0
2022-12-20 10:00:00,82.5,82.66,82.3,82.5,57291.0,73.7958,73.9389,73.6169,73.7958,57291.0
2022-12-20 10:30:00,82.53,82.71,82.4,82.46,33599.0,73.8226,73.9836,73.7063,73.76,33599.0
2022-12-20 11:00:00,82.48,82.61,82.29,82.29,32993.0,73.7779,73.8942,73.6079,73.6079,32993.0
2022-12-20 11:30:00,82.3,82.46,82.26,82.44,35100.0,73.6169,73.76,73.5811,73.7421,35100.0
2022-12-20 12:00:00,82.41,82.71,82.38,82.66,46046.0,73.7153,73.9836,73.6884,73.9389,46046.0
2022-12-20 12:30:00,82.67,82.7,82.54,82.65,59526.0,73.9478,73.9747,73.8316,73.93,59526.0
2022-12-20 13:00:00,82.66,82.74,82.52,82.59,33073.0,73.9389,74.0105,73.8137,73.8763,33073.0
2022-12-20 13:30:00,82.58,82.81,82.58,82.77,38416.0,73.8673,74.0731,73.8673,74.0373,38416.0
2022-12-20 14:00:00,82.78,82.92,82.74,82.81,36335.0,74.0462,74.1715,74.0105,74.0731,36335.0
2022-12-20 14:30:00,82.81,82.9,82.67,82.75,34731.0,74.0731,74.1536,73.9478,74.0194,34731.0
2022-12-20 15:00:00,82.73,82.95,82.63,82.91,44734.0,74.0015,74.1983,73.9121,74.1625,44734.0
2022-12-20 15:30:00,82.91,83.08,82.64,82.66,220025.0,74.1625,74.3146,73.921,73.9389,220025.0
2022-12-21 09:30:00,83.06,83.35,82.72,83.24,44636.0,74.2967,74.5561,73.9926,74.4577,44636.0
2022-12-21 10:00:00,83.27,83.57,83.21,83.56,27053.0,74.4845,74.7529,74.4309,74.7439,27053.0
2022-12-21 10:30:00,83.56,83.76,83.48,83.63,30689.0,74.7439,74.9228,74.6724,74.8066,30689.0
2022-12-21 11:00:00,83.62,83.71,83.41,83.46,42007.0,74.7976,74.8781,74.6098,74.6545,42007.0
2022-12-21 11:30:00,83.46,83.53,83.17,83.28,26329.0,74.6545,74.7171,74.3951,74.4935,26329.0
2022-12-21 12:00:00,83.3,83.44,83.2,83.42,25437.0,74.5114,74.6366,74.4219,74.6187,25437.0
2022-12-21 12:30:00,83.4,83.43,83.21,83.36,21738.0,74.6008,74.6277,74.4309,74.565,21738.0
2022-12-21 13:00:00,83.35,83.45,83.25,83.38,30635.0,74.5561,74.6456,74.4667,74.5829,30635.0
2022-12-21 13:30:00,83.38,83.63,83.38,83.58,28440.0,74.5829,74.8066,74.5829,74.7618,28440.0
2022-12-21 14:00:00,83.58,83.7,83.46,83.47,30934.0,74.7618,74.8692,74.6545,74.6634,30934.0
2022-12-21 14:30:00,83.46,83.58,83.4,83.53,47818.0,74.6545,74.7618,74.6008,74.7171,47818.0
2022-12-21 15:00:00,83.53,83.77,83.53,83.66,75625.0,74.7171,74.9318,74.7171,74.8334,75625.0
2022-12-21 15:30:00,83.67,83.99,83.67,83.98,159917.0,74.8423,75.1286,74.8423,75.1196,159917.0
2022-12-22 09:30:00,83.71,84.0,83.06,83.63,34828.0,74.8781,75.1375,74.2967,74.8066,34828.0
2022-12-22 10:00:00,83.64,83.68,83.34,83.36,49826.0,74.8155,74.8513,74.5472,74.565,49826.0
2022-12-22 10:30:00,83.33,83.48,83.15,83.34,59740.0,74.5382,74.6724,74.3772,74.5472,59740.0
2022-12-22 11:00:00,83.31,83.38,83.19,83.23,24301.0,74.5203,74.5829,74.413,74.4488,24301.0
2022-12-22 11:30:00,83.24,83.34,83.04,83.13,35855.0,74.4577,74.5472,74.2788,74.3593,35855.0
2022-12-22 12:00:00,83.13,83.15,82.45,82.5,24355.0,74.3593,74.3772,73.7511,73.7958,24355.0
2022-12-22 12:30:00,82.48,82.54,82.22,82.38,29842.0,73.7779,73.8316,73.5453,73.6884,29842.0
2022-12-22 13:00:00,82.37,82.39,82.05,82.07,22157.0,73.6795,73.6974,73.3933,73.4111,22157.0
2022-12-22 13:30:00,82.02,82.14,81.86,82.11,29101.0,73.3664,73.4738,73.2233,73.4469,29101.0
2022-12-22 14:00:00,82.11,82.35,82.08,82.32,48547.0,73.4469,73.6616,73.4201,73.6348,48547.0
2022-12-22 14:30:00,82.29,82.54,82.18,82.54,39912.0,73.6079,73.8316,73.5095,73.8316,39912.0
2022-12-22 15:00:00,82.53,82.95,82.51,82.95,53877.0,73.8226,74.1983,73.8047,74.1983,53877.0
2022-12-22 15:30:00,82.95,83.18,82.71,83.16,175847.0,74.1983,74.404,73.9836,74.3861,175847.0
2022-12-23 09:30:00,82.95,83.55,82.61,83.12,27269.0,74.1983,74.735,73.8942,74.3504,27269.0
2022-12-23 10:00:00,83.11,83.82,83.0,83.75,17398.0,74.3414,74.9765,74.243,74.9139,17398.0
2022-12-23 10:30:00,83.73,83.94,83.7,83.75,23474.0,74.896,75.0839,74.8692,74.9139,23474.0
2022-12-23 11:00:00,83.7,83.79,83.55,83.58,22352.0,74.8692,74.9497,74.735,74.7618,22352.0
2022-12-23 11:30:00,83.56,83.85,83.54,83.73,27964.0,74.7439,75.0033,74.7261,74.896,27964.0
2022-12-23 12:00:00,83.75,84.04,83.7,83.91,18646.0,74.9139,75.1733,74.8692,75.057,18646.0
2022-12-23 12:30:00,83.92,84.02,83.84,83.95,19889.0,75.066,75.1554,74.9944,75.0928,19889.0
2022-12-23 13:00:00,83.96,84.17,83.94,84.13,19087.0,75.1017,75.2896,75.0839,75.2538,19087.0
2022-12-23 13:30:00,84.13,84.21,83.88,83.92,24186.0,75.2538,75.3254,75.0302,75.066,24186.0
2022-12-23 14:00:00,83.9,84.14,83.86,84.06,21523.0,75.0481,75.2628,75.0123,75.1912,21523.0
2022-12-23 14:30:00,84.07,84.25,84.07,84.25,33377.0,75.2001,75.3611,75.2001,75.3611,33377.0
2022-12-23 15:00:00,84.25,84.34,84.06,84.16,59098.0,75.3611,75.4417,75.1912,75.2806,59098.0
2022-12-23 15:30:00,84.15,84.32,83.99,84.23,178433.0,75.2717,75.4238,75.1286,75.3433,178433.0
2022-12-27 09:30:00,84.55,84.55,84.0,84.28,22016.0,75.6295,75.6295,75.1375,75.388,22016.0
2022-12-27 10:00:00,84.27,84.56,84.03,84.4,21105.0,75.379,75.6384,75.1644,75.4953,21105.0
2022-12-27 10:30:00,84.4,84.58,84.32,84.37,19101.0,75.4953,75.6563,75.4238,75.4685,19101.0
2022-12-27 11:00:00,84.36,84.64,84.34,84.56,27411.0,75.4595,75.71,75.4417,75.6384,27411.0
2022-12-27 11:30:00,84.58,84.74,84.48,84.59,15943.0,75.6563,75.7994,75.5669,75.6653,15943.0
2022-12-27 12:00:00,84.61,84.79,84.61,84.71,14503.0,75.6832,75.8442,75.6832,75.7726,14503.0
2022-12-27 12:30:00,84.71,84.81,84.59,84.67,16361.0,75.7726,75.8621,75.6653,75.7368,16361.0
2022-12-27 13:00:00,84.67,84.85,84.67,84.75,20614.0,75.7368,75.8978,75.7368,75.8084,20614.0
2022-12-27 13:30:00,84.74,84.85,84.6,84.61,20818.0,75.7994,75.8978,75.6742,75.6832,20818.0
2022-12-27 14:00:00,84.59,84.7,84.55,84.62,18639.0,75.6653,75.7637,75.6295,75.6921,18639.0
2022-12-27 14:30:00,84.65,84.87,84.6,84.85,24562.0,75.7189,75.9157,75.6742,75.8978,24562.0
2022-12-27 15:00:00,84.91,85.18,84.87,85.16,32438.0,75.9515,76.193,75.9157,76.1751,32438.0
2022-12-27 15:30:00,85.14,85.27,84.95,84.98,113678.0,76.1572,76.2735,75.9873,76.0141,113678.0
2022-12-28 09:30:00,85.17,85.58,84.59,85.25,75634.0,76.1841,76.5508,75.6653,76.2556,75634.0
2022-12-28 10:00:00,85.31,85.4,84.72,84.77,36564.0,76.3093,76.3898,75.7816,75.8263,36564.0
2022-12-28 10:30:00,84.77,85.0,84.7,84.87,29819.0,75.8263,76.032,75.7637,75.9157,29819.0
2022-12-28 11:00:00,84.86,84.94,84.75,84.75,21544.0,75.9068,75.9783,75.8084,75.8084,21544.0
2022-12-28 11:30:00,84.77,85.02,84.76,84.86,16705.0,75.8263,76.0499,75.8173,75.9068,16705.0
2022-12-28 12:00:00,84.84,84.84,84.42,84.47,33174.0,75.8889,75.8889,75.5132,75.5579,33174.0
2022-12-28 12:30:00,84.47,84.68,84.39,84.67,18419.0,75.5579,75.7458,75.4864,75.7368,18419.0
2022-12-28 13:00:00,84.64,84.72,84.57,84.64,18041.0,75.71,75.7816,75.6474,75.71,18041.0
2022-12-28 13:30:00,84.64,84.67,84.45,84.45,21555.0,75.71,75.7368,75.54,75.54,21555.0
2022-12-28 14:00:00,84.43,84.63,84.43,84.63,19737.0,75.5222,75.7011,75.5222,75.7011,19737.0
2022-12-28 14:30:00,84.64,84.88,84.58,84.65,26368.0,75.71,75.9247,75.6563,75.7189,26368.0
2022-12-28 15:00:00,84.64,84.65,84.15,84.28,34695.0,75.71,75.7189,75.2717,75.388,34695.0
2022-12-28 15:30:00,84.26,84.4,84.09,84.27,147700.0,75.3701,75.4953,75.218,75.379,147700.0
2022-12-29 09:30:00,84.71,85.07,84.39,85.05,15836.0,75.7726,76.0946,75.4864,76.0767,15836.0
2022-12-29 10:00:00,85.09,85.09,84.88,84.95,19638.0,76.1125,76.1125,75.9247,75.9873,19638.0
2022-12-29 10:30:00,84.97,85.14,84.96,85.02,11475.0,76.0052,76.1572,75.9962,76.0499,11475.0
2022-12-29 11:00:00,85.03,85.1,84.85,84.85,10668.0,76.0589,76.1215,75.8978,75.8978,10668.0
2022-12-29 11:30:00,84.86,85.25,84.86,85.21,11774.0,75.9068,76.2556,75.9068,76.2199,11774.0
2022-12-29 12:00:00,85.22,85.42,85.21,85.32,11695.0,76.2288,76.4077,76.2199,76.3183,11695.0
2022-12-29 12:30:00,85.37,85.44,85.31,85.42,10879.0,76.363,76.4256,76.3093,76.4077,10879.0
2022-12-29 13:00:00,85.43,85.47,85.17,85.32,13627.0,76.4167,76.4524,76.1841,76.3183,13627.0
2022-12-29 13:30:00,85.33,85.42,85.29,85.37,12044.0,76.3272,76.4077,76.2914,76.363,12044.0
2022-12-29 14:00:00,85.38,85.43,85.07,85.07,17903.0,76.3719,76.4167,76.0946,76.0946,17903.0
2022-12-29 14:30:00,85.04,85.18,85.04,85.12,20456.0,76.0678,76.193,76.0678,76.1394,20456.0
2022-12-29 15:00:00,85.11,85.24,84.92,84.93,24914.0,76.1304,76.2467,75.9605,75.9694,24914.0
2022-12-29 15:30:00,84.91,85.19,84.79,85.08,92346.0,75.9515,76.202,75.8442,76.1036,92346.0
2022-12-30 09:30:00,85.1,85.32,84.58,84.74,33519.0,76.1215,76.3183,75.6563,75.7994,33519.0
2022-12-30 10:00:00,84.72,84.79,84.56,84.65,17861.0,75.7816,75.8442,75.6384,75.7189,17861.0
2022-12-30 10:30:00,84.65,84.65,84.18,84.23,18085.0,75.7189,75.7189,75.2985,75.3433,18085.0
2022-12-30 11:00:00,84.25,84.3,84.09,84.17,16301.0,75.3611,75.4059,75.218,75.2896,16301.0
2022-12-30 11:30:00,84.12,84.33,84.09,84.2,19027.0,75.2449,75.4327,75.218,75.3164,19027.0
2022-12-30 12:00:00,84.22,84.28,84.07,84.15,21341.0,75.3343,75.388,75.2001,75.2717,21341.0
2022-12-30 12:30:00,84.15,84.15,83.97,84.1,17174.0,75.2717,75.2717,75.1107,75.227,17174.0
2022-12-30 13:00:00,84.11,84.11,83.55,83.69,13136.0,75.2359,75.2359,74.735,74.8602,13136.0
2022-12-30 13:30:00,83.81,83.84,83.52,83.52,21671.0,74.9676,74.9944,74.7082,74.7082,21671.0
2022-12-30 14:00:00,83.5,83.57,83.18,83.25,29587.0,74.6903,74.7529,74.404,74.4667,29587.0
2022-12-30 14:30:00,83.26,83.32,83.11,83.12,30867.0,74.4756,74.5293,74.3414,74.3504,30867.0
2022-12-30 15:00:00,83.12,83.55,83.12,83.35,59495.0,74.3504,74.735,74.3504,74.5561,59495.0
2022-12-30 15:30:00,83.34,84.14,83.29,83.82,182670.0,74.5472,75.2628,74.5024,74.9765,182670.0
2023-01-03 09:30:00,84.51,84.72,83.88,83.97,54103.0,75.5937,75.7816,75.0302,75.1107,54103.0
2023-01-03 10:00:00,84.08,84.09,83.05,83.21,35323.0,75.2091,75.218,74.2878,74.4309,35323.0
2023-01-03 10:30:00,83.24,83.9,83.17,83.9,29268.0,74.4577,75.0481,74.3951,75.0481,29268.0
2023-01-03 11:00:00,83.92,84.08,83.37,83.52,29018.0,75.066,75.2091,74.574,74.7082,29018.0
2023-01-03 11:30:00,83.52,83.7,83.29,83.7,30470.0,74.7082,74.8692,74.5024,74.8692,30470.0
2023-01-03 12:00:00,83.71,83.82,83.55,83.55,24855.0,74.8781,74.9765,74.735,74.735,24855.0
2023-01-03 12:30:00,83.53,83.82,83.34,83.5,20219.0,74.7171,74.9765,74.5472,74.6903,20219.0
2023-01-03 13:00:00,83.51,83.88,83.34,83.88,23920.0,74.6992,75.0302,74.5472,75.0302,23920.0
2023-01-03 13:30:00,83.84,84.12,83.81,84.05,43708.0,74.9944,75.2449,74.9676,75.1822,43708.0
2023-01-03 14:00:00,84.04,84.16,83.9,83.95,25462.0,75.1733,75.2806,75.0481,75.0928,25462.0
2023-01-03 14:30:00,83.95,84.16,83.75,83.93,33105.0,75.0928,75.2806,74.9139,75.0749,33105.0
2023-01-03 15:00:00,83.93,84.18,83.83,84.06,55060.0,75.0749,75.2985,74.9855,75.1912,55060.0
2023-01-03 15:30:00,84.09,84.35,84.04,84.22,193955.0,75.218,75.4506,75.1733,75.3343,193955.0
2023-01-04 09:30:00,84.88,85.67,84.58,85.61,31911.0,75.9247,76.6313,75.6563,76.5777,31911.0
2023-01-04 10:00:00,85.61,85.67,84.9,85.0,66434.0,76.5777,76.6313,75.9426,76.032,66434.0
2023-01-04 10:30:00,85.0,85.4,84.92,85.39,26969.0,76.032,76.3898,75.9605,76.3809,26969.0
2023-01-04 11:00:00,85.44,85.53,85.31,85.33,17561.0,76.4256,76.5061,76.3093,76.3272,17561.0
2023-01-04 11:30:00,85.35,85.84,85.21,85.84,61652.0,76.3451,76.7834,76.2199,76.7834,61652.0
2023-01-04 12:00:00,85.83,85.84,85.49,85.5,28172.0,76.7744,76.7834,76.4703,76.4793,28172.0
2023-01-04 12:30:00,85.49,85.6,85.36,85.37,41022.0,76.4703,76.5687,76.354,76.363,41022.0
2023-01-04 13:00:00,85.33,85.62,85.29,85.4,20197.0,76.3272,76.5866,76.2914,76.3898,20197.0
2023-01-04 13:30:00,85.41,85.42,85.12,85.2,59055.0,76.3988,76.4077,76.1394,76.2109,59055.0
2023-01-04 14:00:00,85.18,85.33,84.72,84.76,58942.0,76.193,76.3272,75.7816,75.8173,58942.0
2023-01-04 14:30:00,84.77,85.03,84.67,84.97,48495.0,75.8263,76.0589,75.7368,76.0052,48495.0
2023-01-04 15:00:00,84.96,85.16,84.89,84.97,63739.0,75.9962,76.1751,75.9336,76.0052,63739.0
2023-01-04 15:30:00,84.95,85.36,84.66,85.32,216169.0,75.9873,76.354,75.7279,76.3183,216169.0
2023-01-05 09:30:00,84.58,85.09,83.91,83.91,43722.0,75.6563,76.1125,75.057,75.057,43722.0
2023-01-05 10:00:00,83.85,83.89,83.02,83.22,29863.0,75.0033,75.0391,74.2609,74.4398,29863.0
2023-01-05 10:30:00,83.22,83.65,83.17,83.41,39589.0,74.4398,74.8245,74.3951,74.6098,39589.0
2023-01-05 11:00:00,83.42,83.69,83.32,83.69,23414.0,74.6187,74.8602,74.5293,74.8602,23414.0
2023-01-05 11:30:00,83.68,83.83,83.55,83.7,20945.0,74.8513,74.9855,74.735,74.8692,20945.0
2023-01-05 12:00:00,83.68,83.96,83.62,83.92,27081.0,74.8513,75.1017,74.7976,75.066,27081.0
2023-01-05 12:30:00,83.97,84.18,83.97,84.09,71292.0,75.1107,75.2985,75.1107,75.218,71292.0
2023-01-05 13:00:00,84.09,84.24,83.91,84.06,36393.0,75.218,75.3522,75.057,75.1912,36393.0
2023-01-05 13:30:00,84.06,84.26,83.96,84.15,34094.0,75.1912,75.3701,75.1017,75.2717,34094.0
2023-01-05 14:00:00,84.17,84.38,83.97,83.98,29559.0,75.2896,75.4774,75.1107,75.1196,29559.0
2023-01-05 14:30:00,83.98,84.4,83.97,84.22,37326.0,75.1196,75.4953,75.1107,75.3343,37326.0
2023-01-05 15:00:00,84.19,84.19,83.74,83.78,39486.0,75.3075,75.3075,74.905,74.9407,39486.0
2023-01-05 15:30:00,83.77,83.91,83.63,83.76,185776.0,74.9318,75.057,74.8066,74.9228,185776.0
2023-01-06 09:30:00,84.93,85.57,84.39,85.45,56476.0,75.9694,76.5419,75.4864,76.4345,56476.0
2023-01-06 10:00:00,85.49,86.06,85.46,85.75,25833.0,76.4703,76.9802,76.4435,76.7029,25833.0
2023-01-06 10:30:00,85.77,86.26,85.72,86.14,22877.0,76.7208,77.1591,76.6761,77.0517,22877.0
2023-01-06 11:00:00,86.15,86.23,85.95,85.95,17784.0,77.0607,77.1322,76.8818,76.8818,17784.0
2023-01-06 11:30:00,85.97,86.03,85.8,85.94,19106.0,76.8997,76.9533,76.7476,76.8728,19106.0
2023-01-06 12:00:00,85.92,85.92,85.42,85.43,19425.0,76.855,76.855,76.4077,76.4167,19425.0
2023-01-06 12:30:00,85.43,85.5,85.35,85.35,15835.0,76.4167,76.4793,76.3451,76.3451,15835.0
2023-01-06 13:00:00,85.36,85.44,85.3,85.32,16199.0,76.354,76.4256,76.3004,76.3183,16199.0
2023-01-06 13:30:00,85.34,85.48,85.3,85.47,23103.0,76.3361,76.4614,76.3004,76.4524,23103.0
2023-01-06 14:00:00,85.49,85.7,85.49,85.61,25089.0,76.4703,76.6582,76.4703,76.5777,25089.0
2023-01-06 14:30:00,85.59,86.0,85.59,85.97,32321.0,76.5598,76.9265,76.5598,76.8997,32321.0
2023-01-06 15:00:00,85.95,86.15,85.92,85.92,30122.0,76.8818,77.0607,76.855,76.855,30122.0
2023-01-06 15:30:00,85.92,86.09,85.64,85.81,147970.0,76.855,77.007,76.6045,76.7566,147970.0
2023-01-09 09:30:00,85.29,85.62,85.18,85.62,41214.0,76.2914,76.5866,76.193,76.5866,41214.0
2023-01-09 10:00:00,85.63,86.17,85.5,86.05,28511.0,76.5955,77.0786,76.4793,76.9712,28511.0
2023-01-09 10:30:00,86.06,86.37,86.06,86.16,32497.0,76.9802,77.2575,76.9802,77.0696,32497.0
2023-01-09 11:00:00,86.18,86.45,86.1,86.38,25115.0,77.0875,77.329,77.016,77.2664,25115.0
2023-01-09 11:30:00,86.39,86.84,86.37,86.83,39720.0,77.2754,77.6779,77.2575,77.6689,39720.0
2023-01-09 12:00:00,86.84,86.84,86.18,86.28,27068.0,77.6779,77.6779,77.0875,77.177,27068.0
2023-01-09 12:30:00,86.28,86.36,86.12,86.19,19824.0,77.177,77.2485,77.0339,77.0965,19824.0
2023-01-09 13:00:00,86.18,86.19,85.96,86.02,20681.0,77.0875,77.0965,76.8907,76.9444,20681.0
2023-01-09 13:30:00,86.01,86.06,85.78,85.94,26592.0,76.9355,76.9802,76.7297,76.8728,26592.0
2023-01-09 14:00:00,85.96,86.12,85.92,86.03,32801.0,76.8907,77.0339,76.855,76.9533,32801.0
2023-01-09 14:30:00,85.99,86.12,85.76,85.79,96572.0,76.9176,77.0339,76.7118,76.7387,96572.0
2023-01-09 15:00:00,85.79,85.95,85.71,85.71,61116.0,76.7387,76.8818,76.6671,76.6671,61116.0
2023-01-09 15:30:00,85.72,85.96,85.56,85.69,220206.0,76.6761,76.8907,76.5329,76.6492,220206.0
2023-01-10 09:30:00,85.38,85.79,84.91,85.29,34061.0,76.3719,76.7387,75.9515,76.2914,34061.0
2023-01-10 10:00:00,85.31,85.55,85.19,85.26,37863.0,76.3093,76.524,76.202,76.2646,37863.0
2023-01-10 10:30:00,85.3,85.58,85.12,85.54,22568.0,76.3004,76.5508,76.1394,76.515,22568.0
2023-01-10 11:00:00,85.54,85.57,85.19,85.21,12608.0,76.515,76.5419,76.202,76.2199,12608.0
2023-01-10 11:30:00,85.27,85.44,85.23,85.38,28612.0,76.2735,76.4256,76.2378,76.3719,28612.0
2023-01-10 12:00:00,85.35,85.41,85.24,85.32,28388.0,76.3451,76.3988,76.2467,76.3183,28388.0
2023-01-10 12:30:00,85.33,85.48,85.22,85.43,14573.0,76.3272,76.4614,76.2288,76.4167,14573.0
2023-01-10 13:00:00,85.43,85.53,85.32,85.33,13324.0,76.4167,76.5061,76.3183,76.3272,13324.0
2023-01-10 13:30:00,85.31,85.56,85.31,85.52,21372.0,76.3093,76.5329,76.3093,76.4972,21372.0
2023-01-10 14:00:00,85.51,85.67,85.24,85.53,152385.0,76.4882,76.6313,76.2467,76.5061,152385.0
2023-01-10 14:30:00,85.54,85.66,85.5,85.55,32438.0,76.515,76.6224,76.4793,76.524,32438.0
2023-01-10 15:00:00,85.56,85.74,85.48,85.59,36533.0,76.5329,76.6939,76.4614,76.5598,36533.0
2023-01-10 15:30:00,85.57,85.73,85.48,85.69,183754.0,76.5419,76.685,76.4614,76.6492,183754.0
2023-01-11 09:30:00,86.05,86.44,85.81,86.21,25221.0,76.9712,77.3201,76.7566,77.1144,25221.0
2023-01-11 10:00:00,86.23,86.28,85.76,85.81,16796.0,77.1322,77.177,76.7118,76.7566,16796.0
2023-01-11 10:30:00,85.83,86.26,85.74,86.15,24271.0,76.7744,77.1591,76.6939,77.0607,24271.0
2023-01-11 11:00:00,86.2,86.32,85.81,85.84,49076.0,77.1054,77.2128,76.7566,76.7834,49076.0
2023-01-11 11:30:00,85.82,85.82,85.45,85.47,41589.0,76.7655,76.7655,76.4345,76.4524,41589.0
2023-01-11 12:00:00,85.48,85.48,85.22,85.34,44747.0,76.4614,76.4614,76.2288,76.3361,44747.0
2023-01-11 12:30:00,85.38,85.38,85.01,85.02,41063.0,76.3719,76.3719,76.041,76.0499,41063.0
2023-01-11 13:00:00,85.02,85.27,84.99,85.26,58567.0,76.0499,76.2735,76.0231,76.2646,58567.0
2023-01-11 13:30:00,85.26,85.62,85.12,85.56,44090.0,76.2646,76.5866,76.1394,76.5329,44090.0
2023-01-11 14:00:00,85.58,85.6,85.22,85.25,32274.0,76.5508,76.5687,76.2288,76.2556,32274.0
2023-01-11 14:30:00,85.25,85.56,85.25,85.56,30234.0,76.2556,76.5329,76.2556,76.5329,30234.0
2023-01-11 15:00:00,85.58,85.7,85.52,85.62,35011.0,76.5508,76.6582,76.4972,76.5866,35011.0
2023-01-11 15:30:00,85.59,85.85,85.41,85.81,191018.0,76.5598,76.7923,76.3988,76.7566,191018.0
2023-01-12 09:30:00,86.07,86.23,85.31,85.44,50948.0,76.9891,77.1322,76.3093,76.4256,50948.0
2023-01-12 10:00:00,85.44,85.81,85.21,85.72,54502.0,76.4256,76.7566,76.2199,76.6761,54502.0
2023-01-12 10:30:00,85.67,85.86,85.35,85.63,52873.0,76.6313,76.8013,76.3451,76.5955,52873.0
2023-01-12 11:00:00,85.63,85.68,85.4,85.6,40117.0,76.5955,76.6403,76.3898,76.5687,40117.0
2023-01-12 11:30:00,85.59,85.61,85.34,85.59,28516.0,76.5598,76.5777,76.3361,76.5598,28516.0
2023-01-12 12:00:00,85.57,86.07,85.55,86.03,33401.0,76.5419,76.9891,76.524,76.9533,33401.0
2023-01-12 12:30:00,85.98,86.06,85.75,85.84,23613.0,76.9086,76.9802,76.7029,76.7834,23613.0
2023-01-12 13:00:00,85.81,85.99,85.52,85.57,38933.0,76.7566,76.9176,76.4972,76.5419,38933.0
2023-01-12 13:30:00,85.56,85.88,85.49,85.85,40810.0,76.5329,76.8192,76.4703,76.7923,40810.0
2023-01-12 14:00:00,85.87,85.96,85.62,85.66,46730.0,76.8102,76.8907,76.5866,76.6224,46730.0
2023-01-12 14:30:00,85.68,85.77,85.36,85.54,38205.0,76.6403,76.7208,76.354,76.515,38205.0
2023-01-12 15:00:00,85.52,85.64,85.16,85.27,60279.0,76.4972,76.6045,76.1751,76.2735,60279.0
2023-01-12 15:30:00,85.27,85.4,84.87,85.12,229382.0,76.2735,76.3898,75.9157,76.1394,229382.0
2023-01-13 09:30:00,84.69,84.79,83.65,83.84,93899.0,75.7547,75.8442,74.8245,74.9944,93899.0
2023-01-13 10:00:00,83.83,84.31,83.39,83.56,78492.0,74.9855,75.4148,74.5919,74.7439,78492.0
2023-01-13 10:30:00,83.55,83.79,83.38,83.49,104994.0,74.735,74.9497,74.5829,74.6813,104994.0
2023-01-13 11:00:00,83.52,83.57,83.06,83.53,84270.0,74.7082,74.7529,74.2967,74.7171,84270.0
2023-01-13 11:30:00,83.51,83.51,83.08,83.1,81737.0,74.6992,74.6992,74.3146,74.3325,81737.0
2023-01-13 12:00:00,83.09,83.58,83.07,83.43,66519.0,74.3235,74.7618,74.3056,74.6277,66519.0
2023-01-13 12:30:00,83.45,83.47,83.28,83.47,28567.0,74.6456,74.6634,74.4935,74.6634,28567.0
2023-01-13 13:00:00,83.46,83.79,83.46,83.64,54965.0,74.6545,74.9497,74.6545,74.8155,54965.0
2023-01-13 13:30:00,83.64,83.96,83.49,83.96,104649.0,74.8155,75.1017,74.6813,75.1017,104649.0
2023-01-13 14:00:00,83.98,84.22,83.95,84.18,43689.0,75.1196,75.3343,75.0928,75.2985,43689.0
2023-01-13 14:30:00,84.19,84.39,84.17,84.22,30206.0,75.3075,75.4864,75.2896,75.3343,30206.0
2023-01-13 15:00:00,84.24,84.37,84.07,84.12,58942.0,75.3522,75.4685,75.2001,75.2449,58942.0
2023-01-13 15:30:00,84.13,84.5,83.93,84.02,190823.0,75.2538,75.5848,75.0749,75.1554,190823.0
2023-01-17 09:30:00,84.2,84.93,84.2,84.83,91165.0,75.3164,75.9694,75.3164,75.88,91165.0
2023-01-17 10:00:00,84.86,85.08,84.65,84.84,59268.0,75.9068,76.1036,75.7189,75.8889,59268.0
2023-01-17 10:30:00,84.88,84.96,84.55,84.71,36734.0,75.9247,75.9962,75.6295,75.7726,36734.0
2023-01-17 11:00:00,84.7,84.77,84.43,84.5,43048.0,75.7637,75.8263,75.5222,75.5848,43048.0
2023-01-17 11:30:00,84.46,84.51,84.03,84.03,30036.0,75.549,75.5937,75.1644,75.1644,30036.0
2023-01-17 12:00:00,84.06,84.22,83.64,83.68,34434.0,75.1912,75.3343,74.8155,74.8513,34434.0
2023-01-17 12:30:00,83.67,83.86,83.66,83.82,39137.0,74.8423,75.0123,74.8334,74.9765,39137.0
2023-01-17 13:00:00,83.84,84.09,83.83,84.0,20907.0,74.9944,75.218,74.9855,75.1375,20907.0
2023-01-17 13:30:00,83.98,84.29,83.98,84.15,26575.0,75.1196,75.3969,75.1196,75.2717,26575.0
2023-01-17 14:00:00,84.15,84.18,83.9,83.98,45655.0,75.2717,75.2985,75.0481,75.1196,45655.0
2023-01-17 14:30:00,83.98,84.29,83.98,84.11,47932.0,75.1196,75.3969,75.1196,75.2359,47932.0
2023-01-17 15:00:00,84.12,84.22,83.94,83.99,44650.0,75.2449,75.3343,75.0839,75.1286,44650.0
2023-01-17 15:30:00,83.95,84.13,83.63,83.72,231221.0,75.0928,75.2538,74.8066,74.8871,231221.0
2023-01-18 09:30:00,84.04,84.2,83.1,83.18,58633.0,75.1733,75.3164,74.3325,74.404,58633.0
2023-01-18 10:00:00,83.12,83.19,82.53,82.7,141454.0,74.3504,74.413,73.8226,73.9747,141454.0
2023-01-18 10:30:00,82.71,83.14,82.65,82.96,34557.0,73.9836,74.3683,73.93,74.2072,34557.0
2023-01-18 11:00:00,82.96,83.03,82.32,82.33,78129.0,74.2072,74.2699,73.6348,73.6437,78129.0
2023-01-18 11:30:00,82.31,82.31,81.72,81.78,47491.0,73.6258,73.6258,73.0981,73.1517,47491.0
2023-01-18 12:00:00,81.79,81.81,81.48,81.49,39524.0,73.1607,73.1786,72.8834,72.8923,39524.0
2023-01-18 12:30:00,81.44,81.53,81.12,81.13,27370.0,72.8476,72.9281,72.5614,72.5703,27370.0
2023-01-18 13:00:00,81.14,81.24,80.77,81.24,47207.0,72.5793,72.6687,72.2483,72.6687,47207.0
2023-01-18 13:30:00,81.25,81.66,81.24,81.47,44132.0,72.6777,73.0444,72.6687,72.8745,44132.0
2023-01-18 14:00:00,81.48,81.77,81.47,81.65,40131.0,72.8834,73.1428,72.8745,73.0355,40131.0
2023-01-18 14:30:00,81.65,81.75,81.36,81.39,40631.0,73.0355,73.1249,72.7761,72.8029,40631.0
2023-01-18 15:00:00,81.39,81.74,81.33,81.49,46792.0,72.8029,73.116,72.7492,72.8923,46792.0
2023-01-18 15:30:00,81.48,81.51,81.03,81.23,208542.0,72.8834,72.9102,72.4809,72.6598,208542.0
2023-01-19 09:30:00,81.18,81.3,80.5,80.81,49393.0,72.615,72.7224,72.0068,72.2841,49393.0
2023-01-19 10:00:00,80.79,80.96,80.42,80.45,26620.0,72.2662,72.4183,71.9352,71.9621,26620.0
2023-01-19 10:30:00,80.42,80.46,79.75,79.82,37258.0,71.9352,71.971,71.3359,71.3985,37258.0
2023-01-19 11:00:00,79.81,80.07,79.8,79.99,38304.0,71.3896,71.6222,71.3806,71.5506,38304.0
2023-01-19 11:30:00,79.97,80.26,79.83,79.99,48457.0,71.5327,71.7921,71.4075,71.5506,48457.0
2023-01-19 12:00:00,79.99,80.21,79.94,79.95,27531.0,71.5506,71.7474,71.5059,71.5148,27531.0
2023-01-19 12:30:00,79.98,80.17,79.82,80.17,27713.0,71.5417,71.7116,71.3985,71.7116,27713.0
2023-01-19 13:00:00,80.19,80.38,79.97,80.05,75201.0,71.7295,71.8995,71.5327,71.6043,75201.0
2023-01-19 13:30:00,80.07,80.26,80.02,80.18,51811.0,71.6222,71.7921,71.5774,71.7206,51811.0
2023-01-19 14:00:00,80.18,80.19,79.89,80.02,62381.0,71.7206,71.7295,71.4612,71.5774,62381.0
2023-01-19 14:30:00,80.0,80.08,79.76,79.87,29831.0,71.5595,71.6311,71.3449,71.4433,29831.0
2023-01-19 15:00:00,79.87,80.07,79.83,79.94,67318.0,71.4433,71.6222,71.4075,71.5059,67318.0
2023-01-19 15:30:00,79.95,80.16,79.73,79.78,232723.0,71.5148,71.7027,71.318,71.3628,232723.0
2023-01-20 09:30:00,79.79,80.1,77.39,78.22,361003.0,71.3717,71.649,69.2249,69.9673,361003.0
2023-01-20 10:00:00,78.23,78.68,78.11,78.49,191508.0,69.9763,70.3788,69.869,70.2089,191508.0
2023-01-20 10:30:00,78.49,79.21,78.39,79.2,120351.0,70.2089,70.8529,70.1194,70.844,120351.0
2023-01-20 11:00:00,79.21,79.3,78.96,79.14,107774.0,70.8529,70.9334,70.6293,70.7903,107774.0
2023-01-20 11:30:00,79.14,79.14,78.77,78.95,39871.0,70.7903,70.7903,70.4593,70.6203,39871.0
2023-01-20 12:00:00,78.94,78.98,78.77,78.87,34721.0,70.6114,70.6472,70.4593,70.5488,34721.0
2023-01-20 12:30:00,78.86,79.09,78.82,78.98,24340.0,70.5398,70.7456,70.504,70.6472,24340.0
2023-01-20 13:00:00,78.99,79.07,78.89,79.03,37116.0,70.6561,70.7277,70.5667,70.6919,37116.0
2023-01-20 13:30:00,79.07,79.36,79.07,79.17,42876.0,70.7277,70.9871,70.7277,70.8171,42876.0
2023-01-20 14:00:00,79.18,79.29,79.04,79.12,49063.0,70.8261,70.9245,70.7008,70.7724,49063.0
2023-01-20 14:30:00,79.12,79.37,79.04,79.35,67286.0,70.7724,70.996,70.7008,70.9781,67286.0
2023-01-20 15:00:00,79.37,79.82,79.37,79.71,58139.0,70.996,71.3985,70.996,71.3001,58139.0
2023-01-20 15:30:00,79.72,79.87,79.56,79.73,267348.0,71.3091,71.4433,71.166,71.318,267348.0
2023-01-23 09:30:00,79.67,79.96,79.34,79.95,45652.0,71.2644,71.5238,70.9692,71.5148,45652.0
2023-01-23 10:00:00,79.97,80.22,79.81,80.21,30908.0,71.5327,71.7563,71.3896,71.7474,30908.0
2023-01-23 10:30:00,80.21,80.28,80.06,80.16,30856.0,71.7474,71.81,71.6132,71.7027,30856.0
2023-01-23 11:00:00,80.17,80.57,80.17,80.31,37480.0,71.7116,72.0694,71.7116,71.8368,37480.0
2023-01-23 11:30:00,80.31,80.41,80.21,80.3,49744.0,71.8368,71.9263,71.7474,71.8279,49744.0
2023-01-23 12:00:00,80.3,80.37,80.15,80.33,43014.0,71.8279,71.8905,71.6937,71.8547,43014.0
2023-01-23 12:30:00,80.33,80.39,80.22,80.29,23576.0,71.8547,71.9084,71.7563,71.8189,23576.0
2023-01-23 13:00:00,80.28,80.41,80.21,80.32,28152.0,71.81,71.9263,71.7474,71.8458,28152.0
2023-01-23 13:30:00,80.32,80.66,80.31,80.41,49974.0,71.8458,72.1499,71.8368,71.9263,49974.0
2023-01-23 14:00:00,80.41,80.41,80.0,80.02,77462.0,71.9263,71.9263,71.5595,71.5774,77462.0
2023-01-23 14:30:00,80.02,80.13,79.6,79.67,63493.0,71.5774,71.6758,71.2017,71.2644,63493.0
2023-01-23 15:00:00,79.66,79.81,79.58,79.75,58417.0,71.2554,71.3896,71.1839,71.3359,58417.0
2023-01-23 15:30:00,79.75,79.92,79.53,79.86,248689.0,71.3359,71.488,71.1391,71.4343,248689.0
2023-01-24 09:30:00,80.53,80.53,79.2,79.22,101440.0,72.0336,72.0336,70.844,70.8618,101440.0
2023-01-24 10:00:00,79.21,79.93,79.11,79.88,29146.0,70.8529,71.4969,70.7634,71.4522,29146.0
2023-01-24 10:30:00,79.88,80.29,79.85,80.13,30761.0,71.4522,71.8189,71.4254,71.6758,30761.0
2023-01-24 11:00:00,80.16,80.22,79.91,80.22,26858.0,71.7027,71.7563,71.479,71.7563,26858.0
2023-01-24 11:30:00,80.23,80.27,80.08,80.19,21409.0,71.7653,71.8011,71.6311,71.7295,21409.0
2023-01-24 12:00:00,80.17,80.21,79.93,80.17,21257.0,71.7116,71.7474,71.4969,71.7116,21257.0
2023-01-24 12:30:00,80.17,80.28,80.05,80.28,27031.0,71.7116,71.81,71.6043,71.81,27031.0
2023-01-24 13:00:00,80.27,80.57,80.26,80.49,13986.0,71.8011,72.0694,71.7921,71.9978,13986.0
2023-01-24 13:30:00,80.51,80.51,80.26,80.27,22702.0,72.0157,72.0157,71.7921,71.8011,22702.0
2023-01-24 14:00:00,80.27,80.29,80.09,80.28,23311.0,71.8011,71.8189,71.6401,71.81,23311.0
2023-01-24 14:30:00,80.3,80.59,80.28,80.59,27662.0,71.8279,72.0873,71.81,72.0873,27662.0
2023-01-24 15:00:00,80.59,80.63,80.4,80.5,35131.0,72.0873,72.1231,71.9173,72.0068,35131.0
2023-01-24 15:30:00,80.49,80.51,80.23,80.25,203119.0,71.9978,72.0157,71.7653,71.7832,203119.0
2023-01-25 09:30:00,79.6,79.71,79.27,79.34,30952.0,71.2017,71.3001,70.9066,70.9692,30952.0
2023-01-25 10:00:00,79.37,79.98,79.36,79.38,48212.0,70.996,71.5417,70.9871,71.005,48212.0
2023-01-25 10:30:00,79.4,79.48,78.89,79.0,65262.0,71.0228,71.0944,70.5667,70.6651,65262.0
2023-01-25 11:00:00,79.01,79.39,78.94,79.38,37343.0,70.674,71.0139,70.6114,71.005,37343.0
2023-01-25 11:30:00,79.39,79.43,79.16,79.34,38465.0,71.0139,71.0497,70.8082,70.9692,38465.0
2023-01-25 12:00:00,79.34,79.34,79.05,79.12,38325.0,70.9692,70.9692,70.7098,70.7724,38325.0
2023-01-25 12:30:00,79.15,79.27,79.02,79.12,196217.0,70.7992,70.9066,70.6829,70.7724,196217.0
2023-01-25 13:00:00,79.14,79.46,79.11,79.42,59203.0,70.7903,71.0765,70.7634,71.0407,59203.0
2023-01-25 13:30:00,79.41,79.45,79.32,79.45,58288.0,71.0318,71.0676,70.9513,71.0676,58288.0
2023-01-25 14:00:00,79.46,79.75,79.38,79.43,152812.0,71.0765,71.3359,71.005,71.0497,152812.0
2023-01-25 14:30:00,79.41,79.54,79.24,79.36,53479.0,71.0318,71.1481,70.8797,70.9871,53479.0
2023-01-25 15:00:00,79.37,79.79,79.37,79.79,79615.0,70.996,71.3717,70.996,71.3717,79615.0
2023-01-25 15:30:00,79.81,79.98,79.68,79.7,268039.0,71.3896,71.5417,71.2733,71.2912,268039.0
2023-01-26 09:30:00,79.49,80.18,79.3,80.06,63103.0,71.1034,71.7206,70.9334,71.6132,63103.0
2023-01-26 10:00:00,80.11,80.75,79.99,80.69,100345.0,71.6579,72.2304,71.5506,72.1767,100345.0
2023-01-26 10:30:00,80.68,80.69,80.22,80.44,38847.0,72.1678,72.1767,71.7563,71.9531,38847.0
2023-01-26 11:00:00,80.44,80.63,80.24,80.37,43614.0,71.9531,72.1231,71.7742,71.8905,43614.0
2023-01-26 11:30:00,80.4,80.46,80.24,80.46,26380.0,71.9173,71.971,71.7742,71.971,26380.0
2023-01-26 12:00:00,80.49,80.56,80.37,80.44,18053.0,71.9978,72.0605,71.8905,71.9531,18053.0
2023-01-26 12:30:00,80.43,80.56,80.32,80.33,23164.0,71.9442,72.0605,71.8458,71.8547,23164.0
2023-01-26 13:00:00,80.32,80.47,80.31,80.45,23853.0,71.8458,71.98,71.8368,71.9621,23853.0
2023-01-26 13:30:00,80.48,80.6,80.37,80.39,26712.0,71.9889,72.0962,71.8905,71.9084,26712.0
2023-01-26 14:00:00,80.38,80.53,80.31,80.34,35860.0,71.8995,72.0336,71.8368,71.8637,35860.0
2023-01-26 14:30:00,80.38,80.48,80.2,80.21,38478.0,71.8995,71.9889,71.7384,71.7474,38478.0
2023-01-26 15:00:00,80.21,80.49,80.17,80.32,39502.0,71.7474,71.9978,71.7116,71.8458,39502.0
2023-01-26 15:30:00,80.31,80.47,80.19,80.32,173934.0,71.8368,71.98,71.7295,71.8458,173934.0
2023-01-27 09:30:00,80.08,80.15,79.56,79.97,59419.0,71.6311,71.6937,71.166,71.5327,59419.0
2023-01-27 10:00:00,80.0,80.42,79.87,80.39,99543.0,71.5595,71.9352,71.4433,71.9084,99543.0
2023-01-27 10:30:00,80.49,80.55,80.11,80.22,50012.0,71.9978,72.0515,71.6579,71.7563,50012.0
2023-01-27 11:00:00,80.2,80.24,80.01,80.08,18274.0,71.7384,71.7742,71.5685,71.6311,18274.0
2023-01-27 11:30:00,80.07,80.72,80.07,80.67,31748.0,71.6222,72.2036,71.6222,72.1589,31748.0
2023-01-27 12:00:00,80.69,80.94,80.68,80.82,34664.0,72.1767,72.4004,72.1678,72.293,34664.0
2023-01-27 12:30:00,80.82,81.02,80.79,80.98,59303.0,72.293,72.4719,72.2662,72.4362,59303.0
2023-01-27 13:00:00,81.0,81.2,80.93,81.1,76915.0,72.454,72.6329,72.3914,72.5435,76915.0
2023-01-27 13:30:00,81.11,81.2,80.71,80.83,49681.0,72.5524,72.6329,72.1946,72.302,49681.0
2023-01-27 14:00:00,80.89,81.08,80.84,81.0,28186.0,72.3556,72.5256,72.3109,72.454,28186.0
2023-01-27 14:30:00,81.01,81.11,80.98,81.06,22588.0,72.463,72.5524,72.4362,72.5077,22588.0
2023-01-27 15:00:00,81.05,81.11,80.88,80.92,40626.0,72.4988,72.5524,72.3467,72.3825,40626.0
2023-01-27 15:30:00,80.92,81.23,80.75,80.93,222359.0,72.3825,72.6598,72.2304,72.3914,222359.0
2023-01-30 09:30:00,80.78,81.38,80.62,81.38,50218.0,72.2573,72.7939,72.1141,72.7939,50218.0
2023-01-30 10:00:00,81.37,81.98,81.37,81.97,77015.0,72.785,73.3306,72.785,73.3217,77015.0
2023-01-30 10:30:00,81.98,81.99,81.46,81.55,53176.0,73.3306,73.3396,72.8655,72.946,53176.0
2023-01-30 11:00:00,81.53,81.8,81.51,81.68,57924.0,72.9281,73.1696,72.9102,73.0623,57924.0
2023-01-30 11:30:00,81.69,81.73,81.47,81.61,32628.0,73.0712,73.107,72.8745,72.9997,32628.0
2023-01-30 12:00:00,81.6,81.69,81.51,81.57,32788.0,72.9907,73.0712,72.9102,72.9639,32788.0
2023-01-30 12:30:00,81.57,81.73,81.47,81.5,32952.0,72.9639,73.107,72.8745,72.9013,32952.0
2023-01-30 13:00:00,81.49,81.77,81.42,81.69,37513.0,72.8923,73.1428,72.8297,73.0712,37513.0
2023-01-30 13:30:00,81.71,81.73,81.51,81.63,49130.0,73.0891,73.107,72.9102,73.0176,49130.0
2023-01-30 14:00:00,81.63,81.66,81.29,81.3,47246.0,73.0176,73.0444,72.7134,72.7224,47246.0
2023-01-30 14:30:00,81.3,81.39,81.17,81.3,76369.0,72.7224,72.8029,72.6061,72.7224,76369.0
2023-01-30 15:00:00,81.3,81.44,81.23,81.36,43180.0,72.7224,72.8476,72.6598,72.7761,43180.0
2023-01-30 15:30:00,81.34,81.48,81.21,81.39,261036.0,72.7582,72.8834,72.6419,72.8029,261036.0
2023-01-31 09:30:00,81.66,81.69,81.06,81.27,92205.0,73.0444,73.0712,72.5077,72.6956,92205.0
2023-01-31 10:00:00,81.27,81.48,80.52,80.69,55739.0,72.6956,72.8834,72.0247,72.1767,55739.0
2023-01-31 10:30:00,80.72,81.12,80.71,80.82,47774.0,72.2036,72.5614,72.1946,72.293,47774.0
2023-01-31 11:00:00,80.82,80.98,80.55,80.62,31897.0,72.293,72.4362,72.0515,72.1141,31897.0
2023-01-31 11:30:00,80.64,80.98,80.64,80.97,24760.0,72.132,72.4362,72.132,72.4272,24760.0
2023-01-31 12:00:00,80.96,81.11,80.86,80.94,35458.0,72.4183,72.5524,72.3288,72.4004,35458.0
2023-01-31 12:30:00,80.94,81.19,80.93,81.08,40966.0,72.4004,72.624,72.3914,72.5256,40966.0
2023-01-31 13:00:00,81.09,81.21,81.07,81.16,15653.0,72.5345,72.6419,72.5167,72.5972,15653.0
2023-01-31 13:30:00,81.16,81.34,81.11,81.34,19764.0,72.5972,72.7582,72.5524,72.7582,19764.0
2023-01-31 14:00:00,81.35,81.58,81.35,81.56,39418.0,72.7671,72.9728,72.7671,72.955,39418.0
2023-01-31 14:30:00,81.56,81.62,81.45,81.53,34736.0,72.955,73.0086,72.8566,72.9281,34736.0
2023-01-31 15:00:00,81.53,81.63,81.46,81.55,48827.0,72.9281,73.0176,72.8655,72.946,48827.0
2023-01-31 15:30:00,81.55,82.34,81.55,82.33,340003.0,72.946,73.6527,72.946,73.6437,340003.0
2023-02-01 09:30:00,81.9,82.17,81.66,82.07,66319.0,73.2591,73.5006,73.0444,73.4111,66319.0
2023-02-01 10:00:00,82.23,82.23,81.49,81.61,41024.0,73.5543,73.5543,72.8923,72.9997,41024.0
2023-02-01 10:30:00,81.62,81.92,81.62,81.81,27696.0,73.0086,73.277,73.0086,73.1786,27696.0
2023-02-01 11:00:00,81.84,82.33,81.84,82.33,63802.0,73.2054,73.6437,73.2054,73.6437,63802.0
2023-02-01 11:30:00,82.32,82.4,82.16,82.16,33850.0,73.6348,73.7063,73.4917,73.4917,33850.0
2023-02-01 12:00:00,82.14,82.24,82.03,82.13,39573.0,73.4738,73.5632,73.3754,73.4648,39573.0
2023-02-01 12:30:00,82.13,82.18,81.95,82.01,28556.0,73.4648,73.5095,73.3038,73.3575,28556.0
2023-02-01 13:00:00,82.01,82.1,81.93,82.05,21227.0,73.3575,73.438,73.2859,73.3933,21227.0
2023-02-01 13:30:00,82.04,82.42,82.04,82.35,45189.0,73.3843,73.7242,73.3843,73.6616,45189.0
2023-02-01 14:00:00,82.28,82.28,81.91,82.05,44573.0,73.599,73.599,73.268,73.3933,44573.0
2023-02-01 14:30:00,82.08,82.72,81.79,82.6,83582.0,73.4201,73.9926,73.1607,73.8852,83582.0
2023-02-01 15:00:00,82.6,82.91,82.49,82.72,73082.0,73.8852,74.1625,73.7868,73.9926,73082.0
2023-02-01 15:30:00,82.73,83.3,82.51,82.67,358026.0,74.0015,74.5114,73.8047,73.9478,358026.0
2023-02-02 09:30:00,83.06,83.06,82.23,82.84,105434.0,74.2967,74.2967,73.5543,74.0999,105434.0
2023-02-02 10:00:00,82.89,83.4,82.57,83.4,68629.0,74.1446,74.6008,73.8584,74.6008,68629.0
2023-02-02 10:30:00,83.42,84.0,83.42,83.7,89318.0,74.6187,75.1375,74.6187,74.8692,89318.0
2023-02-02 11:00:00,83.68,83.69,83.38,83.6,51642.0,74.8513,74.8602,74.5829,74.7797,51642.0
2023-02-02 11:30:00,83.59,83.73,83.54,83.6,49881.0,74.7708,74.896,74.7261,74.7797,49881.0
2023-02-02 12:00:00,83.59,83.91,83.56,83.77,45386.0,74.7708,75.057,74.7439,74.9318,45386.0
2023-02-02 12:30:00,83.77,83.87,83.58,83.64,49358.0,74.9318,75.0212,74.7618,74.8155,49358.0
2023-02-02 13:00:00,83.63,83.74,83.34,83.34,31679.0,74.8066,74.905,74.5472,74.5472,31679.0
2023-02-02 13:30:00,83.36,83.59,83.22,83.54,41312.0,74.565,74.7708,74.4398,74.7261,41312.0
2023-02-02 14:00:00,83.54,83.57,83.04,83.16,63312.0,74.7261,74.7529,74.2788,74.3861,63312.0
2023-02-02 14:30:00,83.16,83.19,82.84,82.98,54157.0,74.3861,74.413,74.0999,74.2251,54157.0
2023-02-02 15:00:00,82.98,83.31,82.92,83.31,70168.0,74.2251,74.5203,74.1715,74.5203,70168.0
2023-02-02 15:30:00,83.3,83.51,83.15,83.41,391929.0,74.5114,74.6992,74.3772,74.6098,391929.0
2023-02-03 09:30:00,82.93,83.18,80.81,80.93,111409.0,74.1804,74.404,72.2841,72.3914,111409.0
2023-02-03 10:00:00,80.89,80.93,79.72,79.85,101805.0,72.3556,72.3914,71.3091,71.4254,101805.0
2023-02-03 10:30:00,79.82,80.03,79.52,79.77,107242.0,71.3985,71.5864,71.1302,71.3538,107242.0
2023-02-03 11:00:00,79.77,80.39,79.74,80.36,59522.0,71.3538,71.9084,71.327,71.8816,59522.0
2023-02-03 11:30:00,80.36,80.77,80.05,80.07,95715.0,71.8816,72.2483,71.6043,71.6222,95715.0
2023-02-03 12:00:00,80.08,80.39,80.07,80.33,39437.0,71.6311,71.9084,71.6222,71.8547,39437.0
2023-02-03 12:30:00,80.34,80.6,80.3,80.37,32060.0,71.8637,72.0962,71.8279,71.8905,32060.0
2023-02-03 13:00:00,80.36,80.43,80.04,80.04,26239.0,71.8816,71.9442,71.5953,71.5953,26239.0
2023-02-03 13:30:00,80.04,80.38,79.97,80.31,38274.0,71.5953,71.8995,71.5327,71.8368,38274.0
2023-02-03 14:00:00,80.34,80.53,80.32,80.53,38571.0,71.8637,72.0336,71.8458,72.0336,38571.0
2023-02-03 14:30:00,80.52,80.61,80.38,80.44,47254.0,72.0247,72.1052,71.8995,71.9531,47254.0
2023-02-03 15:00:00,80.42,80.78,80.35,80.72,56735.0,71.9352,72.2573,71.8726,72.2036,56735.0
2023-02-03 15:30:00,80.73,80.9,80.29,80.34,239311.0,72.2125,72.3646,71.8189,71.8637,239311.0
2023-02-06 09:30:00,80.15,80.33,79.76,80.32,52543.0,71.6937,71.8547,71.3449,71.8458,52543.0
2023-02-06 10:00:00,80.26,80.41,80.11,80.21,29792.0,71.7921,71.9263,71.6579,71.7474,29792.0
2023-02-06 10:30:00,80.17,80.52,80.05,80.44,36520.0,71.7116,72.0247,71.6043,71.9531,36520.0
2023-02-06 11:00:00,80.44,80.49,80.28,80.31,22308.0,71.9531,71.9978,71.81,71.8368,22308.0
2023-02-06 11:30:00,80.3,80.31,79.81,79.87,27121.0,71.8279,71.8368,71.3896,71.4433,27121.0
2023-02-06 12:00:00,79.89,79.96,79.75,79.9,39559.0,71.4612,71.5238,71.3359,71.4701,39559.0
2023-02-06 12:30:00,79.96,80.1,79.91,80.06,22789.0,71.5238,71.649,71.479,71.6132,22789.0
2023-02-06 13:00:00,80.07,80.21,80.03,80.09,30886.0,71.6222,71.7474,71.5864,71.6401,30886.0
2023-02-06 13:30:00,80.09,80.2,79.98,80.13,103808.0,71.6401,71.7384,71.5417,71.6758,103808.0
2023-02-06 14:00:00,80.12,80.51,80.1,80.51,23946.0,71.6669,72.0157,71.649,72.0157,23946.0
2023-02-06 14:30:00,80.51,80.89,80.48,80.88,38590.0,72.0157,72.3556,71.9889,72.3467,38590.0
2023-02-06 15:00:00,80.91,81.07,80.77,80.93,42752.0,72.3735,72.5167,72.2483,72.3914,42752.0
2023-02-06 15:30:00,80.93,81.36,80.8,81.3,183898.0,72.3914,72.7761,72.2751,72.7224,183898.0
2023-02-07 09:30:00,80.74,80.74,79.61,80.05,62170.0,72.2215,72.2215,71.2107,71.6043,62170.0
2023-02-07 10:00:00,80.06,80.27,79.71,79.79,28745.0,71.6132,71.8011,71.3001,71.3717,28745.0
2023-02-07 10:30:00,79.78,79.97,79.48,79.53,77730.0,71.3628,71.5327,71.0944,71.1391,77730.0
2023-02-07 11:00:00,79.55,79.8,79.5,79.67,105680.0,71.157,71.3806,71.1123,71.2644,105680.0
2023-02-07 11:30:00,79.71,80.09,79.67,80.05,77564.0,71.3001,71.6401,71.2644,71.6043,77564.0
2023-02-07 12:00:00,80.06,80.35,80.02,80.24,43524.0,71.6132,71.8726,71.5774,71.7742,43524.0
2023-02-07 12:30:00,80.25,80.83,80.22,80.63,47680.0,71.7832,72.302,71.7563,72.1231,47680.0
2023-02-07 13:00:00,80.67,80.75,80.03,80.03,45314.0,72.1589,72.2304,71.5864,71.5864,45314.0
2023-02-07 13:30:00,80.0,80.01,79.67,79.95,43642.0,71.5595,71.5685,71.2644,71.5148,43642.0
2023-02-07 14:00:00,79.95,80.48,79.95,80.27,52073.0,71.5148,71.9889,71.5148,71.8011,52073.0
2023-02-07 14:30:00,80.28,80.43,80.23,80.36,52486.0,71.81,71.9442,71.7653,71.8816,52486.0
2023-02-07 15:00:00,80.36,80.59,80.32,80.55,69072.0,71.8816,72.0873,71.8458,72.0515,69072.0
2023-02-07 15:30:00,80.55,81.02,80.49,80.68,208221.0,72.0515,72.4719,71.9978,72.1678,208221.0
2023-02-08 09:30:00,80.27,80.53,79.59,79.98,32622.0,71.8011,72.0336,71.1928,71.5417,32622.0
2023-02-08 10:00:00,79.91,80.01,79.66,79.88,35400.0,71.479,71.5685,71.2554,71.4522,35400.0
2023-02-08 10:30:00,79.89,79.97,79.44,79.5,56539.0,71.4612,71.5327,71.0586,71.1123,56539.0
2023-02-08 11:00:00,79.48,79.58,79.2,79.21,51914.0,71.0944,71.1839,70.844,70.8529,51914.0
2023-02-08 11:30:00,79.2,79.36,79.08,79.35,31986.0,70.844,70.9871,70.7366,70.9781,31986.0
2023-02-08 12:00:00,79.35,79.38,78.98,78.99,29470.0,70.9781,71.005,70.6472,70.6561,29470.0
2023-02-08 12:30:00,78.95,79.15,78.75,79.15,26693.0,70.6203,70.7992,70.4414,70.7992,26693.0
2023-02-08 13:00:00,79.16,79.29,79.12,79.12,33740.0,70.8082,70.9245,70.7724,70.7724,33740.0
2023-02-08 13:30:00,79.11,79.37,79.05,79.35,31353.0,70.7634,70.996,70.7098,70.9781,31353.0
2023-02-08 14:00:00,79.34,79.45,79.12,79.28,29557.0,70.9692,71.0676,70.7724,70.9155,29557.0
2023-02-08 14:30:00,79.27,79.44,79.19,79.43,34886.0,70.9066,71.0586,70.835,71.0497,34886.0
2023-02-08 15:00:00,79.42,79.42,78.92,78.95,52944.0,71.0407,71.0407,70.5935,70.6203,52944.0
2023-02-08 15:30:00,78.93,79.18,78.85,79.13,189761.0,70.6024,70.8261,70.5309,70.7813,189761.0
2023-02-09 09:30:00,79.24,79.77,79.24,79.68,33418.0,70.8797,71.3538,70.8797,71.2733,33418.0
2023-02-09 10:00:00,79.64,79.67,79.06,79.19,28785.0,71.2375,71.2644,70.7187,70.835,28785.0
2023-02-09 10:30:00,79.19,79.44,79.14,79.44,18858.0,70.835,71.0586,70.7903,71.0586,18858.0
2023-02-09 11:00:00,79.48,79.52,79.27,79.35,20976.0,71.0944,71.1302,70.9066,70.9781,20976.0
2023-02-09 11:30:00,79.32,79.34,79.03,79.16,31358.0,70.9513,70.9692,70.6919,70.8082,31358.0
2023-02-09 12:00:00,79.14,79.27,79.01,79.16,18343.0,70.7903,70.9066,70.674,70.8082,18343.0
2023-02-09 12:30:00,79.16,79.16,78.9,78.9,14437.0,70.8082,70.8082,70.5756,70.5756,14437.0
2023-02-09 13:00:00,78.9,79.01,78.84,78.85,13138.0,70.5756,70.674,70.5219,70.5309,13138.0
2023-02-09 13:30:00,78.83,78.92,78.63,78.71,21986.0,70.513,70.5935,70.3341,70.4056,21986.0
2023-02-09 14:00:00,78.72,78.76,78.54,78.63,20442.0,70.4146,70.4504,70.2536,70.3341,20442.0
2023-02-09 14:30:00,78.64,78.93,78.63,78.76,22061.0,70.343,70.6024,70.3341,70.4504,22061.0
2023-02-09 15:00:00,78.78,78.78,78.12,78.14,32905.0,70.4683,70.4683,69.8779,69.8958,32905.0
2023-02-09 15:30:00,78.13,78.57,78.08,78.19,221534.0,69.8868,70.2804,69.8421,69.9405,221534.0
2023-02-10 09:30:00,78.48,78.77,78.06,78.75,30415.0,70.1999,70.4593,69.8242,70.4414,30415.0
2023-02-10 10:00:00,78.67,79.76,78.62,79.76,75887.0,70.3699,71.3449,70.3251,71.3449,75887.0
2023-02-10 10:30:00,79.75,79.81,79.3,79.34,134706.0,71.3359,71.3896,70.9334,70.9692,134706.0
2023-02-10 11:00:00,79.33,79.47,79.15,79.28,33413.0,70.9602,71.0855,70.7992,70.9155,33413.0
2023-02-10 11:30:00,79.26,79.5,79.2,79.5,34518.0,70.8976,71.1123,70.844,71.1123,34518.0
2023-02-10 12:00:00,79.5,79.71,79.4,79.66,120285.0,71.1123,71.3001,71.0228,71.2554,120285.0
2023-02-10 12:30:00,79.65,79.86,79.48,79.7,28892.0,71.2465,71.4343,71.0944,71.2912,28892.0
2023-02-10 13:00:00,79.69,80.1,79.62,79.78,100319.0,71.2823,71.649,71.2196,71.3628,100319.0
2023-02-10 13:30:00,79.76,79.78,79.51,79.55,35743.0,71.3449,71.3628,71.1212,71.157,35743.0
2023-02-10 14:00:00,79.56,79.59,79.46,79.5,27326.0,71.166,71.1928,71.0765,71.1123,27326.0
2023-02-10 14:30:00,79.52,79.79,79.5,79.73,24603.0,71.1302,71.3717,71.1123,71.318,24603.0
2023-02-10 15:00:00,79.74,79.86,79.67,79.74,52934.0,71.327,71.4343,71.2644,71.327,52934.0
2023-02-10 15:30:00,79.74,80.12,79.74,80.07,174596.0,71.327,71.6669,71.327,71.6222,174596.0
2023-02-13 09:30:00,80.08,80.53,80.02,80.09,51527.0,71.6311,72.0336,71.5774,71.6401,51527.0
2023-02-13 10:00:00,80.09,80.55,80.05,80.54,63264.0,71.6401,72.0515,71.6043,72.0426,63264.0
2023-02-13 10:30:00,80.58,80.71,80.37,80.58,102485.0,72.0784,72.1946,71.8905,72.0784,102485.0
2023-02-13 11:00:00,80.59,80.61,80.33,80.36,25233.0,72.0873,72.1052,71.8547,71.8816,25233.0
2023-02-13 11:30:00,80.37,80.48,80.25,80.37,27704.0,71.8905,71.9889,71.7832,71.8905,27704.0
2023-02-13 12:00:00,80.35,80.43,80.27,80.37,21864.0,71.8726,71.9442,71.8011,71.8905,21864.0
2023-02-13 12:30:00,80.37,80.42,80.32,80.39,25492.0,71.8905,71.9352,71.8458,71.9084,25492.0
2023-02-13 13:00:00,80.41,80.47,80.27,80.37,38560.0,71.9263,71.98,71.8011,71.8905,38560.0
2023-02-13 13:30:00,80.4,80.65,80.39,80.6,46114.0,71.9173,72.141,71.9084,72.0962,46114.0
2023-02-13 14:00:00,80.63,80.66,80.26,80.29,44684.0,72.1231,72.1499,71.7921,71.8189,44684.0
2023-02-13 14:30:00,80.29,80.34,80.06,80.06,43248.0,71.8189,71.8637,71.6132,71.6132,43248.0
2023-02-13 15:00:00,80.05,80.24,79.95,80.17,64879.0,71.6043,71.7742,71.5148,71.7116,64879.0
2023-02-13 15:30:00,80.18,80.3,79.96,80.29,359448.0,71.7206,71.8279,71.5238,71.8189,359448.0
2023-02-14 09:30:00,81.23,81.23,78.74,79.75,213021.0,72.6598,72.6598,70.4325,71.3359,213021.0
2023-02-14 10:00:00,79.75,79.9,79.16,79.46,88953.0,71.3359,71.4701,70.8082,71.0765,88953.0
2023-02-14 10:30:00,79.47,79.55,78.97,79.22,59938.0,71.0855,71.157,70.6382,70.8618,59938.0
2023-02-14 11:00:00,79.27,79.74,79.22,79.23,52137.0,70.9066,71.327,70.8618,70.8708,52137.0
2023-02-14 11:30:00,79.22,79.3,78.97,79.16,54468.0,70.8618,70.9334,70.6382,70.8082,54468.0
2023-02-14 12:00:00,79.13,79.47,79.08,79.31,48324.0,70.7813,71.0855,70.7366,70.9423,48324.0
2023-02-14 12:30:00,79.32,79.59,79.26,79.56,47938.0,70.9513,71.1928,70.8976,71.166,47938.0
2023-02-14 13:00:00,79.56,79.98,79.53,79.62,63813.0,71.166,71.5417,71.1391,71.2196,63813.0
2023-02-14 13:30:00,79.62,79.79,79.49,79.71,44083.0,71.2196,71.3717,71.1034,71.3001,44083.0
2023-02-14 14:00:00,79.75,79.89,79.62,79.87,51398.0,71.3359,71.4612,71.2196,71.4433,51398.0
2023-02-14 14:30:00,79.89,79.95,79.68,79.76,54341.0,71.4612,71.5148,71.2733,71.3449,54341.0
2023-02-14 15:00:00,79.76,79.83,79.43,79.61,75468.0,71.3449,71.4075,71.0497,71.2107,75468.0
2023-02-14 15:30:00,79.6,79.63,78.82,78.9,407107.0,71.2017,71.2286,70.504,70.5756,407107.0
2023-02-15 09:30:00,78.51,79.16,78.4,79.13,72998.0,70.2268,70.8082,70.1284,70.7813,72998.0
2023-02-15 10:00:00,79.12,79.17,78.54,78.71,74973.0,70.7724,70.8171,70.2536,70.4056,74973.0
2023-02-15 10:30:00,78.73,78.96,78.63,78.77,35327.0,70.4235,70.6293,70.3341,70.4593,35327.0
2023-02-15 11:00:00,78.77,78.98,78.6,78.92,41439.0,70.4593,70.6472,70.3073,70.5935,41439.0
2023-02-15 11:30:00,78.92,79.05,78.76,79.02,54292.0,70.5935,70.7098,70.4504,70.6829,54292.0
2023-02-15 12:00:00,79.01,79.1,78.82,79.06,56583.0,70.674,70.7545,70.504,70.7187,56583.0
2023-02-15 12:30:00,79.06,79.35,79.06,79.33,44802.0,70.7187,70.9781,70.7187,70.9602,44802.0
2023-02-15 13:00:00,79.35,79.64,79.34,79.64,41344.0,70.9781,71.2375,70.9692,71.2375,41344.0
2023-02-15 13:30:00,79.65,79.8,79.51,79.66,81105.0,71.2465,71.3806,71.1212,71.2554,81105.0
2023-02-15 14:00:00,79.67,79.67,79.32,79.41,64430.0,71.2644,71.2644,70.9513,71.0318,64430.0
2023-02-15 14:30:00,79.42,79.84,79.38,79.71,58916.0,71.0407,71.4164,71.005,71.3001,58916.0
2023-02-15 15:00:00,79.72,80.06,79.72,80.03,84844.0,71.3091,71.6132,71.3091,71.5864,84844.0
2023-02-15 15:30:00,80.03,80.17,79.84,79.88,373416.0,71.5864,71.7116,71.4164,71.4522,373416.0
2023-02-16 09:30:00,78.96,79.23,78.62,78.64,54160.0,70.6293,70.8708,70.3251,70.343,54160.0
2023-02-16 10:00:00,78.71,79.23,78.66,79.13,67786.0,70.4056,70.8708,70.3609,70.7813,67786.0
2023-02-16 10:30:00,79.15,79.28,78.88,79.03,61490.0,70.7992,70.9155,70.5577,70.6919,61490.0
2023-02-16 11:00:00,79.03,79.17,78.79,79.14,66855.0,70.6919,70.8171,70.4772,70.7903,66855.0
2023-02-16 11:30:00,79.14,79.22,78.84,78.89,69172.0,70.7903,70.8618,70.5219,70.5667,69172.0
2023-02-16 12:00:00,78.91,79.3,78.86,79.26,57070.0,70.5845,70.9334,70.5398,70.8976,57070.0
2023-02-16 12:30:00,79.25,79.35,79.17,79.22,42260.0,70.8887,70.9781,70.8171,70.8618,42260.0
2023-02-16 13:00:00,79.23,79.34,79.18,79.22,53249.0,70.8708,70.9692,70.8261,70.8618,53249.0
2023-02-16 13:30:00,79.22,79.37,79.11,79.17,64328.0,70.8618,70.996,70.7634,70.8171,64328.0
2023-02-16 14:00:00,79.18,79.28,78.99,79.04,150705.0,70.8261,70.9155,70.6561,70.7008,150705.0
2023-02-16 14:30:00,79.04,79.13,78.72,78.74,146969.0,70.7008,70.7813,70.4146,70.4325,146969.0
2023-02-16 15:00:00,78.73,78.79,78.53,78.63,135671.0,70.4235,70.4772,70.2446,70.3341,135671.0
2023-02-16 15:30:00,78.64,78.92,78.55,78.71,402027.0,70.343,70.5935,70.2625,70.4056,402027.0
2023-02-17 09:30:00,78.95,79.28,78.49,78.49,87611.0,70.6203,70.9155,70.2089,70.2089,87611.0
2023-02-17 10:00:00,78.49,79.49,78.49,79.43,40467.0,70.2089,71.1034,70.2089,71.0497,40467.0
2023-02-17 10:30:00,79.45,79.61,79.37,79.45,23307.0,71.0676,71.2107,70.996,71.0676,23307.0
2023-02-17 11:00:00,79.45,79.58,79.36,79.42,66526.0,71.0676,71.1839,70.9871,71.0407,66526.0
2023-02-17 11:30:00,79.44,79.59,79.31,79.5,42307.0,71.0586,71.1928,70.9423,71.1123,42307.0
2023-02-17 12:00:00,79.5,80.2,79.46,80.18,106712.0,71.1123,71.7384,71.0765,71.7206,106712.0
2023-02-17 12:30:00,80.17,80.2,79.84,79.92,48733.0,71.7116,71.7384,71.4164,71.488,48733.0
2023-02-17 13:00:00,79.92,79.92,79.77,79.83,37605.0,71.488,71.488,71.3538,71.4075,37605.0
2023-02-17 13:30:00,79.83,79.96,79.68,79.95,42345.0,71.4075,71.5238,71.2733,71.5148,42345.0
2023-02-17 14:00:00,79.97,80.38,79.96,80.32,45825.0,71.5327,71.8995,71.5238,71.8458,45825.0
2023-02-17 14:30:00,80.34,80.39,80.18,80.22,50184.0,71.8637,71.9084,71.7206,71.7563,50184.0
2023-02-17 15:00:00,80.22,80.43,80.19,80.41,80789.0,71.7563,71.9442,71.7295,71.9263,80789.0
2023-02-17 15:30:00,80.41,80.57,80.05,80.29,264469.0,71.9263,72.0694,71.6043,71.8189,264469.0
2023-02-21 09:30:00,79.49,79.68,78.59,78.69,91185.0,71.1034,71.2733,70.2983,70.3878,91185.0
2023-02-21 10:00:00,78.71,79.44,78.69,79.43,75735.0,70.4056,71.0586,70.3878,71.0497,75735.0
2023-02-21 10:30:00,79.42,79.42,79.04,79.07,48965.0,71.0407,71.0407,70.7008,70.7277,48965.0
2023-02-21 11:00:00,79.04,79.22,78.94,79.12,38897.0,70.7008,70.8618,70.6114,70.7724,38897.0
2023-02-21 11:30:00,79.12,79.34,79.05,79.33,54049.0,70.7724,70.9692,70.7098,70.9602,54049.0
2023-02-21 12:00:00,79.33,79.33,79.08,79.2,41586.0,70.9602,70.9602,70.7366,70.844,41586.0
2023-02-21 12:30:00,79.18,79.22,78.95,78.97,42709.0,70.8261,70.8618,70.6203,70.6382,42709.0
2023-02-21 13:00:00,78.97,79.03,78.61,78.63,37018.0,70.6382,70.6919,70.3162,70.3341,37018.0
2023-02-21 13:30:00,78.64,78.66,78.45,78.54,41912.0,70.343,70.3609,70.1731,70.2536,41912.0
2023-02-21 14:00:00,78.54,78.6,78.33,78.55,43021.0,70.2536,70.3073,70.0657,70.2625,43021.0
2023-02-21 14:30:00,78.55,78.66,78.52,78.63,58126.0,70.2625,70.3609,70.2357,70.3341,58126.0
2023-02-21 15:00:00,78.62,78.8,78.6,78.79,50088.0,70.3251,70.4862,70.3073,70.4772,50088.0
2023-02-21 15:30:00,78.8,78.85,78.25,78.34,235368.0,70.4862,70.5309,69.9942,70.0747,235368.0
2023-02-22 09:30:00,78.44,78.67,78.14,78.59,69145.0,70.1641,70.3699,69.8958,70.2983,69145.0
2023-02-22 10:00:00,78.59,79.07,78.55,79.02,55744.0,70.2983,70.7277,70.2625,70.6829,55744.0
2023-02-22 10:30:00,78.96,79.03,78.66,78.95,43095.0,70.6293,70.6919,70.3609,70.6203,43095.0
2023-02-22 11:00:00,78.95,79.11,78.93,79.09,39030.0,70.6203,70.7634,70.6024,70.7456,39030.0
2023-02-22 11:30:00,79.09,79.26,79.09,79.19,44105.0,70.7456,70.8976,70.7456,70.835,44105.0
2023-02-22 12:00:00,79.2,79.31,79.14,79.24,40280.0,70.844,70.9423,70.7903,70.8797,40280.0
2023-02-22 12:30:00,79.24,79.3,79.12,79.17,54345.0,70.8797,70.9334,70.7724,70.8171,54345.0
2023-02-22 13:00:00,79.18,79.36,79.15,79.29,43223.0,70.8261,70.9871,70.7992,70.9245,43223.0
2023-02-22 13:30:00,79.3,79.33,79.04,79.04,54928.0,70.9334,70.9602,70.7008,70.7008,54928.0
2023-02-22 14:00:00,79.06,79.27,78.75,78.89,74915.0,70.7187,70.9066,70.4414,70.5667,74915.0
2023-02-22 14:30:00,78.87,78.9,78.45,78.65,61897.0,70.5488,70.5756,70.1731,70.352,61897.0
2023-02-22 15:00:00,78.64,78.75,78.47,78.5,72904.0,70.343,70.4414,70.191,70.2178,72904.0
2023-02-22 15:30:00,78.5,78.51,78.16,78.45,287163.0,70.2178,70.2268,69.9137,70.1731,287163.0
2023-02-23 09:30:00,78.92,79.17,78.43,79.14,85587.0,70.5935,70.8171,70.1552,70.7903,85587.0
2023-02-23 10:00:00,79.15,79.24,78.9,78.97,50462.0,70.7992,70.8797,70.5756,70.6382,50462.0
2023-02-23 10:30:00,78.96,79.15,78.84,79.06,68704.0,70.6293,70.7992,70.5219,70.7187,68704.0
2023-02-23 11:00:00,79.07,79.22,78.7,78.74,62932.0,70.7277,70.8618,70.3967,70.4325,62932.0
2023-02-23 11:30:00,78.71,78.86,78.51,78.54,44902.0,70.4056,70.5398,70.2268,70.2536,44902.0
2023-02-23 12:00:00,78.53,78.67,78.43,78.44,35133.0,70.2446,70.3699,70.1552,70.1641,35133.0
2023-02-23 12:30:00,78.43,78.5,78.32,78.45,31919.0,70.1552,70.2178,70.0568,70.1731,31919.0
2023-02-23 13:00:00,78.45,78.52,78.3,78.32,34636.0,70.1731,70.2357,70.0389,70.0568,34636.0
2023-02-23 13:30:00,78.33,78.37,78.04,78.09,22519.0,70.0657,70.1015,69.8063,69.8511,22519.0
2023-02-23 14:00:00,78.07,78.07,77.74,77.98,45525.0,69.8332,69.8332,69.538,69.7527,45525.0
2023-02-23 14:30:00,77.98,78.09,77.88,77.95,73581.0,69.7527,69.8511,69.6632,69.7258,73581.0
2023-02-23 15:00:00,77.95,78.34,77.94,78.27,45680.0,69.7258,70.0747,69.7169,70.0121,45680.0
2023-02-23 15:30:00,78.27,78.32,77.99,78.05,170496.0,70.0121,70.0568,69.7616,69.8153,170496.0
2023-02-24 09:30:00,77.25,77.53,76.67,76.73,51260.0,69.0997,69.3501,68.5809,68.6346,51260.0
2023-02-24 10:00:00,76.72,77.3,76.66,77.03,32895.0,68.6256,69.1444,68.5719,68.9029,32895.0
2023-02-24 10:30:00,77.03,77.1,76.84,76.9,21717.0,68.9029,68.9655,68.7329,68.7866,21717.0
2023-02-24 11:00:00,76.9,77.0,76.73,76.86,23471.0,68.7866,68.8761,68.6346,68.7508,23471.0
2023-02-24 11:30:00,76.85,77.17,76.83,76.87,42664.0,68.7419,69.0281,68.724,68.7598,42664.0
2023-02-24 12:00:00,76.88,77.34,76.86,77.3,37880.0,68.7687,69.1802,68.7508,69.1444,37880.0
2023-02-24 12:30:00,77.27,77.32,77.1,77.13,31512.0,69.1176,69.1623,68.9655,68.9923,31512.0
2023-02-24 13:00:00,77.14,77.49,77.12,77.45,30890.0,69.0013,69.3144,68.9834,69.2786,30890.0
2023-02-24 13:30:00,77.44,77.44,77.25,77.4,21910.0,69.2696,69.2696,69.0997,69.2339,21910.0
2023-02-24 14:00:00,77.39,77.59,77.3,77.53,35959.0,69.2249,69.4038,69.1444,69.3501,35959.0
2023-02-24 14:30:00,77.52,77.65,77.25,77.59,35695.0,69.3412,69.4575,69.0997,69.4038,35695.0
2023-02-24 15:00:00,77.59,77.68,77.42,77.54,43751.0,69.4038,69.4843,69.2518,69.3591,43751.0
2023-02-24 15:30:00,77.54,77.54,77.1,77.38,141834.0,69.3591,69.3591,68.9655,69.216,141834.0
2023-02-27 09:30:00,77.76,78.4,77.62,78.25,44025.0,69.5559,70.1284,69.4307,69.9942,44025.0
2023-02-27 10:00:00,78.23,78.47,78.13,78.32,20931.0,69.9763,70.191,69.8868,70.0568,20931.0
2023-02-27 10:30:00,78.34,78.42,77.8,77.85,30795.0,70.0747,70.1462,69.5917,69.6364,30795.0
2023-02-27 11:00:00,77.89,77.96,77.59,77.59,30645.0,69.6722,69.7348,69.4038,69.4038,30645.0
2023-02-27 11:30:00,77.58,77.6,77.26,77.37,40397.0,69.3949,69.4128,69.1086,69.207,40397.0
2023-02-27 12:00:00,77.36,77.36,76.9,77.01,41959.0,69.1981,69.1981,68.7866,68.885,41959.0
2023-02-27 12:30:00,76.98,77.35,76.95,77.1,50161.0,68.8582,69.1891,68.8313,68.9655,50161.0
2023-02-27 13:00:00,77.11,77.46,77.11,77.46,33711.0,68.9745,69.2875,68.9745,69.2875,33711.0
2023-02-27 13:30:00,77.46,77.49,77.22,77.39,27739.0,69.2875,69.3144,69.0729,69.2249,27739.0
2023-02-27 14:00:00,77.4,77.51,77.15,77.18,34521.0,69.2339,69.3323,69.0102,69.0371,34521.0
2023-02-27 14:30:00,77.17,77.22,76.95,77.05,32753.0,69.0281,69.0729,68.8313,68.9208,32753.0
2023-02-27 15:00:00,77.03,77.04,76.73,76.79,34631.0,68.9029,68.9118,68.6346,68.6882,34631.0
2023-02-27 15:30:00,76.85,77.1,76.72,77.1,161472.0,68.7419,68.9655,68.6256,68.9655,161472.0
2023-02-28 09:30:00,76.72,76.75,76.35,76.38,149939.0,68.6256,68.6524,68.2946,68.3215,149939.0
2023-02-28 10:00:00,76.33,76.8,76.12,76.5,62327.0,68.2768,68.6972,68.0889,68.4288,62327.0
2023-02-28 10:30:00,76.49,76.59,76.33,76.45,51609.0,68.4199,68.5093,68.2768,68.3841,51609.0
2023-02-28 11:00:00,76.47,76.74,76.46,76.69,43073.0,68.402,68.6435,68.393,68.5988,43073.0
2023-02-28 11:30:00,76.68,76.89,76.58,76.86,37205.0,68.5898,68.7777,68.5004,68.7508,37205.0
2023-02-28 12:00:00,76.85,77.14,76.81,77.13,44890.0,68.7419,69.0013,68.7061,68.9923,44890.0
2023-02-28 12:30:00,77.11,77.17,76.94,77.04,41640.0,68.9745,69.0281,68.8224,68.9118,41640.0
2023-02-28 13:00:00,77.02,77.03,76.75,76.79,24963.0,68.894,68.9029,68.6524,68.6882,24963.0
2023-02-28 13:30:00,76.8,76.81,76.54,76.56,24646.0,68.6972,68.7061,68.4646,68.4825,24646.0
2023-02-28 14:00:00,76.58,76.58,76.33,76.41,44140.0,68.5004,68.5004,68.2768,68.3483,44140.0
2023-02-28 14:30:00,76.42,76.43,75.94,75.95,66643.0,68.3573,68.3662,67.9279,67.9368,66643.0
2023-02-28 15:00:00,75.95,75.97,75.57,75.59,111267.0,67.9368,67.9547,67.5969,67.6148,111267.0
2023-02-28 15:30:00,75.61,75.69,75.31,75.35,446342.0,67.6327,67.7043,67.3644,67.4001,446342.0
2023-03-01 09:30:00,74.02,74.68,73.83,73.83,129246.0,66.8213,67.4171,66.6497,66.6497,129246.0
2023-03-01 10:00:00,73.85,73.92,73.41,73.53,62403.0,66.6678,66.731,66.2706,66.3789,62403.0
2023-03-01 10:30:00,73.49,73.7,73.33,73.38,48773.0,66.3428,66.5324,66.1984,66.2435,48773.0
2023-03-01 11:00:00,73.4,73.41,72.92,73.12,62248.0,66.2616,66.2706,65.8282,66.0088,62248.0
2023-03-01 11:30:00,73.12,73.56,73.1,73.5,41514.0,66.0088,66.406,65.9907,66.3518,41514.0
2023-03-01 12:00:00,73.5,73.64,73.43,73.51,56054.0,66.3518,66.4782,66.2886,66.3609,56054.0
2023-03-01 12:30:00,73.53,73.58,73.34,73.35,40607.0,66.3789,66.4241,66.2074,66.2164,40607.0
2023-03-01 13:00:00,73.35,73.39,73.11,73.25,50802.0,66.2164,66.2525,65.9998,66.1262,50802.0
2023-03-01 13:30:00,73.25,73.4,73.13,73.4,23241.0,66.1262,66.2616,66.0178,66.2616,23241.0
2023-03-01 14:00:00,73.4,73.41,73.14,73.17,71891.0,66.2616,66.2706,66.0269,66.0539,71891.0
2023-03-01 14:30:00,73.16,73.19,73.03,73.14,117084.0,66.0449,66.072,65.9275,66.0269,117084.0
2023-03-01 15:00:00,73.1,73.41,73.09,73.26,84596.0,65.9907,66.2706,65.9817,66.1352,84596.0
2023-03-01 15:30:00,73.26,73.51,73.16,73.17,340307.0,66.1352,66.3609,66.0449,66.0539,340307.0
2023-03-02 09:30:00,73.0,73.47,72.87,72.94,423827.0,65.9005,66.3248,65.7831,65.8463,423827.0
2023-03-02 10:00:00,72.93,73.49,72.84,73.44,141522.0,65.8373,66.3428,65.756,66.2977,141522.0
2023-03-02 10:30:00,73.45,73.63,73.36,73.57,137399.0,66.3067,66.4692,66.2255,66.415,137399.0
2023-03-02 11:00:00,73.56,73.6,73.23,73.26,106265.0,66.406,66.4421,66.1081,66.1352,106265.0
2023-03-02 11:30:00,73.25,73.53,73.16,73.53,85666.0,66.1262,66.3789,66.0449,66.3789,85666.0
2023-03-02 12:00:00,73.55,73.68,73.52,73.65,84646.0,66.397,66.5143,66.3699,66.4873,84646.0
2023-03-02 12:30:00,73.65,73.76,73.59,73.7,65076.0,66.4873,66.5866,66.4331,66.5324,65076.0
2023-03-02 13:00:00,73.69,73.78,73.53,73.68,52869.0,66.5234,66.6046,66.3789,66.5143,52869.0
2023-03-02 13:30:00,73.67,74.0,73.62,73.95,87430.0,66.5053,66.8032,66.4602,66.7581,87430.0
2023-03-02 14:00:00,73.96,74.19,73.84,74.13,80849.0,66.7671,66.9747,66.6588,66.9206,80849.0
2023-03-02 14:30:00,74.14,74.32,74.01,74.24,298425.0,66.9296,67.0921,66.8122,67.0199,298425.0
2023-03-02 15:00:00,74.23,74.34,74.07,74.14,79235.0,67.0108,67.1101,66.8664,66.9296,79235.0
2023-03-02 15:30:00,74.17,74.35,74.02,74.15,359942.0,66.9567,67.1192,66.8213,66.9386,359942.0
2023-03-03 09:30:00,74.49,74.61,74.03,74.18,104114.0,67.2456,67.3539,66.8303,66.9657,104114.0
2023-03-03 10:00:00,74.19,74.4,73.41,74.33,155274.0,66.9747,67.1643,66.2706,67.1011,155274.0
2023-03-03 10:30:00,74.31,74.53,74.1,74.47,399724.0,67.0831,67.2817,66.8935,67.2275,399724.0
2023-03-03 11:00:00,74.46,74.78,74.46,74.67,130995.0,67.2185,67.5074,67.2185,67.4081,130995.0
2023-03-03 11:30:00,74.66,74.72,74.49,74.64,94706.0,67.399,67.4532,67.2456,67.381,94706.0
2023-03-03 12:00:00,74.65,74.67,74.47,74.55,125054.0,67.39,67.4081,67.2275,67.2997,125054.0
2023-03-03 12:30:00,74.54,74.65,74.47,74.55,171768.0,67.2907,67.39,67.2275,67.2997,171768.0
2023-03-03 13:00:00,74.58,74.74,74.53,74.72,171268.0,67.3268,67.4712,67.2817,67.4532,171268.0
2023-03-03 13:30:00,74.73,74.86,74.68,74.84,77149.0,67.4622,67.5796,67.4171,67.5615,77149.0
2023-03-03 14:00:00,74.84,74.95,74.71,74.89,49778.0,67.5615,67.6608,67.4442,67.6067,49778.0
2023-03-03 14:30:00,74.89,74.99,74.84,74.95,47580.0,67.6067,67.6969,67.5615,67.6608,47580.0
2023-03-03 15:00:00,74.95,75.14,74.91,75.06,54813.0,67.6608,67.8323,67.6247,67.7601,54813.0
2023-03-03 15:30:00,75.06,75.47,74.91,75.45,351482.0,67.7601,68.1303,67.6247,68.1122,351482.0
2023-03-06 09:30:00,75.56,75.84,75.35,75.77,140200.0,68.2115,68.4643,68.0219,68.4011,140200.0
2023-03-06 10:00:00,75.74,75.91,75.5,75.53,171080.0,68.374,68.5275,68.1573,68.1844,171080.0
2023-03-06 10:30:00,75.53,75.58,75.17,75.22,72608.0,68.1844,68.2296,67.8594,67.9046,72608.0
2023-03-06 11:00:00,75.21,75.39,75.15,75.23,52125.0,67.8955,68.058,67.8414,67.9136,52125.0
2023-03-06 11:30:00,75.26,75.26,74.96,75.09,44803.0,67.9407,67.9407,67.6698,67.7872,44803.0
2023-03-06 12:00:00,75.08,75.32,75.03,75.18,41238.0,67.7782,67.9948,67.733,67.8685,41238.0
2023-03-06 12:30:00,75.2,75.22,75.01,75.19,48630.0,67.8865,67.9046,67.715,67.8775,48630.0
2023-03-06 13:00:00,75.17,75.2,74.99,75.17,37859.0,67.8594,67.8865,67.6969,67.8594,37859.0
2023-03-06 13:30:00,75.17,75.57,75.17,75.36,91726.0,67.8594,68.2205,67.8594,68.0309,91726.0
2023-03-06 14:00:00,75.37,75.58,75.36,75.56,47142.0,68.04,68.2296,68.0309,68.2115,47142.0
2023-03-06 14:30:00,75.58,75.63,75.52,75.56,38852.0,68.2296,68.2747,68.1754,68.2115,38852.0
2023-03-06 15:00:00,75.56,75.65,75.49,75.57,67322.0,68.2115,68.2927,68.1483,68.2205,67322.0
2023-03-06 15:30:00,75.55,75.86,75.55,75.69,180849.0,68.2025,68.4823,68.2025,68.3289,180849.0
2023-03-07 09:30:00,75.74,76.01,75.49,75.84,64601.0,68.374,68.6177,68.1483,68.4643,64601.0
2023-03-07 10:00:00,75.82,75.82,74.81,74.89,62814.0,68.4462,68.4462,67.5344,67.6067,62814.0
2023-03-07 10:30:00,74.87,75.07,74.47,74.5,26773.0,67.5886,67.7692,67.2275,67.2546,26773.0
2023-03-07 11:00:00,74.47,74.64,74.32,74.32,20578.0,67.2275,67.381,67.0921,67.0921,20578.0
2023-03-07 11:30:00,74.39,74.41,73.96,74.0,70180.0,67.1553,67.1733,66.7671,66.8032,70180.0
2023-03-07 12:00:00,74.01,74.25,73.89,74.01,46284.0,66.8122,67.0289,66.7039,66.8122,46284.0
2023-03-07 12:30:00,74.0,74.12,73.89,73.92,59629.0,66.8032,66.9115,66.7039,66.731,59629.0
2023-03-07 13:00:00,73.88,74.01,73.81,73.94,32306.0,66.6949,66.8122,66.6317,66.749,32306.0
2023-03-07 13:30:00,73.93,74.0,73.8,73.82,65873.0,66.74,66.8032,66.6227,66.6407,65873.0
2023-03-07 14:00:00,73.81,73.92,73.79,73.84,41025.0,66.6317,66.731,66.6136,66.6588,41025.0
2023-03-07 14:30:00,73.84,73.99,73.8,73.92,35076.0,66.6588,66.7942,66.6227,66.731,35076.0
2023-03-07 15:00:00,73.92,74.08,73.9,74.08,57980.0,66.731,66.8754,66.7129,66.8754,57980.0
2023-03-07 15:30:00,74.12,74.4,74.01,74.05,343495.0,66.9115,67.1643,66.8122,66.8484,343495.0
2023-03-08 09:30:00,74.12,74.29,73.79,73.83,78391.0,66.9115,67.065,66.6136,66.6497,78391.0
2023-03-08 10:00:00,73.83,74.16,73.52,73.97,103542.0,66.6497,66.9477,66.3699,66.7761,103542.0
2023-03-08 10:30:00,73.96,74.24,73.95,74.2,70039.0,66.7671,67.0199,66.7581,66.9838,70039.0
2023-03-08 11:00:00,74.21,74.49,74.14,74.4,82464.0,66.9928,67.2456,66.9296,67.1643,82464.0
2023-03-08 11:30:00,74.41,74.64,74.25,74.63,73427.0,67.1733,67.381,67.0289,67.3719,73427.0
2023-03-08 12:00:00,74.65,74.79,74.51,74.62,79162.0,67.39,67.5164,67.2636,67.3629,79162.0
2023-03-08 12:30:00,74.62,74.75,74.56,74.59,55028.0,67.3629,67.4803,67.3088,67.3358,55028.0
2023-03-08 13:00:00,74.58,74.64,74.42,74.44,49286.0,67.3268,67.381,67.1824,67.2004,49286.0
2023-03-08 13:30:00,74.44,74.65,74.38,74.59,60278.0,67.2004,67.39,67.1463,67.3358,60278.0
2023-03-08 14:00:00,74.59,74.92,74.58,74.89,59423.0,67.3358,67.6337,67.3268,67.6067,59423.0
2023-03-08 14:30:00,74.9,74.95,74.81,74.88,60103.0,67.6157,67.6608,67.5344,67.5976,60103.0
2023-03-08 15:00:00,74.88,75.01,74.82,74.88,57173.0,67.5976,67.715,67.5435,67.5976,57173.0
2023-03-08 15:30:00,74.89,75.02,74.83,74.92,239962.0,67.6067,67.724,67.5525,67.6337,239962.0
2023-03-09 09:30:00,75.19,75.48,74.97,75.11,44190.0,67.8775,68.1393,67.6789,67.8053,44190.0
2023-03-09 10:00:00,75.13,75.21,74.94,74.99,32450.0,67.8233,67.8955,67.6518,67.6969,32450.0
2023-03-09 10:30:00,74.99,75.22,74.99,75.11,28040.0,67.6969,67.9046,67.6969,67.8053,28040.0
2023-03-09 11:00:00,75.12,75.15,74.98,75.09,32277.0,67.8143,67.8414,67.6879,67.7872,32277.0
2023-03-09 11:30:00,75.15,75.3,75.07,75.26,25887.0,67.8414,67.9768,67.7692,67.9407,25887.0
2023-03-09 12:00:00,75.27,75.72,75.18,75.72,99977.0,67.9497,68.3559,67.8685,68.3559,99977.0
2023-03-09 12:30:00,75.72,75.89,75.65,75.67,39268.0,68.3559,68.5094,68.2927,68.3108,39268.0
2023-03-09 13:00:00,75.67,75.78,75.47,75.54,36976.0,68.3108,68.4101,68.1303,68.1934,36976.0
2023-03-09 13:30:00,75.54,75.63,75.38,75.49,48016.0,68.1934,68.2747,68.049,68.1483,48016.0
2023-03-09 14:00:00,75.48,75.48,74.83,74.84,40372.0,68.1393,68.1393,67.5525,67.5615,40372.0
2023-03-09 14:30:00,74.82,74.84,74.26,74.27,38387.0,67.5435,67.5615,67.0379,67.047,38387.0
2023-03-09 15:00:00,74.27,74.38,74.01,74.3,49523.0,67.047,67.1463,66.8122,67.074,49523.0
2023-03-09 15:30:00,74.29,74.64,74.19,74.29,186266.0,67.065,67.381,66.9747,67.065,186266.0
2023-03-10 09:30:00,74.44,74.58,73.47,73.55,36259.0,67.2004,67.3268,66.3248,66.397,36259.0
2023-03-10 10:00:00,73.57,73.64,72.87,73.06,129946.0,66.415,66.4782,65.7831,65.9546,129946.0
2023-03-10 10:30:00,73.07,73.68,73.07,73.64,36496.0,65.9637,66.5143,65.9637,66.4782,36496.0
2023-03-10 11:00:00,73.61,73.91,73.45,73.88,37981.0,66.4511,66.722,66.3067,66.6949,37981.0
2023-03-10 11:30:00,73.9,73.99,73.4,73.44,37818.0,66.7129,66.7942,66.2616,66.2977,37818.0
2023-03-10 12:00:00,73.44,73.45,73.06,73.12,40769.0,66.2977,66.3067,65.9546,66.0088,40769.0
2023-03-10 12:30:00,73.19,73.55,73.12,73.27,36001.0,66.072,66.397,66.0088,66.1442,36001.0
2023-03-10 13:00:00,73.28,73.4,72.65,72.81,65870.0,66.1532,66.2616,65.5845,65.7289,65870.0
2023-03-10 13:30:00,72.83,72.9,72.46,72.55,43386.0,65.747,65.8102,65.413,65.4942,43386.0
2023-03-10 14:00:00,72.57,73.12,72.57,72.67,43735.0,65.5123,66.0088,65.5123,65.6026,43735.0
2023-03-10 14:30:00,72.68,73.22,72.68,73.07,49170.0,65.6116,66.0991,65.6116,65.9637,49170.0
2023-03-10 15:00:00,73.06,73.19,72.85,73.11,60512.0,65.9546,66.072,65.7651,65.9998,60512.0
2023-03-10 15:30:00,73.09,73.14,72.62,72.89,161476.0,65.9817,66.0269,65.5574,65.8012,161476.0
2023-03-13 09:30:00,73.12,74.94,72.83,74.9,107611.0,66.0088,67.6518,65.747,67.6157,107611.0
2023-03-13 10:00:00,74.94,75.54,74.84,75.38,89609.0,67.6518,68.1934,67.5615,68.049,89609.0
2023-03-13 10:30:00,75.4,76.32,75.37,76.27,80592.0,68.0671,68.8976,68.04,68.8524,80592.0
2023-03-13 11:00:00,76.29,76.79,76.2,76.69,133040.0,68.8705,69.3219,68.7893,69.2316,133040.0
2023-03-13 11:30:00,76.74,76.75,75.43,75.84,211898.0,69.2767,69.2858,68.0941,68.4643,211898.0
2023-03-13 12:00:00,75.87,76.2,75.5,75.82,212585.0,68.4913,68.7893,68.1573,68.4462,212585.0
2023-03-13 12:30:00,75.85,75.85,75.12,75.42,75218.0,68.4733,68.4733,67.8143,68.0851,75218.0
2023-03-13 13:00:00,75.43,75.44,74.96,75.24,145118.0,68.0941,68.1032,67.6698,67.9226,145118.0
2023-03-13 13:30:00,75.23,75.6,75.17,75.35,109722.0,67.9136,68.2476,67.8594,68.0219,109722.0
2023-03-13 14:00:00,75.3,75.45,75.04,75.09,111145.0,67.9768,68.1122,67.7421,67.7872,111145.0
2023-03-13 14:30:00,75.11,75.32,74.99,75.04,69355.0,67.8053,67.9948,67.6969,67.7421,69355.0
2023-03-13 15:00:00,75.0,75.09,74.58,74.77,106236.0,67.706,67.7872,67.3268,67.4983,106236.0
2023-03-13 15:30:00,74.77,74.98,74.67,74.8,278257.0,67.4983,67.6879,67.4081,67.5254,278257.0
2023-03-14 09:30:00,75.12,75.95,75.12,75.63,84018.0,67.8143,68.5636,67.8143,68.2747,84018.0
2023-03-14 10:00:00,75.62,76.36,75.58,76.15,84956.0,68.2657,68.9337,68.2296,68.7441,84956.0
2023-03-14 10:30:00,76.21,76.38,76.07,76.3,85350.0,68.7983,68.9517,68.6719,68.8795,85350.0
2023-03-14 11:00:00,76.32,76.58,76.16,76.17,189994.0,68.8976,69.1323,68.7531,68.7622,189994.0
2023-03-14 11:30:00,76.15,76.26,76.0,76.14,83255.0,68.7441,68.8434,68.6087,68.7351,83255.0
2023-03-14 12:00:00,76.15,76.19,75.94,75.95,55519.0,68.7441,68.7802,68.5545,68.5636,55519.0
2023-03-14 12:30:00,75.95,76.24,75.92,76.11,54979.0,68.5636,68.8254,68.5365,68.708,54979.0
2023-03-14 13:00:00,76.11,76.13,75.32,75.43,58051.0,68.708,68.7261,67.9948,68.0941,58051.0
2023-03-14 13:30:00,75.38,75.44,75.18,75.34,47373.0,68.049,68.1032,67.8685,68.0129,47373.0
2023-03-14 14:00:00,75.35,75.49,75.16,75.44,49779.0,68.0219,68.1483,67.8504,68.1032,49779.0
2023-03-14 14:30:00,75.42,75.65,75.37,75.44,45725.0,68.0851,68.2927,68.04,68.1032,45725.0
2023-03-14 15:00:00,75.46,75.61,75.24,75.46,131558.0,68.1212,68.2566,67.9226,68.1212,131558.0
2023-03-14 15:30:00,75.45,76.01,75.45,75.91,480829.0,68.1122,68.6177,68.1122,68.5275,480829.0
2023-03-15 09:30:00,75.8,76.73,75.15,76.11,75006.0,68.4282,69.2677,67.8414,68.708,75006.0
2023-03-15 10:00:00,76.11,76.75,75.93,76.39,69923.0,68.708,69.2858,68.5455,68.9608,69923.0
2023-03-15 10:30:00,76.33,77.09,76.3,76.94,135119.0,68.9066,69.5927,68.8795,69.4573,135119.0
2023-03-15 11:00:00,76.96,77.13,76.48,76.59,95361.0,69.4753,69.6288,69.042,69.1413,95361.0
2023-03-15 11:30:00,76.63,76.87,76.54,76.8,53816.0,69.1774,69.3941,69.0962,69.3309,53816.0
2023-03-15 12:00:00,76.81,77.0,76.57,76.95,50813.0,69.3399,69.5115,69.1233,69.4663,50813.0
2023-03-15 12:30:00,76.99,77.21,76.63,76.63,54821.0,69.5024,69.701,69.1774,69.1774,54821.0
2023-03-15 13:00:00,76.61,76.81,76.41,76.8,74533.0,69.1594,69.3399,68.9788,69.3309,74533.0
2023-03-15 13:30:00,76.77,76.97,76.56,76.96,78989.0,69.3038,69.4844,69.1142,69.4753,78989.0
2023-03-15 14:00:00,76.94,77.64,76.81,77.35,73881.0,69.4573,70.0892,69.3399,69.8274,73881.0
2023-03-15 14:30:00,77.37,77.5,76.88,76.94,94448.0,69.8455,69.9628,69.4031,69.4573,94448.0
2023-03-15 15:00:00,76.98,77.18,76.63,77.05,89584.0,69.4934,69.6739,69.1774,69.5566,89584.0
2023-03-15 15:30:00,77.04,77.12,76.61,76.83,390588.0,69.5476,69.6198,69.1594,69.358,390588.0
2023-03-16 09:30:00,76.52,76.99,76.26,76.87,69947.0,69.0781,69.5024,68.8434,69.3941,69947.0
2023-03-16 10:00:00,76.86,76.93,76.42,76.86,84696.0,69.3851,69.4483,68.9879,69.3851,84696.0
2023-03-16 10:30:00,76.84,77.28,76.77,77.11,70072.0,69.367,69.7642,69.3038,69.6108,70072.0
2023-03-16 11:00:00,77.12,77.79,77.02,77.72,103654.0,69.6198,70.2246,69.5295,70.1614,103654.0
2023-03-16 11:30:00,77.75,77.88,77.31,77.31,74400.0,70.1885,70.3059,69.7913,69.7913,74400.0
2023-03-16 12:00:00,77.29,77.3,76.79,76.95,76770.0,69.7732,69.7823,69.3219,69.4663,76770.0
2023-03-16 12:30:00,76.93,76.93,76.3,76.46,65204.0,69.4483,69.4483,68.8795,69.024,65204.0
2023-03-16 13:00:00,76.44,76.68,76.37,76.46,50683.0,69.0059,69.2226,68.9427,69.024,50683.0
2023-03-16 13:30:00,76.46,76.89,76.39,76.84,49360.0,69.024,69.4121,68.9608,69.367,49360.0
2023-03-16 14:00:00,76.86,76.88,76.38,76.44,158450.0,69.3851,69.4031,68.9517,69.0059,158450.0
2023-03-16 14:30:00,76.44,76.92,76.28,76.92,56873.0,69.0059,69.4392,68.8615,69.4392,56873.0
2023-03-16 15:00:00,76.92,76.96,76.49,76.64,65335.0,69.4392,69.4753,69.0511,69.1865,65335.0
2023-03-16 15:30:00,76.64,76.83,76.48,76.82,219074.0,69.1865,69.358,69.042,69.349,219074.0
2023-03-17 09:30:00,76.43,76.93,76.19,76.22,592164.0,68.9969,69.4483,68.7802,68.8073,592164.0
2023-03-17 10:00:00,76.31,76.39,75.38,75.63,65013.0,68.8886,68.9608,68.049,68.2747,65013.0
2023-03-17 10:30:00,75.67,75.93,75.53,75.67,94538.0,68.3108,68.5455,68.1844,68.3108,94538.0
2023-03-17 11:00:00,75.66,76.0,75.66,75.91,57558.0,68.3018,68.6087,68.3018,68.5275,57558.0
2023-03-17 11:30:00,75.91,76.2,75.77,75.83,55661.0,68.5275,68.7893,68.4011,68.4552,55661.0
2023-03-17 12:00:00,75.84,76.0,75.76,75.96,39345.0,68.4643,68.6087,68.392,68.5726,39345.0
2023-03-17 12:30:00,75.95,76.1,75.73,75.74,70926.0,68.5636,68.699,68.365,68.374,70926.0
2023-03-17 13:00:00,75.76,75.87,75.6,75.84,46929.0,68.392,68.4913,68.2476,68.4643,46929.0
2023-03-17 13:30:00,75.83,76.12,75.81,76.03,54043.0,68.4552,68.717,68.4372,68.6358,54043.0
2023-03-17 14:00:00,76.05,76.17,75.37,75.51,91252.0,68.6538,68.7622,68.04,68.1664,91252.0
2023-03-17 14:30:00,75.51,75.74,75.45,75.65,76267.0,68.1664,68.374,68.1122,68.2927,76267.0
2023-03-17 15:00:00,75.66,76.32,75.57,76.17,187032.0,68.3018,68.8976,68.2205,68.7622,187032.0
2023-03-17 15:30:00,76.19,76.21,75.78,75.94,428314.0,68.7802,68.7983,68.4101,68.5545,428314.0
2023-03-20 09:30:00,76.03,76.78,76.01,76.5,135936.0,68.6358,69.3128,68.6177,69.0601,135936.0
2023-03-20 10:00:00,76.51,76.63,76.01,76.1,73971.0,69.0691,69.1774,68.6177,68.699,73971.0
2023-03-20 10:30:00,76.12,76.28,75.85,76.22,63000.0,68.717,68.8615,68.4733,68.8073,63000.0
2023-03-20 11:00:00,76.21,76.42,75.96,76.08,56203.0,68.7983,68.9879,68.5726,68.6809,56203.0
2023-03-20 11:30:00,76.08,76.09,75.78,76.09,67493.0,68.6809,68.69,68.4101,68.69,67493.0
2023-03-20 12:00:00,76.1,76.23,75.81,75.93,49271.0,68.699,68.8163,68.4372,68.5455,49271.0
2023-03-20 12:30:00,75.93,76.38,75.89,76.3,85517.0,68.5455,68.9517,68.5094,68.8795,85517.0
2023-03-20 13:00:00,76.31,76.49,76.28,76.41,90991.0,68.8886,69.0511,68.8615,68.9788,90991.0
2023-03-20 13:30:00,76.4,76.42,76.18,76.2,40044.0,68.9698,68.9879,68.7712,68.7893,40044.0
2023-03-20 14:00:00,76.24,76.25,75.98,76.08,30895.0,68.8254,68.8344,68.5907,68.6809,30895.0
2023-03-20 14:30:00,76.09,76.17,75.95,76.16,31332.0,68.69,68.7622,68.5636,68.7531,31332.0
2023-03-20 15:00:00,76.16,76.25,76.04,76.2,46912.0,68.7531,68.8344,68.6448,68.7893,46912.0
2023-03-20 15:30:00,76.2,76.32,76.1,76.23,235286.0,68.7893,68.8976,68.699,68.8163,235286.0
2023-03-21 09:30:00,76.17,76.66,75.32,75.37,71364.0,68.7622,69.2045,67.9948,68.04,71364.0
2023-03-21 10:00:00,75.36,75.36,74.36,74.37,71944.0,68.0309,68.0309,67.1282,67.1372,71944.0
2023-03-21 10:30:00,74.39,74.85,74.15,74.77,124208.0,67.1553,67.5705,66.9386,67.4983,124208.0
2023-03-21 11:00:00,74.78,75.4,74.76,75.12,61156.0,67.5074,68.0671,67.4893,67.8143,61156.0
2023-03-21 11:30:00,75.09,75.09,74.16,74.27,85414.0,67.7872,67.7872,66.9477,67.047,85414.0
2023-03-21 12:00:00,74.28,74.35,74.05,74.14,61267.0,67.056,67.1192,66.8484,66.9296,61267.0
2023-03-21 12:30:00,74.18,74.22,73.83,73.83,83465.0,66.9657,67.0018,66.6497,66.6497,83465.0
2023-03-21 13:00:00,73.81,73.88,73.61,73.8,42093.0,66.6317,66.6949,66.4511,66.6227,42093.0
2023-03-21 13:30:00,73.77,74.2,73.73,74.2,76542.0,66.5956,66.9838,66.5595,66.9838,76542.0
2023-03-21 14:00:00,74.23,74.8,74.14,74.8,77937.0,67.0108,67.5254,66.9296,67.5254,77937.0
2023-03-21 14:30:00,74.79,74.89,74.74,74.81,103484.0,67.5164,67.6067,67.4712,67.5344,103484.0
2023-03-21 15:00:00,74.81,74.88,74.6,74.62,58825.0,67.5344,67.5976,67.3449,67.3629,58825.0
2023-03-21 15:30:00,74.63,75.1,74.62,74.93,274370.0,67.3719,67.7962,67.3629,67.6428,274370.0
2023-03-22 09:30:00,74.62,75.0,74.06,74.2,104122.0,67.3629,67.706,66.8574,66.9838,104122.0
2023-03-22 10:00:00,74.23,74.94,74.19,74.92,91077.0,67.0108,67.6518,66.9747,67.6337,91077.0
2023-03-22 10:30:00,74.91,75.18,74.8,74.8,76489.0,67.6247,67.8685,67.5254,67.5254,76489.0
2023-03-22 11:00:00,74.81,74.9,74.6,74.67,111467.0,67.5344,67.6157,67.3449,67.4081,111467.0
2023-03-22 11:30:00,74.66,74.68,74.56,74.6,35048.0,67.399,67.4171,67.3088,67.3449,35048.0
2023-03-22 12:00:00,74.66,74.76,74.6,74.76,51401.0,67.399,67.4893,67.3449,67.4893,51401.0
2023-03-22 12:30:00,74.72,74.75,74.6,74.61,49683.0,67.4532,67.4803,67.3449,67.3539,49683.0
2023-03-22 13:00:00,74.59,74.77,74.55,74.77,45816.0,67.3358,67.4983,67.2997,67.4983,45816.0
2023-03-22 13:30:00,74.79,74.93,74.75,74.75,74322.0,67.5164,67.6428,67.4803,67.4803,74322.0
2023-03-22 14:00:00,74.76,75.2,74.69,74.83,89731.0,67.4893,67.8865,67.4261,67.5525,89731.0
2023-03-22 14:30:00,74.85,75.44,74.56,74.77,80514.0,67.5705,68.1032,67.3088,67.4983,80514.0
2023-03-22 15:00:00,74.74,75.11,74.38,74.95,84500.0,67.4712,67.8053,67.1463,67.6608,84500.0
2023-03-22 15:30:00,74.99,74.99,73.51,73.52,322247.0,67.6969,67.6969,66.3609,66.3699,322247.0
2023-03-23 09:30:00,73.26,73.54,72.77,73.25,73682.0,66.1352,66.388,65.6928,66.1262,73682.0
2023-03-23 10:00:00,73.25,73.41,72.98,73.26,84139.0,66.1262,66.2706,65.8824,66.1352,84139.0
2023-03-23 10:30:00,73.27,73.7,73.26,73.65,67408.0,66.1442,66.5324,66.1352,66.4873,67408.0
2023-03-23 11:00:00,73.66,74.03,73.63,73.93,111693.0,66.4963,66.8303,66.4692,66.74,111693.0
2023-03-23 11:30:00,73.96,74.4,73.96,74.24,68728.0,66.7671,67.1643,66.7671,67.0199,68728.0
2023-03-23 12:00:00,74.22,74.3,74.06,74.16,51525.0,67.0018,67.074,66.8574,66.9477,51525.0
2023-03-23 12:30:00,74.2,74.25,73.91,74.09,61104.0,66.9838,67.0289,66.722,66.8845,61104.0
2023-03-23 13:00:00,74.07,74.13,73.88,73.99,54240.0,66.8664,66.9206,66.6949,66.7942,54240.0
2023-03-23 13:30:00,73.98,74.03,73.68,73.74,63208.0,66.7852,66.8303,66.5143,66.5685,63208.0
2023-03-23 14:00:00,73.77,73.87,73.47,73.47,64338.0,66.5956,66.6859,66.3248,66.3248,64338.0
2023-03-23 14:30:00,73.45,73.56,72.98,73.17,93226.0,66.3067,66.406,65.8824,66.0539,93226.0
2023-03-23 15:00:00,73.2,73.6,72.87,72.96,166565.0,66.081,66.4421,65.7831,65.8644,166565.0
2023-03-23 15:30:00,72.96,73.53,72.86,73.25,478291.0,65.8644,66.3789,65.7741,66.1262,478291.0
2023-03-24 09:30:00,73.56,74.72,73.24,74.27,123617.0,66.406,67.4532,66.1171,67.047,123617.0
2023-03-24 10:00:00,74.3,74.5,74.04,74.5,67542.0,67.074,67.2546,66.8393,67.2546,67542.0
2023-03-24 10:30:00,74.51,74.56,74.14,74.27,67946.0,67.2636,67.3088,66.9296,67.047,67946.0
2023-03-24 11:00:00,74.28,74.36,73.86,74.35,88341.0,67.056,67.1282,66.6768,67.1192,88341.0
2023-03-24 11:30:00,74.33,74.74,74.25,74.43,72836.0,67.1011,67.4712,67.0289,67.1914,72836.0
2023-03-24 12:00:00,74.45,74.65,74.36,74.47,49219.0,67.2094,67.39,67.1282,67.2275,49219.0
2023-03-24 12:30:00,74.5,75.05,74.48,74.96,41884.0,67.2546,67.7511,67.2365,67.6698,41884.0
2023-03-24 13:00:00,74.97,75.07,74.79,74.89,37559.0,67.6789,67.7692,67.5164,67.6067,37559.0
2023-03-24 13:30:00,74.91,75.02,74.73,74.8,61812.0,67.6247,67.724,67.4622,67.5254,61812.0
2023-03-24 14:00:00,74.81,74.92,74.69,74.91,45136.0,67.5344,67.6337,67.4261,67.6247,45136.0
2023-03-24 14:30:00,74.91,75.17,74.91,75.14,38911.0,67.6247,67.8594,67.6247,67.8323,38911.0
2023-03-24 15:00:00,75.12,75.42,74.99,75.39,95580.0,67.8143,68.0851,67.6969,68.058,95580.0
2023-03-24 15:30:00,75.38,75.75,75.27,75.74,253678.0,68.049,68.383,67.9497,68.374,253678.0
2023-03-27 09:30:00,76.15,76.71,75.5,75.81,83271.0,68.7441,69.2497,68.1573,68.4372,83271.0
2023-03-27 10:00:00,75.8,75.83,75.36,75.69,55609.0,68.4282,68.4552,68.0309,68.3289,55609.0
2023-03-27 10:30:00,75.69,75.81,75.53,75.63,49760.0,68.3289,68.4372,68.1844,68.2747,49760.0
2023-03-27 11:00:00,75.6,75.84,75.57,75.83,47745.0,68.2476,68.4643,68.2205,68.4552,47745.0
2023-03-27 11:30:00,75.83,76.05,75.82,76.01,41723.0,68.4552,68.6538,68.4462,68.6177,41723.0
2023-03-27 12:00:00,76.0,76.08,75.78,75.86,52761.0,68.6087,68.6809,68.4101,68.4823,52761.0
2023-03-27 12:30:00,75.86,76.04,75.86,76.01,49368.0,68.4823,68.6448,68.4823,68.6177,49368.0
2023-03-27 13:00:00,76.0,76.19,75.98,76.17,34044.0,68.6087,68.7802,68.5907,68.7622,34044.0
2023-03-27 13:30:00,76.19,76.23,75.99,76.05,39358.0,68.7802,68.8163,68.5997,68.6538,39358.0
2023-03-27 14:00:00,76.05,76.1,75.88,75.88,32391.0,68.6538,68.699,68.5004,68.5004,32391.0
2023-03-27 14:30:00,75.91,75.96,75.61,75.72,41782.0,68.5275,68.5726,68.2566,68.3559,41782.0
2023-03-27 15:00:00,75.73,75.77,75.44,75.76,53828.0,68.365,68.4011,68.1032,68.392,53828.0
2023-03-27 15:30:00,75.77,75.87,75.56,75.84,265278.0,68.4011,68.4913,68.2115,68.4643,265278.0
2023-03-28 09:30:00,75.68,76.25,75.63,76.01,36048.0,68.3198,68.8344,68.2747,68.6177,36048.0
2023-03-28 10:00:00,76.02,76.25,76.0,76.19,28389.0,68.6268,68.8344,68.6087,68.7802,28389.0
2023-03-28 10:30:00,76.18,76.31,76.04,76.27,25013.0,68.7712,68.8886,68.6448,68.8524,25013.0
2023-03-28 11:00:00,76.27,76.73,76.26,76.72,26757.0,68.8524,69.2677,68.8434,69.2587,26757.0
2023-03-28 11:30:00,76.73,76.88,76.69,76.85,28263.0,69.2677,69.4031,69.2316,69.376,28263.0
2023-03-28 12:00:00,76.85,76.92,76.68,76.68,23943.0,69.376,69.4392,69.2226,69.2226,23943.0
2023-03-28 12:30:00,76.7,76.81,76.5,76.51,31670.0,69.2406,69.3399,69.0601,69.0691,31670.0
2023-03-28 13:00:00,76.51,76.56,76.3,76.3,17162.0,69.0691,69.1142,68.8795,68.8795,17162.0
2023-03-28 13:30:00,76.26,76.3,76.07,76.1,31185.0,68.8434,68.8795,68.6719,68.699,31185.0
2023-03-28 14:00:00,76.08,76.21,75.92,76.13,33668.0,68.6809,68.7983,68.5365,68.7261,33668.0
2023-03-28 14:30:00,76.13,76.29,76.11,76.18,49396.0,68.7261,68.8705,68.708,68.7712,49396.0
2023-03-28 15:00:00,76.15,76.18,76.01,76.06,50814.0,68.7441,68.7712,68.6177,68.6629,50814.0
2023-03-28 15:30:00,76.06,76.26,75.99,76.16,138511.0,68.6629,68.8434,68.5997,68.7531,138511.0
2023-03-29 09:30:00,76.47,77.41,76.47,77.26,64645.0,69.033,69.8816,69.033,69.7462,64645.0
2023-03-29 10:00:00,77.3,77.42,76.97,77.08,40577.0,69.7823,69.8906,69.4844,69.5837,40577.0
2023-03-29 10:30:00,77.14,77.21,77.03,77.09,36359.0,69.6378,69.701,69.5385,69.5927,36359.0
2023-03-29 11:00:00,77.07,77.44,77.02,77.21,42937.0,69.5746,69.9087,69.5295,69.701,42937.0
2023-03-29 11:30:00,77.23,77.43,77.14,77.37,35926.0,69.7191,69.8996,69.6378,69.8455,35926.0
2023-03-29 12:00:00,77.4,77.4,77.26,77.33,38242.0,69.8726,69.8726,69.7462,69.8094,38242.0
2023-03-29 12:30:00,77.36,77.44,77.32,77.44,28287.0,69.8364,69.9087,69.8003,69.9087,28287.0
2023-03-29 13:00:00,77.42,77.55,77.39,77.5,22411.0,69.8906,70.008,69.8635,69.9628,22411.0
2023-03-29 13:30:00,77.48,77.52,77.14,77.16,31334.0,69.9448,69.9809,69.6378,69.6559,31334.0
2023-03-29 14:00:00,77.17,77.4,77.12,77.4,37389.0,69.6649,69.8726,69.6198,69.8726,37389.0
2023-03-29 14:30:00,77.4,77.42,77.27,77.28,58521.0,69.8726,69.8906,69.7552,69.7642,58521.0
2023-03-29 15:00:00,77.28,77.41,77.21,77.36,86433.0,69.7642,69.8816,69.701,69.8364,86433.0
2023-03-29 15:30:00,77.36,77.7,77.34,77.56,265643.0,69.8364,70.1434,69.8184,70.017,265643.0
2023-03-30 09:30:00,77.75,78.23,77.75,78.17,34524.0,70.1885,70.6218,70.1885,70.5677,34524.0
2023-03-30 10:00:00,78.18,78.23,77.95,78.13,20044.0,70.5767,70.6218,70.3691,70.5316,20044.0
2023-03-30 10:30:00,78.14,78.23,77.94,77.94,23492.0,70.5406,70.6218,70.36,70.36,23492.0
2023-03-30 11:00:00,77.95,78.07,77.8,78.04,20723.0,70.3691,70.4774,70.2336,70.4503,20723.0
2023-03-30 11:30:00,78.02,78.02,77.75,77.88,18346.0,70.4323,70.4323,70.1885,70.3059,18346.0
2023-03-30 12:00:00,77.88,77.98,77.75,77.75,30926.0,70.3059,70.3961,70.1885,70.1885,30926.0
2023-03-30 12:30:00,77.74,77.74,77.57,77.61,23891.0,70.1795,70.1795,70.026,70.0621,23891.0
2023-03-30 13:00:00,77.61,77.73,77.34,77.69,65665.0,70.0621,70.1705,69.8184,70.1343,65665.0
2023-03-30 13:30:00,77.7,77.89,77.61,77.83,86056.0,70.1434,70.3149,70.0621,70.2607,86056.0
2023-03-30 14:00:00,77.86,78.0,77.81,77.98,38635.0,70.2878,70.4142,70.2427,70.3961,38635.0
2023-03-30 14:30:00,78.01,78.14,77.87,77.91,44483.0,70.4232,70.5406,70.2968,70.333,44483.0
2023-03-30 15:00:00,77.9,77.99,77.76,77.82,31529.0,70.3239,70.4052,70.1975,70.2517,31529.0
2023-03-30 15:30:00,77.81,78.15,77.81,78.1,146092.0,70.2427,70.5496,70.2427,70.5045,146092.0
2023-03-31 09:30:00,78.38,78.48,77.89,78.23,52264.0,70.7572,70.8475,70.3149,70.6218,52264.0
2023-03-31 10:00:00,78.26,78.45,78.21,78.26,36703.0,70.6489,70.8204,70.6038,70.6489,36703.0
2023-03-31 10:30:00,78.26,78.29,77.8,77.83,52341.0,70.6489,70.676,70.2336,70.2607,52341.0
2023-03-31 11:00:00,77.84,78.05,77.72,77.75,47493.0,70.2698,70.4593,70.1614,70.1885,47493.0
2023-03-31 11:30:00,77.75,77.97,77.71,77.9,42718.0,70.1885,70.3871,70.1524,70.3239,42718.0
2023-03-31 12:00:00,77.92,77.95,77.72,77.86,38704.0,70.342,70.3691,70.1614,70.2878,38704.0
2023-03-31 12:30:00,77.86,77.86,77.69,77.77,21422.0,70.2878,70.2878,70.1343,70.2066,21422.0
2023-03-31 13:00:00,77.77,77.86,77.66,77.68,19507.0,70.2066,70.2878,70.1073,70.1253,19507.0
2023-03-31 13:30:00,77.68,77.69,77.47,77.69,20964.0,70.1253,70.1343,69.9357,70.1343,20964.0
2023-03-31 14:00:00,77.71,77.92,77.69,77.76,25531.0,70.1524,70.342,70.1343,70.1975,25531.0
2023-03-31 14:30:00,77.76,78.14,77.75,77.94,32501.0,70.1975,70.5406,70.1885,70.36,32501.0
2023-03-31 15:00:00,77.94,78.26,77.88,78.12,44725.0,70.36,70.6489,70.3059,70.5225,44725.0
2023-03-31 15:30:00,78.13,78.29,77.87,78.26,289149.0,70.5316,70.676,70.2968,70.6489,289149.0
2023-04-03 09:30:00,77.55,77.55,76.72,77.2,64421.0,70.008,70.008,69.2587,69.692,64421.0
2023-04-03 10:00:00,77.12,77.98,77.12,77.86,66138.0,69.6198,70.3961,69.6198,70.2878,66138.0
2023-04-03 10:30:00,77.88,78.05,77.63,77.69,54315.0,70.3059,70.4593,70.0802,70.1343,54315.0
2023-04-03 11:00:00,77.65,77.77,77.4,77.43,60654.0,70.0982,70.2066,69.8726,69.8996,60654.0
2023-04-03 11:30:00,77.42,77.8,77.38,77.78,27165.0,69.8906,70.2336,69.8545,70.2156,27165.0
2023-04-03 12:00:00,77.76,77.96,77.76,77.95,20078.0,70.1975,70.3781,70.1975,70.3691,20078.0
2023-04-03 12:30:00,77.95,77.95,77.51,77.54,19075.0,70.3691,70.3691,69.9719,69.9989,19075.0
2023-04-03 13:00:00,77.53,77.65,77.47,77.47,25810.0,69.9899,70.0982,69.9357,69.9357,25810.0
2023-04-03 13:30:00,77.45,77.49,77.34,77.43,32796.0,69.9177,69.9538,69.8184,69.8996,32796.0
2023-04-03 14:00:00,77.44,77.75,77.41,77.57,29865.0,69.9087,70.1885,69.8816,70.026,29865.0
2023-04-03 14:30:00,77.57,77.72,77.43,77.44,28339.0,70.026,70.1614,69.8996,69.9087,28339.0
2023-04-03 15:00:00,77.43,77.54,77.32,77.42,47464.0,69.8996,69.9989,69.8003,69.8906,47464.0
2023-04-03 15:30:00,77.4,77.55,77.24,77.36,162999.0,69.8726,70.008,69.7281,69.8364,162999.0
2023-04-04 09:30:00,77.57,77.84,77.31,77.4,37068.0,70.026,70.2698,69.7913,69.8726,37068.0
2023-04-04 10:00:00,77.44,78.22,77.44,77.71,32123.0,69.9087,70.6128,69.9087,70.1524,32123.0
2023-04-04 10:30:00,77.72,77.93,77.65,77.73,29093.0,70.1614,70.351,70.0982,70.1705,29093.0
2023-04-04 11:00:00,77.68,77.79,77.55,77.72,21519.0,70.1253,70.2246,70.008,70.1614,21519.0
2023-04-04 11:30:00,77.74,78.17,77.71,77.99,31859.0,70.1795,70.5677,70.1524,70.4052,31859.0
2023-04-04 12:00:00,77.99,78.04,77.64,77.76,24464.0,70.4052,70.4503,70.0892,70.1975,24464.0
2023-04-04 12:30:00,77.76,77.9,77.73,77.83,19048.0,70.1975,70.3239,70.1705,70.2607,19048.0
2023-04-04 13:00:00,77.81,77.98,77.78,77.87,20575.0,70.2427,70.3961,70.2156,70.2968,20575.0
2023-04-04 13:30:00,77.87,77.92,77.75,77.83,20656.0,70.2968,70.342,70.1885,70.2607,20656.0
2023-04-04 14:00:00,77.84,77.92,77.54,77.66,23950.0,70.2698,70.342,69.9989,70.1073,23950.0
2023-04-04 14:30:00,77.65,77.89,77.55,77.85,24232.0,70.0982,70.3149,70.008,70.2788,24232.0
2023-04-04 15:00:00,77.85,78.11,77.85,77.95,24389.0,70.2788,70.5135,70.2788,70.3691,24389.0
2023-04-04 15:30:00,77.94,78.05,77.79,78.05,175183.0,70.36,70.4593,70.2246,70.4593,175183.0
2023-04-05 09:30:00,78.56,79.5,78.42,79.37,44705.0,70.9197,71.7683,70.7934,71.651,44705.0
2023-04-05 10:00:00,79.39,79.56,79.16,79.52,64511.0,71.669,71.8225,71.4614,71.7864,64511.0
2023-04-05 10:30:00,79.54,80.04,79.53,79.89,39726.0,71.8044,72.2558,71.7954,72.1204,39726.0
2023-04-05 11:00:00,79.9,80.38,79.72,80.24,42601.0,72.1294,72.5627,71.9669,72.4363,42601.0
2023-04-05 11:30:00,80.23,80.62,80.16,80.27,41977.0,72.4273,72.7794,72.3641,72.4634,41977.0
2023-04-05 12:00:00,80.26,80.32,80.02,80.12,37311.0,72.4544,72.5086,72.2377,72.328,37311.0
2023-04-05 12:30:00,80.14,80.33,80.09,80.22,28344.0,72.3461,72.5176,72.3009,72.4183,28344.0
2023-04-05 13:00:00,80.23,80.41,80.14,80.4,35800.0,72.4273,72.5898,72.3461,72.5808,35800.0
2023-04-05 13:30:00,80.41,80.67,80.38,80.67,22229.0,72.5898,72.8245,72.5627,72.8245,22229.0
2023-04-05 14:00:00,80.68,80.72,80.24,80.3,26541.0,72.8336,72.8697,72.4363,72.4905,26541.0
2023-04-05 14:30:00,80.28,80.62,80.25,80.62,24905.0,72.4725,72.7794,72.4454,72.7794,24905.0
2023-04-05 15:00:00,80.62,80.7,80.46,80.62,39102.0,72.7794,72.8516,72.635,72.7794,39102.0
2023-04-05 15:30:00,80.62,80.68,80.31,80.51,222557.0,72.7794,72.8336,72.4995,72.6801,222557.0
2023-04-06 09:30:00,81.09,81.36,81.05,81.19,40926.0,73.2037,73.4474,73.1676,73.294,40926.0
2023-04-06 10:00:00,81.14,81.14,80.34,80.43,34800.0,73.2488,73.2488,72.5266,72.6079,34800.0
2023-04-06 10:30:00,80.45,80.68,80.18,80.34,34610.0,72.6259,72.8336,72.3822,72.5266,34610.0
2023-04-06 11:00:00,80.26,80.28,79.99,80.26,25563.0,72.4544,72.4725,72.2107,72.4544,25563.0
2023-04-06 11:30:00,80.26,80.42,80.25,80.42,23586.0,72.4544,72.5988,72.4454,72.5988,23586.0
2023-04-06 12:00:00,80.43,80.45,80.24,80.35,21812.0,72.6079,72.6259,72.4363,72.5357,21812.0
2023-04-06 12:30:00,80.32,80.68,80.32,80.67,32891.0,72.5086,72.8336,72.5086,72.8245,32891.0
2023-04-06 13:00:00,80.68,80.76,80.42,80.43,20266.0,72.8336,72.9058,72.5988,72.6079,20266.0
2023-04-06 13:30:00,80.45,80.53,80.3,80.31,31176.0,72.6259,72.6981,72.4905,72.4995,31176.0
2023-04-06 14:00:00,80.29,80.34,80.1,80.27,28687.0,72.4815,72.5266,72.31,72.4634,28687.0
2023-04-06 14:30:00,80.29,80.34,80.13,80.32,35095.0,72.4815,72.5266,72.337,72.5086,35095.0
2023-04-06 15:00:00,80.33,80.39,80.21,80.37,32273.0,72.5176,72.5718,72.4093,72.5537,32273.0
2023-04-06 15:30:00,80.38,80.85,80.37,80.82,187961.0,72.5627,72.987,72.5537,72.9599,187961.0
2023-04-10 09:30:00,80.41,80.53,79.44,79.68,42250.0,72.5898,72.6981,71.7142,71.9308,42250.0
2023-04-10 10:00:00,79.69,80.16,79.69,79.78,37133.0,71.9398,72.3641,71.9398,72.0211,37133.0
2023-04-10 10:30:00,79.76,79.87,79.54,79.75,70298.0,72.003,72.1023,71.8044,71.994,70298.0
2023-04-10 11:00:00,79.76,79.76,79.56,79.59,32780.0,72.003,72.003,71.8225,71.8496,32780.0
2023-04-10 11:30:00,79.59,79.95,79.58,79.93,24856.0,71.8496,72.1746,71.8405,72.1565,24856.0
2023-04-10 12:00:00,79.95,80.07,79.88,79.89,19692.0,72.1746,72.2829,72.1114,72.1204,19692.0
2023-04-10 12:30:00,79.9,80.37,79.9,80.36,17120.0,72.1294,72.5537,72.1294,72.5447,17120.0
2023-04-10 13:00:00,80.36,80.46,80.17,80.24,42221.0,72.5447,72.635,72.3732,72.4363,42221.0
2023-04-10 13:30:00,80.25,80.29,80.13,80.21,55637.0,72.4454,72.4815,72.337,72.4093,55637.0
2023-04-10 14:00:00,80.21,80.33,80.06,80.2,38635.0,72.4093,72.5176,72.2739,72.4002,38635.0
2023-04-10 14:30:00,80.21,80.24,80.11,80.16,33546.0,72.4093,72.4363,72.319,72.3641,33546.0
2023-04-10 15:00:00,80.15,80.28,80.14,80.17,69317.0,72.3551,72.4725,72.3461,72.3732,69317.0
2023-04-10 15:30:00,80.18,80.47,80.09,80.47,123226.0,72.3822,72.644,72.3009,72.644,123226.0
2023-04-11 09:30:00,80.29,80.39,79.93,80.3,170034.0,72.4815,72.5718,72.1565,72.4905,170034.0
2023-04-11 10:00:00,80.3,80.43,80.1,80.27,48573.0,72.4905,72.6079,72.31,72.4634,48573.0
2023-04-11 10:30:00,80.26,80.48,80.24,80.41,59972.0,72.4544,72.653,72.4363,72.5898,59972.0
2023-04-11 11:00:00,80.41,80.45,80.16,80.2,45626.0,72.5898,72.6259,72.3641,72.4002,45626.0
2023-04-11 11:30:00,80.23,80.28,79.88,79.9,95757.0,72.4273,72.4725,72.1114,72.1294,95757.0
2023-04-11 12:00:00,79.89,80.21,79.87,80.14,46372.0,72.1204,72.4093,72.1023,72.3461,46372.0
2023-04-11 12:30:00,80.16,80.23,80.11,80.19,30870.0,72.3641,72.4273,72.319,72.3912,30870.0
2023-04-11 13:00:00,80.22,80.32,80.19,80.19,101235.0,72.4183,72.5086,72.3912,72.3912,101235.0
2023-04-11 13:30:00,80.2,80.38,80.11,80.36,119470.0,72.4002,72.5627,72.319,72.5447,119470.0
2023-04-11 14:00:00,80.38,80.49,80.26,80.27,87022.0,72.5627,72.662,72.4544,72.4634,87022.0
2023-04-11 14:30:00,80.26,80.39,80.19,80.24,92491.0,72.4544,72.5718,72.3912,72.4363,92491.0
2023-04-11 15:00:00,80.24,80.32,80.18,80.24,61872.0,72.4363,72.5086,72.3822,72.4363,61872.0
2023-04-11 15:30:00,80.26,80.39,80.09,80.25,195748.0,72.4544,72.5718,72.3009,72.4454,195748.0
2023-04-12 09:30:00,80.41,80.45,79.93,80.23,245308.0,72.5898,72.6259,72.1565,72.4273,245308.0
2023-04-12 10:00:00,80.26,80.48,79.99,80.2,96647.0,72.4544,72.653,72.2107,72.4002,96647.0
2023-04-12 10:30:00,80.2,80.2,79.86,79.92,83345.0,72.4002,72.4002,72.0933,72.1475,83345.0
2023-04-12 11:00:00,79.93,80.03,79.81,80.0,28352.0,72.1565,72.2468,72.0482,72.2197,28352.0
2023-04-12 11:30:00,79.96,80.07,79.92,79.97,31365.0,72.1836,72.2829,72.1475,72.1926,31365.0
2023-04-12 12:00:00,79.95,80.06,79.76,79.82,37640.0,72.1746,72.2739,72.003,72.0572,37640.0
2023-04-12 12:30:00,79.82,79.96,79.77,79.88,24286.0,72.0572,72.1836,72.0121,72.1114,24286.0
2023-04-12 13:00:00,79.91,80.03,79.82,80.0,31886.0,72.1384,72.2468,72.0572,72.2197,31886.0
2023-04-12 13:30:00,80.02,80.24,80.01,80.14,37366.0,72.2377,72.4363,72.2287,72.3461,37366.0
2023-04-12 14:00:00,80.15,80.25,79.84,79.86,34789.0,72.3551,72.4454,72.0753,72.0933,34789.0
2023-04-12 14:30:00,79.86,79.94,79.56,79.81,79296.0,72.0933,72.1655,71.8225,72.0482,79296.0
2023-04-12 15:00:00,79.84,79.93,79.53,79.54,86773.0,72.0753,72.1565,71.7954,71.8044,86773.0
2023-04-12 15:30:00,79.56,79.82,79.49,79.75,316762.0,71.8225,72.0572,71.7593,71.994,316762.0
2023-04-13 09:30:00,79.25,79.53,78.92,79.15,66736.0,71.5426,71.7954,71.2447,71.4524,66736.0
2023-04-13 10:00:00,79.13,79.35,79.0,79.12,183149.0,71.4343,71.6329,71.3169,71.4253,183149.0
2023-04-13 10:30:00,79.18,79.22,78.72,78.8,1411921.0,71.4794,71.5155,71.0642,71.1364,1411921.0
2023-04-13 11:00:00,78.8,78.81,78.12,78.43,57832.0,71.1364,71.1454,70.5225,70.8024,57832.0
2023-04-13 11:30:00,78.45,78.74,78.44,78.73,85478.0,70.8204,71.0822,70.8114,71.0732,85478.0
2023-04-13 12:00:00,78.73,78.99,78.54,78.91,31461.0,71.0732,71.3079,70.9017,71.2357,31461.0
2023-04-13 12:30:00,78.92,79.08,78.89,79.06,24160.0,71.2447,71.3892,71.2176,71.3711,24160.0
2023-04-13 13:00:00,79.04,79.25,78.99,79.21,27437.0,71.3531,71.5426,71.3079,71.5065,27437.0
2023-04-13 13:30:00,79.23,79.33,79.18,79.3,53295.0,71.5246,71.6149,71.4794,71.5878,53295.0
2023-04-13 14:00:00,79.29,79.64,79.24,79.64,33676.0,71.5787,71.8947,71.5336,71.8947,33676.0
2023-04-13 14:30:00,79.65,79.93,79.64,79.88,46509.0,71.9037,72.1565,71.8947,72.1114,46509.0
2023-04-13 15:00:00,79.91,79.92,79.68,79.77,44018.0,72.1384,72.1475,71.9308,72.0121,44018.0
2023-04-13 15:30:00,79.77,79.84,79.6,79.61,202458.0,72.0121,72.0753,71.8586,71.8676,202458.0
2023-04-14 09:30:00,78.66,78.99,78.52,78.56,112177.0,71.01,71.3079,70.8836,70.9197,112177.0
2023-04-14 10:00:00,78.54,78.76,78.36,78.51,64129.0,70.9017,71.1003,70.7392,70.8746,64129.0
2023-04-14 10:30:00,78.51,78.8,78.5,78.75,48934.0,70.8746,71.1364,70.8656,71.0913,48934.0
2023-04-14 11:00:00,78.75,78.79,78.49,78.51,47291.0,71.0913,71.1274,70.8565,70.8746,47291.0
2023-04-14 11:30:00,78.52,78.65,78.46,78.62,75381.0,70.8836,71.001,70.8295,70.9739,75381.0
2023-04-14 12:00:00,78.63,78.67,78.47,78.56,53238.0,70.9829,71.019,70.8385,70.9197,53238.0
2023-04-14 12:30:00,78.57,78.58,78.46,78.55,39463.0,70.9288,70.9378,70.8295,70.9107,39463.0
2023-04-14 13:00:00,78.54,78.82,78.53,78.62,53333.0,70.9017,71.1544,70.8927,70.9739,53333.0
2023-04-14 13:30:00,78.6,78.68,78.49,78.64,63167.0,70.9558,71.0281,70.8565,70.992,63167.0
2023-04-14 14:00:00,78.65,78.65,78.43,78.52,45538.0,71.001,71.001,70.8024,70.8836,45538.0
2023-04-14 14:30:00,78.5,78.58,78.44,78.52,49706.0,70.8656,70.9378,70.8114,70.8836,49706.0
2023-04-14 15:00:00,78.52,78.52,78.1,78.32,98270.0,70.8836,70.8836,70.5045,70.7031,98270.0
2023-04-14 15:30:00,78.31,78.69,78.29,78.48,264392.0,70.694,71.0371,70.676,70.8475,264392.0
2023-04-17 09:30:00,78.81,79.34,78.64,78.87,45885.0,71.1454,71.6239,70.992,71.1996,45885.0
2023-04-17 10:00:00,78.87,79.3,78.87,79.28,41835.0,71.1996,71.5878,71.1996,71.5697,41835.0
2023-04-17 10:30:00,79.27,79.48,79.24,79.28,57890.0,71.5607,71.7503,71.5336,71.5697,57890.0
2023-04-17 11:00:00,79.29,79.47,79.23,79.36,40160.0,71.5787,71.7412,71.5246,71.6419,40160.0
2023-04-17 11:30:00,79.34,79.35,78.88,79.01,25733.0,71.6239,71.6329,71.2086,71.326,25733.0
2023-04-17 12:00:00,79.03,79.08,78.9,79.03,33933.0,71.344,71.3892,71.2267,71.344,33933.0
2023-04-17 12:30:00,79.03,79.1,78.91,78.96,71181.0,71.344,71.4072,71.2357,71.2808,71181.0
2023-04-17 13:00:00,78.96,78.99,78.87,78.93,29736.0,71.2808,71.3079,71.1996,71.2538,29736.0
2023-04-17 13:30:00,78.94,78.95,78.43,78.43,58307.0,71.2628,71.2718,70.8024,70.8024,58307.0
2023-04-17 14:00:00,78.44,78.7,78.29,78.56,28830.0,70.8114,71.0461,70.676,70.9197,28830.0
2023-04-17 14:30:00,78.56,78.88,78.52,78.78,50939.0,70.9197,71.2086,70.8836,71.1183,50939.0
2023-04-17 15:00:00,78.77,79.06,78.77,78.99,54518.0,71.1093,71.3711,71.1093,71.3079,54518.0
2023-04-17 15:30:00,78.99,79.17,78.86,79.13,170988.0,71.3079,71.4704,71.1906,71.4343,170988.0
2023-04-18 09:30:00,78.94,79.15,78.62,78.95,105441.0,71.2628,71.4524,70.9739,71.2718,105441.0
2023-04-18 10:00:00,78.94,78.97,78.66,78.68,40198.0,71.2628,71.2899,71.01,71.0281,40198.0
2023-04-18 10:30:00,78.69,78.72,78.35,78.36,35819.0,71.0371,71.0642,70.7302,70.7392,35819.0
2023-04-18 11:00:00,78.36,78.43,78.11,78.27,20856.0,70.7392,70.8024,70.5135,70.6579,20856.0
2023-04-18 11:30:00,78.26,78.29,78.06,78.14,37821.0,70.6489,70.676,70.4684,70.5406,37821.0
2023-04-18 12:00:00,78.15,78.26,78.04,78.26,38013.0,70.5496,70.6489,70.4503,70.6489,38013.0
2023-04-18 12:30:00,78.24,78.4,78.06,78.06,132410.0,70.6309,70.7753,70.4684,70.4684,132410.0
2023-04-18 13:00:00,78.06,78.24,78.04,78.18,30160.0,70.4684,70.6309,70.4503,70.5767,30160.0
2023-04-18 13:30:00,78.16,78.43,78.1,78.34,142625.0,70.5586,70.8024,70.5045,70.7211,142625.0
2023-04-18 14:00:00,78.39,78.53,78.33,78.4,19023.0,70.7663,70.8927,70.7121,70.7753,19023.0
2023-04-18 14:30:00,78.42,78.52,78.13,78.29,47802.0,70.7934,70.8836,70.5316,70.676,47802.0
2023-04-18 15:00:00,78.3,78.53,78.3,78.52,65952.0,70.685,70.8927,70.685,70.8836,65952.0
2023-04-18 15:30:00,78.52,78.56,78.34,78.36,190891.0,70.8836,70.9197,70.7211,70.7392,190891.0
2023-04-19 09:30:00,78.61,78.91,78.41,78.87,120471.0,70.9649,71.2357,70.7843,71.1996,120471.0
2023-04-19 10:00:00,78.91,79.2,78.9,79.15,48055.0,71.2357,71.4975,71.2267,71.4524,48055.0
2023-04-19 10:30:00,79.16,79.21,78.95,78.99,59594.0,71.4614,71.5065,71.2718,71.3079,59594.0
2023-04-19 11:00:00,79.0,79.12,78.94,79.09,24112.0,71.3169,71.4253,71.2628,71.3982,24112.0
2023-04-19 11:30:00,79.08,79.08,78.84,78.9,28034.0,71.3892,71.3892,71.1725,71.2267,28034.0
2023-04-19 12:00:00,78.91,78.97,78.69,78.71,18707.0,71.2357,71.2899,71.0371,71.0551,18707.0
2023-04-19 12:30:00,78.72,78.78,78.62,78.78,41027.0,71.0642,71.1183,70.9739,71.1183,41027.0
2023-04-19 13:00:00,78.81,78.87,78.72,78.78,44317.0,71.1454,71.1996,71.0642,71.1183,44317.0
2023-04-19 13:30:00,78.8,78.9,78.69,78.9,20881.0,71.1364,71.2267,71.0371,71.2267,20881.0
2023-04-19 14:00:00,78.9,79.01,78.88,78.98,22053.0,71.2267,71.326,71.2086,71.2989,22053.0
2023-04-19 14:30:00,78.98,79.01,78.89,78.95,26358.0,71.2989,71.326,71.2176,71.2718,26358.0
2023-04-19 15:00:00,78.96,78.98,78.89,78.92,44920.0,71.2808,71.2989,71.2176,71.2447,44920.0
2023-04-19 15:30:00,78.91,79.01,78.67,78.98,202916.0,71.2357,71.326,71.019,71.2989,202916.0
2023-04-20 09:30:00,79.11,79.14,78.4,78.41,92488.0,71.4162,71.4433,70.7753,70.7843,92488.0
2023-04-20 10:00:00,78.37,78.58,78.22,78.52,61225.0,70.7482,70.9378,70.6128,70.8836,61225.0
2023-04-20 10:30:00,78.51,78.75,78.36,78.75,48523.0,70.8746,71.0913,70.7392,71.0913,48523.0
2023-04-20 11:00:00,78.76,78.84,78.64,78.67,21012.0,71.1003,71.1725,70.992,71.019,21012.0
2023-04-20 11:30:00,78.65,78.67,78.47,78.51,16143.0,71.001,71.019,70.8385,70.8746,16143.0
2023-04-20 12:00:00,78.53,78.6,78.42,78.58,21879.0,70.8927,70.9558,70.7934,70.9378,21879.0
2023-04-20 12:30:00,78.58,78.68,78.55,78.58,45335.0,70.9378,71.0281,70.9107,70.9378,45335.0
2023-04-20 13:00:00,78.6,78.68,78.57,78.64,42623.0,70.9558,71.0281,70.9288,70.992,42623.0
2023-04-20 13:30:00,78.66,78.71,78.6,78.64,20268.0,71.01,71.0551,70.9558,70.992,20268.0
2023-04-20 14:00:00,78.65,78.76,78.51,78.72,31706.0,71.001,71.1003,70.8746,71.0642,31706.0
2023-04-20 14:30:00,78.71,78.72,78.35,78.41,34714.0,71.0551,71.0642,70.7302,70.7843,34714.0
2023-04-20 15:00:00,78.42,78.44,78.22,78.32,54160.0,70.7934,70.8114,70.6128,70.7031,54160.0
2023-04-20 15:30:00,78.32,78.64,78.25,78.62,129964.0,70.7031,70.992,70.6399,70.9739,129964.0
2023-04-21 09:30:00,79.28,79.58,78.39,78.75,122328.0,71.5697,71.8405,70.7663,71.0913,122328.0
2023-04-21 10:00:00,78.7,78.77,78.55,78.72,28625.0,71.0461,71.1093,70.9107,71.0642,28625.0
2023-04-21 10:30:00,78.69,78.71,78.38,78.52,33397.0,71.0371,71.0551,70.7572,70.8836,33397.0
2023-04-21 11:00:00,78.54,78.8,78.53,78.62,17417.0,70.9017,71.1364,70.8927,70.9739,17417.0
2023-04-21 11:30:00,78.63,78.69,78.42,78.58,14887.0,70.9829,71.0371,70.7934,70.9378,14887.0
2023-04-21 12:00:00,78.6,78.7,78.58,78.7,22339.0,70.9558,71.0461,70.9378,71.0461,22339.0
2023-04-21 12:30:00,78.7,78.81,78.7,78.72,11394.0,71.0461,71.1454,71.0461,71.0642,11394.0
2023-04-21 13:00:00,78.71,78.79,78.57,78.58,10780.0,71.0551,71.1274,70.9288,70.9378,10780.0
2023-04-21 13:30:00,78.59,78.9,78.56,78.81,24960.0,70.9468,71.2267,70.9197,71.1454,24960.0
2023-04-21 14:00:00,78.83,79.2,78.81,78.86,56555.0,71.1635,71.4975,71.1454,71.1906,56555.0
2023-04-21 14:30:00,78.87,79.1,78.73,78.78,44366.0,71.1996,71.4072,71.0732,71.1183,44366.0
2023-04-21 15:00:00,78.79,78.84,78.68,78.73,24043.0,71.1274,71.1725,71.0281,71.0732,24043.0
2023-04-21 15:30:00,78.73,78.86,78.67,78.85,137612.0,71.0732,71.1906,71.019,71.1815,137612.0
2023-04-24 09:30:00,78.96,79.08,78.36,78.7,39498.0,71.2808,71.3892,70.7392,71.0461,39498.0
2023-04-24 10:00:00,78.73,79.02,78.71,78.9,23517.0,71.0732,71.335,71.0551,71.2267,23517.0
2023-04-24 10:30:00,78.9,79.23,78.87,79.03,16761.0,71.2267,71.5246,71.1996,71.344,16761.0
2023-04-24 11:00:00,79.03,79.31,78.99,79.28,25213.0,71.344,71.5968,71.3079,71.5697,25213.0
2023-04-24 11:30:00,79.28,79.32,79.13,79.29,18172.0,71.5697,71.6058,71.4343,71.5787,18172.0
2023-04-24 12:00:00,79.27,79.29,79.04,79.2,20501.0,71.5607,71.5787,71.3531,71.4975,20501.0
2023-04-24 12:30:00,79.2,79.28,79.19,79.22,10806.0,71.4975,71.5697,71.4885,71.5155,10806.0
2023-04-24 13:00:00,79.2,79.25,79.12,79.25,10283.0,71.4975,71.5426,71.4253,71.5426,10283.0
2023-04-24 13:30:00,79.26,79.46,79.26,79.41,17668.0,71.5517,71.7322,71.5517,71.6871,17668.0
2023-04-24 14:00:00,79.43,79.43,79.02,79.06,24973.0,71.7051,71.7051,71.335,71.3711,24973.0
2023-04-24 14:30:00,79.06,79.13,78.95,79.06,14758.0,71.3711,71.4343,71.2718,71.3711,14758.0
2023-04-24 15:00:00,79.07,79.17,79.04,79.14,21637.0,71.3801,71.4704,71.3531,71.4433,21637.0
2023-04-24 15:30:00,79.14,79.37,79.07,79.34,103666.0,71.4433,71.651,71.3801,71.6239,103666.0
2023-04-25 09:30:00,79.5,79.64,79.27,79.4,30664.0,71.7683,71.8947,71.5607,71.678,30664.0
2023-04-25 10:00:00,79.4,79.66,79.33,79.54,24733.0,71.678,71.9128,71.6149,71.8044,24733.0
2023-04-25 10:30:00,79.5,79.61,79.46,79.6,19667.0,71.7683,71.8676,71.7322,71.8586,19667.0
2023-04-25 11:00:00,79.61,79.77,79.49,79.55,21417.0,71.8676,72.0121,71.7593,71.8135,21417.0
2023-04-25 11:30:00,79.52,79.83,79.46,79.78,19158.0,71.7864,72.0662,71.7322,72.0211,19158.0
2023-04-25 12:00:00,79.83,79.92,79.73,79.83,10676.0,72.0662,72.1475,71.9759,72.0662,10676.0
2023-04-25 12:30:00,79.82,79.89,79.71,79.72,15197.0,72.0572,72.1204,71.9579,71.9669,15197.0
2023-04-25 13:00:00,79.71,79.79,79.5,79.57,19201.0,71.9579,72.0301,71.7683,71.8315,19201.0
2023-04-25 13:30:00,79.56,79.62,79.39,79.39,15838.0,71.8225,71.8766,71.669,71.669,15838.0
2023-04-25 14:00:00,79.38,79.44,79.3,79.43,27041.0,71.66,71.7142,71.5878,71.7051,27041.0
2023-04-25 14:30:00,79.4,79.5,79.34,79.42,19428.0,71.678,71.7683,71.6239,71.6961,19428.0
2023-04-25 15:00:00,79.44,79.68,79.43,79.64,22492.0,71.7142,71.9308,71.7051,71.8947,22492.0
2023-04-25 15:30:00,79.63,79.67,79.41,79.57,95558.0,71.8857,71.9218,71.6871,71.8315,95558.0
2023-04-26 09:30:00,78.83,79.43,77.9,78.06,43093.0,71.1635,71.7051,70.3239,70.4684,43093.0
2023-04-26 10:00:00,78.22,78.48,77.82,78.16,62063.0,70.6128,70.8475,70.2517,70.5586,62063.0
2023-04-26 10:30:00,78.18,78.57,78.15,78.37,36342.0,70.5767,70.9288,70.5496,70.7482,36342.0
2023-04-26 11:00:00,78.39,78.4,78.12,78.22,40845.0,70.7663,70.7753,70.5225,70.6128,40845.0
2023-04-26 11:30:00,78.2,78.27,77.82,77.83,40536.0,70.5947,70.6579,70.2517,70.2607,40536.0
2023-04-26 12:00:00,77.81,77.98,77.81,77.92,47726.0,70.2427,70.3961,70.2427,70.342,47726.0
2023-04-26 12:30:00,77.93,78.08,77.92,78.02,23326.0,70.351,70.4864,70.342,70.4323,23326.0
2023-04-26 13:00:00,78.05,78.1,77.85,77.9,29615.0,70.4593,70.5045,70.2788,70.3239,29615.0
2023-04-26 13:30:00,77.89,77.96,77.64,77.72,42742.0,70.3149,70.3781,70.0892,70.1614,42742.0
2023-04-26 14:00:00,77.72,77.87,77.46,77.87,65736.0,70.1614,70.2968,69.9267,70.2968,65736.0
2023-04-26 14:30:00,77.83,78.01,77.72,77.88,46062.0,70.2607,70.4232,70.1614,70.3059,46062.0
2023-04-26 15:00:00,77.86,78.0,77.78,77.88,41994.0,70.2878,70.4142,70.2156,70.3059,41994.0
2023-04-26 15:30:00,77.88,77.91,77.48,77.5,279888.0,70.3059,70.333,69.9448,69.9628,279888.0
2023-04-27 09:30:00,77.6,78.52,77.39,77.63,75403.0,70.0531,70.8836,69.8635,70.0802,75403.0
2023-04-27 10:00:00,77.65,77.96,77.64,77.9,67714.0,70.0982,70.3781,70.0892,70.3239,67714.0
2023-04-27 10:30:00,77.88,77.89,77.46,77.64,43554.0,70.3059,70.3149,69.9267,70.0892,43554.0
2023-04-27 11:00:00,77.61,77.61,77.06,77.15,100936.0,70.0621,70.0621,69.5656,69.6469,100936.0
2023-04-27 11:30:00,77.17,77.3,76.83,77.3,74778.0,69.6649,69.7823,69.358,69.7823,74778.0
2023-04-27 12:00:00,77.3,77.56,77.23,77.48,64236.0,69.7823,70.017,69.7191,69.9448,64236.0
2023-04-27 12:30:00,77.49,77.58,77.39,77.45,33250.0,69.9538,70.035,69.8635,69.9177,33250.0
2023-04-27 13:00:00,77.45,77.45,77.28,77.32,29341.0,69.9177,69.9177,69.7642,69.8003,29341.0
2023-04-27 13:30:00,77.31,77.64,77.23,77.51,49313.0,69.7913,70.0892,69.7191,69.9719,49313.0
2023-04-27 14:00:00,77.5,77.8,77.46,77.8,53361.0,69.9628,70.2336,69.9267,70.2336,53361.0
2023-04-27 14:30:00,77.79,78.0,77.73,77.98,44491.0,70.2246,70.4142,70.1705,70.3961,44491.0
2023-04-27 15:00:00,77.98,78.16,77.82,77.82,76939.0,70.3961,70.5586,70.2517,70.2517,76939.0
2023-04-27 15:30:00,77.81,78.0,77.72,77.99,230053.0,70.2427,70.4142,70.1614,70.4052,230053.0
2023-04-28 09:30:00,77.6,78.33,77.4,77.91,67351.0,70.0531,70.7121,69.8726,70.333,67351.0
2023-04-28 10:00:00,77.79,77.97,77.6,77.77,36686.0,70.2246,70.3871,70.0531,70.2066,36686.0
2023-04-28 10:30:00,77.78,77.99,77.67,77.68,71506.0,70.2156,70.4052,70.1163,70.1253,71506.0
2023-04-28 11:00:00,77.69,77.97,77.56,77.93,45768.0,70.1343,70.3871,70.017,70.351,45768.0
2023-04-28 11:30:00,77.94,78.0,77.79,77.94,52703.0,70.36,70.4142,70.2246,70.36,52703.0
2023-04-28 12:00:00,77.94,77.97,77.75,77.79,65054.0,70.36,70.3871,70.1885,70.2246,65054.0
2023-04-28 12:30:00,77.83,77.86,77.67,77.76,44378.0,70.2607,70.2878,70.1163,70.1975,44378.0
2023-04-28 13:00:00,77.77,77.8,77.65,77.68,24363.0,70.2066,70.2336,70.0982,70.1253,24363.0
2023-04-28 13:30:00,77.69,77.71,77.48,77.58,33963.0,70.1343,70.1524,69.9448,70.035,33963.0
2023-04-28 14:00:00,77.58,77.82,77.26,77.33,47574.0,70.035,70.2517,69.7462,69.8094,47574.0
2023-04-28 14:30:00,77.34,77.37,77.11,77.35,86544.0,69.8184,69.8455,69.6108,69.8274,86544.0
2023-04-28 15:00:00,77.35,77.56,77.29,77.4,89250.0,69.8274,70.017,69.7732,69.8726,89250.0
2023-04-28 15:30:00,77.39,77.68,77.32,77.6,288072.0,69.8635,70.1253,69.8003,70.0531,288072.0
2023-05-01 09:30:00,77.49,77.96,77.42,77.89,30726.0,69.9538,70.3781,69.8906,70.3149,30726.0
2023-05-01 10:00:00,77.79,77.88,77.6,77.81,68017.0,70.2246,70.3059,70.0531,70.2427,68017.0
2023-05-01 10:30:00,77.84,78.29,77.77,78.27,57925.0,70.2698,70.676,70.2066,70.6579,57925.0
2023-05-01 11:00:00,78.26,78.45,78.18,78.37,42003.0,70.6489,70.8204,70.5767,70.7482,42003.0
2023-05-01 11:30:00,78.36,78.64,78.3,78.55,37707.0,70.7392,70.992,70.685,70.9107,37707.0
2023-05-01 12:00:00,78.53,78.56,78.38,78.42,46162.0,70.8927,70.9197,70.7572,70.7934,46162.0
2023-05-01 12:30:00,78.42,78.6,78.4,78.51,37327.0,70.7934,70.9558,70.7753,70.8746,37327.0
2023-05-01 13:00:00,78.51,78.51,78.36,78.38,36785.0,70.8746,70.8746,70.7392,70.7572,36785.0
2023-05-01 13:30:00,78.37,78.6,78.32,78.57,36804.0,70.7482,70.9558,70.7031,70.9288,36804.0
2023-05-01 14:00:00,78.58,78.62,78.36,78.4,39154.0,70.9378,70.9739,70.7392,70.7753,39154.0
2023-05-01 14:30:00,78.39,78.39,78.07,78.07,44165.0,70.7663,70.7663,70.4774,70.4774,44165.0
2023-05-01 15:00:00,78.07,78.21,77.89,77.89,67493.0,70.4774,70.6038,70.3149,70.3149,67493.0
2023-05-01 15:30:00,77.91,78.04,77.67,77.73,301161.0,70.333,70.4503,70.1163,70.1705,301161.0
2023-05-02 09:30:00,77.59,77.71,76.91,77.38,82622.0,70.0441,70.1524,69.4302,69.8545,82622.0
2023-05-02 10:00:00,77.36,77.36,76.87,76.93,71952.0,69.8364,69.8364,69.3941,69.4483,71952.0
2023-05-02 10:30:00,76.88,77.1,76.79,77.09,42982.0,69.4031,69.6017,69.3219,69.5927,42982.0
2023-05-02 11:00:00,77.09,77.1,76.16,76.45,61843.0,69.5927,69.6017,68.7531,69.0149,61843.0
2023-05-02 11:30:00,76.47,76.64,76.33,76.6,32974.0,69.033,69.1865,68.9066,69.1504,32974.0
2023-05-02 12:00:00,76.59,76.66,76.38,76.63,33707.0,69.1413,69.2045,68.9517,69.1774,33707.0
2023-05-02 12:30:00,76.62,76.74,76.53,76.68,31374.0,69.1684,69.2767,69.0872,69.2226,31374.0
2023-05-02 13:00:00,76.68,76.68,76.45,76.55,36422.0,69.2226,69.2226,69.0149,69.1052,36422.0
2023-05-02 13:30:00,76.54,76.57,76.37,76.49,46585.0,69.0962,69.1233,68.9427,69.0511,46585.0
2023-05-02 14:00:00,76.48,76.48,76.17,76.46,35275.0,69.042,69.042,68.7622,69.024,35275.0
2023-05-02 14:30:00,76.45,76.75,76.42,76.72,33061.0,69.0149,69.2858,68.9879,69.2587,33061.0
2023-05-02 15:00:00,76.72,76.82,76.54,76.65,75386.0,69.2587,69.349,69.0962,69.1955,75386.0
2023-05-02 15:30:00,76.65,76.65,76.41,76.43,237963.0,69.1955,69.1955,68.9788,68.9969,237963.0
2023-05-03 09:30:00,77.26,77.26,76.65,76.69,55919.0,69.7462,69.7462,69.1955,69.2316,55919.0
2023-05-03 10:00:00,76.72,76.87,76.42,76.86,54469.0,69.2587,69.3941,68.9879,69.3851,54469.0
2023-05-03 10:30:00,76.87,76.91,76.2,76.38,56134.0,69.3941,69.4302,68.7893,68.9517,56134.0
2023-05-03 11:00:00,76.39,76.68,76.29,76.62,46497.0,68.9608,69.2226,68.8705,69.1684,46497.0
2023-05-03 11:30:00,76.61,76.83,76.58,76.78,54751.0,69.1594,69.358,69.1323,69.3128,54751.0
2023-05-03 12:00:00,76.77,76.84,76.7,76.8,57787.0,69.3038,69.367,69.2406,69.3309,57787.0
2023-05-03 12:30:00,76.81,77.18,76.8,77.18,32972.0,69.3399,69.6739,69.3309,69.6739,32972.0
2023-05-03 13:00:00,77.22,77.49,77.21,77.37,28478.0,69.7101,69.9538,69.701,69.8455,28478.0
2023-05-03 13:30:00,77.36,77.45,77.25,77.25,34563.0,69.8364,69.9177,69.7371,69.7371,34563.0
2023-05-03 14:00:00,77.29,77.42,76.92,77.13,39560.0,69.7732,69.8906,69.4392,69.6288,39560.0
2023-05-03 14:30:00,77.13,77.38,76.79,77.16,64746.0,69.6288,69.8545,69.3219,69.6559,64746.0
2023-05-03 15:00:00,77.13,77.31,76.54,76.62,56472.0,69.6288,69.7913,69.0962,69.1684,56472.0
2023-05-03 15:30:00,76.61,76.77,76.48,76.67,236654.0,69.1594,69.3038,69.042,69.2135,236654.0
2023-05-04 09:30:00,76.55,77.05,75.62,75.98,74251.0,69.1052,69.5566,68.2657,68.5907,74251.0
2023-05-04 10:00:00,75.99,76.59,75.96,76.39,68657.0,68.5997,69.1413,68.5726,68.9608,68657.0
2023-05-04 10:30:00,76.39,76.83,76.17,76.76,71449.0,68.9608,69.358,68.7622,69.2948,71449.0
2023-05-04 11:00:00,76.76,76.87,76.54,76.67,39743.0,69.2948,69.3941,69.0962,69.2135,39743.0
2023-05-04 11:30:00,76.74,76.81,76.34,76.41,35985.0,69.2767,69.3399,68.9156,68.9788,35985.0
2023-05-04 12:00:00,76.41,76.99,76.4,76.88,48966.0,68.9788,69.5024,68.9698,69.4031,48966.0
2023-05-04 12:30:00,76.88,76.94,76.59,76.91,38057.0,69.4031,69.4573,69.1413,69.4302,38057.0
2023-05-04 13:00:00,76.92,77.13,76.71,76.72,70774.0,69.4392,69.6288,69.2497,69.2587,70774.0
2023-05-04 13:30:00,76.74,76.86,76.53,76.78,91626.0,69.2767,69.3851,69.0872,69.3128,91626.0
2023-05-04 14:00:00,76.8,76.95,76.55,76.55,76496.0,69.3309,69.4663,69.1052,69.1052,76496.0
2023-05-04 14:30:00,76.5,76.69,76.4,76.69,69464.0,69.0601,69.2316,68.9698,69.2316,69464.0
2023-05-04 15:00:00,76.7,76.96,76.68,76.77,87635.0,69.2406,69.4753,69.2226,69.3038,87635.0
2023-05-04 15:30:00,76.76,77.08,76.63,76.75,385812.0,69.2948,69.5837,69.1774,69.2858,385812.0
2023-05-05 09:30:00,76.54,77.97,76.05,77.25,82616.0,69.0962,70.3871,68.6538,69.7371,82616.0
2023-05-05 10:00:00,77.16,77.25,76.93,77.2,58338.0,69.6559,69.7371,69.4483,69.692,58338.0
2023-05-05 10:30:00,77.21,77.33,76.99,77.04,25467.0,69.701,69.8094,69.5024,69.5476,25467.0
2023-05-05 11:00:00,77.04,77.21,76.96,77.15,29507.0,69.5476,69.701,69.4753,69.6469,29507.0
2023-05-05 11:30:00,77.17,77.32,77.13,77.25,26670.0,69.6649,69.8003,69.6288,69.7371,26670.0
2023-05-05 12:00:00,77.27,77.43,77.25,77.28,30568.0,69.7552,69.8996,69.7371,69.7642,30568.0
2023-05-05 12:30:00,77.29,77.29,77.04,77.12,30786.0,69.7732,69.7732,69.5476,69.6198,30786.0
2023-05-05 13:00:00,77.12,77.38,77.09,77.33,33591.0,69.6198,69.8545,69.5927,69.8094,33591.0
2023-05-05 13:30:00,77.36,77.57,77.36,77.44,56240.0,69.8364,70.026,69.8364,69.9087,56240.0
2023-05-05 14:00:00,77.44,77.66,77.32,77.64,38790.0,69.9087,70.1073,69.8003,70.0892,38790.0
2023-05-05 14:30:00,77.61,77.67,77.44,77.46,28506.0,70.0621,70.1163,69.9087,69.9267,28506.0
2023-05-05 15:00:00,77.44,77.51,77.27,77.29,39565.0,69.9087,69.9719,69.7552,69.7732,39565.0
2023-05-05 15:30:00,77.28,77.46,77.25,77.46,215402.0,69.7642,69.9267,69.7371,69.9267,215402.0
2023-05-08 09:30:00,77.13,77.92,76.96,77.78,43254.0,69.6288,70.342,69.4753,70.2156,43254.0
2023-05-08 10:00:00,77.78,77.78,76.8,76.85,32536.0,70.2156,70.2156,69.3309,69.376,32536.0
2023-05-08 10:30:00,76.87,76.9,76.58,76.6,33605.0,69.3941,69.4212,69.1323,69.1504,33605.0
2023-05-08 11:00:00,76.59,76.72,76.47,76.61,26157.0,69.1413,69.2587,69.033,69.1594,26157.0
2023-05-08 11:30:00,76.58,76.66,76.49,76.54,30427.0,69.1323,69.2045,69.0511,69.0962,30427.0
2023-05-08 12:00:00,76.53,76.63,76.37,76.54,40039.0,69.0872,69.1774,68.9427,69.0962,40039.0
2023-05-08 12:30:00,76.56,76.6,76.4,76.56,20898.0,69.1142,69.1504,68.9698,69.1142,20898.0
2023-05-08 13:00:00,76.52,76.66,76.52,76.65,17131.0,69.0781,69.2045,69.0781,69.1955,17131.0
2023-05-08 13:30:00,76.63,76.71,76.57,76.64,26677.0,69.1774,69.2497,69.1233,69.1865,26677.0
2023-05-08 14:00:00,76.66,76.87,76.59,76.86,28288.0,69.2045,69.3941,69.1413,69.3851,28288.0
2023-05-08 14:30:00,76.86,76.9,76.67,76.77,33916.0,69.3851,69.4212,69.2135,69.3038,33916.0
2023-05-08 15:00:00,76.77,76.82,76.67,76.75,51620.0,69.3038,69.349,69.2135,69.2858,51620.0
2023-05-08 15:30:00,76.75,76.84,76.56,76.78,271444.0,69.2858,69.367,69.1142,69.3128,271444.0
2023-05-09 09:30:00,76.69,76.69,75.94,76.08,54924.0,69.2316,69.2316,68.5545,68.6809,54924.0
2023-05-09 10:00:00,76.1,76.31,76.03,76.17,27121.0,68.699,68.8886,68.6358,68.7622,27121.0
2023-05-09 10:30:00,76.15,76.22,75.81,75.99,53069.0,68.7441,68.8073,68.4372,68.5997,53069.0
2023-05-09 11:00:00,76.02,76.25,75.96,76.16,30782.0,68.6268,68.8344,68.5726,68.7531,30782.0
2023-05-09 11:30:00,76.16,76.23,75.97,75.97,30284.0,68.7531,68.8163,68.5816,68.5816,30284.0
2023-05-09 12:00:00,75.96,76.12,75.89,76.08,28498.0,68.5726,68.717,68.5094,68.6809,28498.0
2023-05-09 12:30:00,76.07,76.13,75.97,76.07,21490.0,68.6719,68.7261,68.5816,68.6719,21490.0
2023-05-09 13:00:00,76.06,76.17,76.0,76.06,28129.0,68.6629,68.7622,68.6087,68.6629,28129.0
2023-05-09 13:30:00,76.05,76.25,75.98,76.25,24143.0,68.6538,68.8344,68.5907,68.8344,24143.0
2023-05-09 14:00:00,76.27,76.33,76.07,76.3,42261.0,68.8524,68.9066,68.6719,68.8795,42261.0
2023-05-09 14:30:00,76.3,76.48,76.29,76.41,35314.0,68.8795,69.042,68.8705,68.9788,35314.0
2023-05-09 15:00:00,76.42,76.51,76.29,76.37,42088.0,68.9879,69.0691,68.8705,68.9427,42088.0
2023-05-09 15:30:00,76.37,76.52,76.32,76.47,306911.0,68.9427,69.0781,68.8976,69.033,306911.0
2023-05-10 09:30:00,77.05,77.17,76.64,77.03,64359.0,69.5566,69.6649,69.1865,69.5385,64359.0
2023-05-10 10:00:00,77.06,77.15,76.43,76.43,56210.0,69.5656,69.6469,68.9969,68.9969,56210.0
2023-05-10 10:30:00,76.4,76.6,76.07,76.57,41335.0,68.9698,69.1504,68.6719,69.1233,41335.0
2023-05-10 11:00:00,76.57,76.64,76.41,76.51,33505.0,69.1233,69.1865,68.9788,69.0691,33505.0
2023-05-10 11:30:00,76.5,76.6,76.4,76.48,63662.0,69.0601,69.1504,68.9698,69.042,63662.0
2023-05-10 12:00:00,76.5,76.54,76.25,76.31,25334.0,69.0601,69.0962,68.8344,68.8886,25334.0
2023-05-10 12:30:00,76.31,76.31,76.1,76.13,30518.0,68.8886,68.8886,68.699,68.7261,30518.0
2023-05-10 13:00:00,76.12,76.19,76.02,76.12,33956.0,68.717,68.7802,68.6268,68.717,33956.0
2023-05-10 13:30:00,76.1,76.31,76.1,76.24,42314.0,68.699,68.8886,68.699,68.8254,42314.0
2023-05-10 14:00:00,76.23,76.5,76.2,76.48,51347.0,68.8163,69.0601,68.7893,69.042,51347.0
2023-05-10 14:30:00,76.49,76.81,76.49,76.59,59810.0,69.0511,69.3399,69.0511,69.1413,59810.0
2023-05-10 15:00:00,76.6,77.04,76.56,76.97,69777.0,69.1504,69.5476,69.1142,69.4844,69777.0
2023-05-10 15:30:00,76.94,77.13,76.85,76.98,231938.0,69.4573,69.6288,69.376,69.4934,231938.0
2023-05-11 09:30:00,76.96,77.16,76.0,76.2,49743.0,69.4753,69.6559,68.6087,68.7893,49743.0
2023-05-11 10:00:00,76.19,76.52,76.0,76.52,49468.0,68.7802,69.0781,68.6087,69.0781,49468.0
2023-05-11 10:30:00,76.51,76.71,76.48,76.63,54919.0,69.0691,69.2497,69.042,69.1774,54919.0
2023-05-11 11:00:00,76.64,76.65,76.07,76.07,41758.0,69.1865,69.1955,68.6719,68.6719,41758.0
2023-05-11 11:30:00,76.09,76.6,76.09,76.37,42679.0,68.69,69.1504,68.69,68.9427,42679.0
2023-05-11 12:00:00,76.38,76.68,76.33,76.62,42790.0,68.9517,69.2226,68.9066,69.1684,42790.0
2023-05-11 12:30:00,76.63,76.64,76.35,76.41,25887.0,69.1774,69.1865,68.9247,68.9788,25887.0
2023-05-11 13:00:00,76.4,76.44,76.21,76.23,46399.0,68.9698,69.0059,68.7983,68.8163,46399.0
2023-05-11 13:30:00,76.23,76.39,76.1,76.28,184611.0,68.8163,68.9608,68.699,68.8615,184611.0
2023-05-11 14:00:00,76.3,76.3,75.93,76.18,54291.0,68.8795,68.8795,68.5455,68.7712,54291.0
2023-05-11 14:30:00,76.18,76.25,76.08,76.13,57623.0,68.7712,68.8344,68.6809,68.7261,57623.0
2023-05-11 15:00:00,76.13,76.4,76.05,76.18,105897.0,68.7261,68.9698,68.6538,68.7712,105897.0
2023-05-11 15:30:00,76.18,76.43,76.15,76.24,253653.0,68.7712,68.9969,68.7441,68.8254,253653.0
2023-05-12 09:30:00,76.62,77.28,76.62,76.91,49328.0,69.1684,69.7642,69.1684,69.4302,49328.0
2023-05-12 10:00:00,76.86,77.08,76.75,77.0,59074.0,69.3851,69.5837,69.2858,69.5115,59074.0
2023-05-12 10:30:00,76.99,77.04,76.77,77.0,65391.0,69.5024,69.5476,69.3038,69.5115,65391.0
2023-05-12 11:00:00,76.99,77.04,76.69,76.78,77836.0,69.5024,69.5476,69.2316,69.3128,77836.0
2023-05-12 11:30:00,76.78,77.05,76.72,77.02,168491.0,69.3128,69.5566,69.2587,69.5295,168491.0
2023-05-12 12:00:00,77.03,77.05,76.63,76.84,44441.0,69.5385,69.5566,69.1774,69.367,44441.0
2023-05-12 12:30:00,76.85,76.95,76.82,76.93,36320.0,69.376,69.4663,69.349,69.4483,36320.0
2023-05-12 13:00:00,76.92,77.12,76.87,77.05,31193.0,69.4392,69.6198,69.3941,69.5566,31193.0
2023-05-12 13:30:00,77.04,77.19,76.9,77.02,48208.0,69.5476,69.683,69.4212,69.5295,48208.0
2023-05-12 14:00:00,77.02,77.11,76.91,77.03,52244.0,69.5295,69.6108,69.4302,69.5385,52244.0
2023-05-12 14:30:00,77.02,77.25,76.93,77.24,57327.0,69.5295,69.7371,69.4483,69.7281,57327.0
2023-05-12 15:00:00,77.26,77.28,76.88,76.92,142412.0,69.7462,69.7642,69.4031,69.4392,142412.0
2023-05-12 15:30:00,76.92,77.12,76.87,77.08,267295.0,69.4392,69.6198,69.3941,69.5837,267295.0
2023-05-15 09:30:00,77.43,77.53,75.96,76.02,76411.0,69.8996,69.9899,68.5726,68.6268,76411.0
2023-05-15 10:00:00,76.03,76.58,76.03,76.55,65140.0,68.6358,69.1323,68.6358,69.1052,65140.0
2023-05-15 10:30:00,76.56,76.7,76.41,76.51,102778.0,69.1142,69.2406,68.9788,69.0691,102778.0
2023-05-15 11:00:00,76.5,76.53,76.17,76.23,88383.0,69.0601,69.0872,68.7622,68.8163,88383.0
2023-05-15 11:30:00,76.23,76.56,76.23,76.5,79379.0,68.8163,69.1142,68.8163,69.0601,79379.0
2023-05-15 12:00:00,76.5,76.51,76.25,76.4,41424.0,69.0601,69.0691,68.8344,68.9698,41424.0
2023-05-15 12:30:00,76.41,76.94,76.4,76.91,95959.0,68.9788,69.4573,68.9698,69.4302,95959.0
2023-05-15 13:00:00,76.92,77.0,76.69,76.71,72964.0,69.4392,69.5115,69.2316,69.2497,72964.0
2023-05-15 13:30:00,76.67,76.77,76.47,76.65,59862.0,69.2135,69.3038,69.033,69.1955,59862.0
2023-05-15 14:00:00,76.68,76.84,76.6,76.63,65718.0,69.2226,69.367,69.1504,69.1774,65718.0
2023-05-15 14:30:00,76.64,76.87,76.61,76.78,57540.0,69.1865,69.3941,69.1594,69.3128,57540.0
2023-05-15 15:00:00,76.77,76.95,76.77,76.88,85295.0,69.3038,69.4663,69.3038,69.4031,85295.0
2023-05-15 15:30:00,76.9,77.06,76.74,76.85,361565.0,69.4212,69.5656,69.2767,69.376,361565.0
2023-05-16 09:30:00,76.8,77.17,76.36,76.37,76010.0,69.3309,69.6649,68.9337,68.9427,76010.0
2023-05-16 10:00:00,76.31,76.32,76.05,76.27,48696.0,68.8886,68.8976,68.6538,68.8524,48696.0
2023-05-16 10:30:00,76.31,76.34,75.38,75.38,57239.0,68.8886,68.9156,68.049,68.049,57239.0
2023-05-16 11:00:00,75.37,75.56,75.26,75.53,40592.0,68.04,68.2115,67.9407,68.1844,40592.0
2023-05-16 11:30:00,75.53,75.56,74.96,75.02,68956.0,68.1844,68.2115,67.6698,67.724,68956.0
2023-05-16 12:00:00,75.02,75.08,74.77,74.9,40512.0,67.724,67.7782,67.4983,67.6157,40512.0
2023-05-16 12:30:00,74.91,75.12,74.82,75.0,45240.0,67.6247,67.8143,67.5435,67.706,45240.0
2023-05-16 13:00:00,74.97,75.07,74.86,74.88,20210.0,67.6789,67.7692,67.5796,67.5976,20210.0
2023-05-16 13:30:00,74.88,75.0,74.78,75.0,24621.0,67.5976,67.706,67.5074,67.706,24621.0
2023-05-16 14:00:00,74.98,75.0,74.8,74.82,34822.0,67.6879,67.706,67.5254,67.5435,34822.0
2023-05-16 14:30:00,74.83,75.06,74.81,74.84,40250.0,67.5525,67.7601,67.5344,67.5615,40250.0
2023-05-16 15:00:00,74.84,74.91,74.77,74.83,47088.0,67.5615,67.6247,67.4983,67.5525,47088.0
2023-05-16 15:30:00,74.82,74.95,74.48,74.51,184522.0,67.5435,67.6608,67.2365,67.2636,184522.0
2023-05-17 09:30:00,74.0,74.29,73.26,73.34,54042.0,67.4118,67.676,66.7377,66.8106,54042.0
2023-05-17 10:00:00,73.31,73.79,73.24,73.77,54761.0,66.7833,67.2205,66.7195,67.2023,54761.0
2023-05-17 10:30:00,73.79,73.92,73.55,73.69,84724.0,67.2205,67.3389,67.0019,67.1294,84724.0
2023-05-17 11:00:00,73.7,74.01,73.65,73.95,149451.0,67.1385,67.4209,67.093,67.3663,149451.0
2023-05-17 11:30:00,73.92,74.03,73.7,73.85,179417.0,67.3389,67.4392,67.1385,67.2752,179417.0
2023-05-17 12:00:00,73.87,74.03,73.79,73.88,52163.0,67.2934,67.4392,67.2205,67.3025,52163.0
2023-05-17 12:30:00,73.89,74.11,73.89,74.05,36775.0,67.3116,67.512,67.3116,67.4574,36775.0
2023-05-17 13:00:00,74.05,74.15,74.0,74.06,32082.0,67.4574,67.5485,67.4118,67.4665,32082.0
2023-05-17 13:30:00,74.07,74.2,73.96,74.06,313555.0,67.4756,67.594,67.3754,67.4665,313555.0
2023-05-17 14:00:00,74.07,74.12,73.79,73.87,71206.0,67.4756,67.5211,67.2205,67.2934,71206.0
2023-05-17 14:30:00,73.88,74.0,73.69,73.7,49090.0,67.3025,67.4118,67.1294,67.1385,49090.0
2023-05-17 15:00:00,73.69,73.87,73.67,73.71,92532.0,67.1294,67.2934,67.1112,67.1476,92532.0
2023-05-17 15:30:00,73.72,74.11,73.65,74.1,319055.0,67.1568,67.512,67.093,67.5029,319055.0
2023-05-18 09:30:00,73.62,73.84,73.08,73.76,77288.0,67.0657,67.2661,66.5737,67.1932,77288.0
2023-05-18 10:00:00,73.79,73.94,73.63,73.69,137606.0,67.2205,67.3572,67.0748,67.1294,137606.0
2023-05-18 10:30:00,73.7,73.93,73.51,73.55,58906.0,67.1385,67.3481,66.9655,67.0019,58906.0
2023-05-18 11:00:00,73.57,73.67,73.34,73.34,113759.0,67.0201,67.1112,66.8106,66.8106,113759.0
2023-05-18 11:30:00,73.36,73.43,73.04,73.11,97572.0,66.8288,66.8926,66.5373,66.6011,97572.0
2023-05-18 12:00:00,73.04,73.39,72.87,73.12,69267.0,66.5373,66.8561,66.3824,66.6102,69267.0
2023-05-18 12:30:00,73.06,73.33,73.05,73.2,39465.0,66.5555,66.8015,66.5464,66.6831,39465.0
2023-05-18 13:00:00,73.18,73.47,73.18,73.3,38524.0,66.6648,66.929,66.6648,66.7741,38524.0
2023-05-18 13:30:00,73.28,73.39,73.12,73.31,62736.0,66.7559,66.8561,66.6102,66.7833,62736.0
2023-05-18 14:00:00,73.31,73.33,73.08,73.32,66492.0,66.7833,66.8015,66.5737,66.7924,66492.0
2023-05-18 14:30:00,73.32,73.35,73.01,73.02,88053.0,66.7924,66.8197,66.51,66.5191,88053.0
2023-05-18 15:00:00,73.03,73.32,73.03,73.27,109318.0,66.5282,66.7924,66.5282,66.7468,109318.0
2023-05-18 15:30:00,73.27,73.78,73.26,73.61,402732.0,66.7468,67.2114,66.7377,67.0565,402732.0
2023-05-19 09:30:00,74.03,74.26,73.85,73.96,105857.0,67.4392,67.6487,67.2752,67.3754,105857.0
2023-05-19 10:00:00,73.97,74.38,73.97,74.19,62502.0,67.3845,67.758,67.3845,67.5849,62502.0
2023-05-19 10:30:00,74.13,74.35,73.89,73.93,81395.0,67.5303,67.7307,67.3116,67.3481,81395.0
2023-05-19 11:00:00,73.92,74.04,73.52,73.52,45970.0,67.3389,67.4483,66.9746,66.9746,45970.0
2023-05-19 11:30:00,73.51,73.54,73.27,73.33,49973.0,66.9655,66.9928,66.7468,66.8015,49973.0
2023-05-19 12:00:00,73.32,73.54,73.31,73.38,37610.0,66.7924,66.9928,66.7833,66.847,37610.0
2023-05-19 12:30:00,73.33,73.51,73.3,73.48,35983.0,66.8015,66.9655,66.7741,66.9381,35983.0
2023-05-19 13:00:00,73.45,73.54,73.31,73.33,24371.0,66.9108,66.9928,66.7833,66.8015,24371.0
2023-05-19 13:30:00,73.31,73.43,73.3,73.38,35753.0,66.7833,66.8926,66.7741,66.847,35753.0
2023-05-19 14:00:00,73.36,73.39,73.21,73.25,33742.0,66.8288,66.8561,66.6922,66.7286,33742.0
2023-05-19 14:30:00,73.25,73.42,73.23,73.41,34134.0,66.7286,66.8835,66.7104,66.8744,34134.0
2023-05-19 15:00:00,73.39,73.4,73.23,73.24,38103.0,66.8561,66.8652,66.7104,66.7195,38103.0
2023-05-19 15:30:00,73.23,73.37,73.17,73.17,232039.0,66.7104,66.8379,66.6557,66.6557,232039.0
2023-05-22 09:30:00,73.37,73.8,72.93,72.97,133518.0,66.8379,67.2296,66.4371,66.4735,133518.0
2023-05-22 10:00:00,72.97,73.32,72.68,73.3,104049.0,66.4735,66.7924,66.2093,66.7741,104049.0
2023-05-22 10:30:00,73.31,73.36,72.71,72.81,59869.0,66.7833,66.8288,66.2367,66.3278,59869.0
2023-05-22 11:00:00,72.83,73.04,72.81,72.91,40704.0,66.346,66.5373,66.3278,66.4189,40704.0
2023-05-22 11:30:00,72.91,73.06,72.86,73.01,40891.0,66.4189,66.5555,66.3733,66.51,40891.0
2023-05-22 12:00:00,73.02,73.06,72.89,72.96,44617.0,66.5191,66.5555,66.4006,66.4644,44617.0
2023-05-22 12:30:00,72.97,73.09,72.93,73.05,39105.0,66.4735,66.5828,66.4371,66.5464,39105.0
2023-05-22 13:00:00,73.05,73.14,72.94,73.05,43690.0,66.5464,66.6284,66.4462,66.5464,43690.0
2023-05-22 13:30:00,73.03,73.12,72.91,72.93,43867.0,66.5282,66.6102,66.4189,66.4371,43867.0
2023-05-22 14:00:00,72.94,73.11,72.92,73.0,55042.0,66.4462,66.6011,66.428,66.5009,55042.0
2023-05-22 14:30:00,73.0,73.04,72.88,72.96,66447.0,66.5009,66.5373,66.3915,66.4644,66447.0
2023-05-22 15:00:00,72.95,73.03,72.8,72.82,78313.0,66.4553,66.5282,66.3187,66.3369,78313.0
2023-05-22 15:30:00,72.81,72.89,72.69,72.75,261898.0,66.3278,66.4006,66.2185,66.2731,261898.0
2023-05-23 09:30:00,72.68,73.42,72.42,73.22,60800.0,66.2093,66.8835,65.9725,66.7013,60800.0
2023-05-23 10:00:00,73.23,73.3,73.04,73.09,31268.0,66.7104,66.7741,66.5373,66.5828,31268.0
2023-05-23 10:30:00,73.11,73.27,73.03,73.07,38666.0,66.6011,66.7468,66.5282,66.5646,38666.0
2023-05-23 11:00:00,73.07,73.3,73.07,73.18,40379.0,66.5646,66.7741,66.5646,66.6648,40379.0
2023-05-23 11:30:00,73.18,73.56,73.18,73.32,30628.0,66.6648,67.011,66.6648,66.7924,30628.0
2023-05-23 12:00:00,73.32,73.39,73.25,73.32,29751.0,66.7924,66.8561,66.7286,66.7924,29751.0
2023-05-23 12:30:00,73.31,73.39,73.24,73.36,37092.0,66.7833,66.8561,66.7195,66.8288,37092.0
2023-05-23 13:00:00,73.36,73.36,72.87,72.89,50827.0,66.8288,66.8288,66.3824,66.4006,50827.0
2023-05-23 13:30:00,72.87,73.15,72.79,72.99,29532.0,66.3824,66.6375,66.3096,66.4917,29532.0
2023-05-23 14:00:00,72.99,73.08,72.58,72.72,43695.0,66.4917,66.5737,66.1182,66.2458,43695.0
2023-05-23 14:30:00,72.69,72.78,72.51,72.66,40956.0,66.2185,66.3004,66.0545,66.1911,40956.0
2023-05-23 15:00:00,72.64,72.81,72.53,72.78,46273.0,66.1729,66.3278,66.0727,66.3004,46273.0
2023-05-23 15:30:00,72.79,72.84,72.66,72.74,302608.0,66.3096,66.3551,66.1911,66.264,302608.0
2023-05-24 09:30:00,72.75,73.0,72.31,72.39,47233.0,66.2731,66.5009,65.8723,65.9452,47233.0
2023-05-24 10:00:00,72.39,72.75,72.28,72.73,46669.0,65.9452,66.2731,65.845,66.2549,46669.0
2023-05-24 10:30:00,72.75,72.89,72.38,72.48,35362.0,66.2731,66.4006,65.9361,66.0272,35362.0
2023-05-24 11:00:00,72.54,72.56,72.27,72.27,42623.0,66.0818,66.1,65.8358,65.8358,42623.0
2023-05-24 11:30:00,72.28,72.3,71.89,71.95,42948.0,65.845,65.8632,65.4897,65.5443,42948.0
2023-05-24 12:00:00,71.97,72.21,71.97,72.11,31802.0,65.5626,65.7812,65.5626,65.6901,31802.0
2023-05-24 12:30:00,72.13,72.35,72.11,72.24,25020.0,65.7083,65.9087,65.6901,65.8085,25020.0
2023-05-24 13:00:00,72.25,72.28,72.08,72.11,24251.0,65.8176,65.845,65.6628,65.6901,24251.0
2023-05-24 13:30:00,72.11,72.22,72.09,72.16,32021.0,65.6901,65.7903,65.6719,65.7356,32021.0
2023-05-24 14:00:00,72.19,72.22,71.97,72.0,29309.0,65.763,65.7903,65.5626,65.5899,29309.0
2023-05-24 14:30:00,71.99,72.23,71.97,72.06,35242.0,65.5808,65.7994,65.5626,65.6445,35242.0
2023-05-24 15:00:00,72.06,72.26,71.93,72.13,50981.0,65.6445,65.8267,65.5261,65.7083,50981.0
2023-05-24 15:30:00,72.11,72.27,71.77,71.8,259340.0,65.6901,65.8358,65.3804,65.4077,259340.0
2023-05-25 09:30:00,71.51,71.57,70.44,70.89,70085.0,65.1435,65.1982,64.1688,64.5787,70085.0
2023-05-25 10:00:00,70.93,71.31,70.82,71.15,72402.0,64.6151,64.9613,64.5149,64.8156,72402.0
2023-05-25 10:30:00,71.08,71.15,70.66,70.79,25566.0,64.7518,64.8156,64.3692,64.4876,25566.0
2023-05-25 11:00:00,70.8,70.82,70.45,70.53,32021.0,64.4967,64.5149,64.1779,64.2508,32021.0
2023-05-25 11:30:00,70.54,70.63,70.42,70.53,51142.0,64.2599,64.3419,64.1506,64.2508,51142.0
2023-05-25 12:00:00,70.57,70.86,70.5,70.52,36924.0,64.2872,64.5514,64.2234,64.2416,36924.0
2023-05-25 12:30:00,70.52,70.73,70.46,70.62,45211.0,64.2416,64.433,64.187,64.3327,45211.0
2023-05-25 13:00:00,70.61,71.0,70.6,70.97,49434.0,64.3236,64.6789,64.3145,64.6516,49434.0
2023-05-25 13:30:00,70.98,71.05,70.89,71.04,43482.0,64.6607,64.7245,64.5787,64.7154,43482.0
2023-05-25 14:00:00,71.08,71.24,70.94,71.08,32932.0,64.7518,64.8975,64.6243,64.7518,32932.0
2023-05-25 14:30:00,71.06,71.07,70.87,70.99,44476.0,64.7336,64.7427,64.5605,64.6698,44476.0
2023-05-25 15:00:00,71.0,71.17,70.91,71.15,63183.0,64.6789,64.8338,64.5969,64.8156,63183.0
2023-05-25 15:30:00,71.14,71.27,70.85,70.86,221032.0,64.8065,64.9249,64.5423,64.5514,221032.0
2023-05-26 09:30:00,70.08,70.3,69.12,69.24,302208.0,63.8408,64.0412,62.9663,63.0756,302208.0
2023-05-26 10:00:00,69.25,69.53,69.19,69.26,247891.0,63.0847,63.3398,63.0301,63.0938,247891.0
2023-05-26 10:30:00,69.28,69.48,68.84,68.91,413876.0,63.112,63.2942,62.7112,62.775,413876.0
2023-05-26 11:00:00,68.91,68.98,68.44,68.56,142457.0,62.775,62.8388,62.3468,62.4561,142457.0
2023-05-26 11:30:00,68.57,68.61,68.14,68.17,102816.0,62.4653,62.5017,62.0735,62.1009,102816.0
2023-05-26 12:00:00,68.17,68.57,68.07,68.54,69928.0,62.1009,62.4653,62.0098,62.4379,69928.0
2023-05-26 12:30:00,68.55,68.65,68.3,68.3,61556.0,62.447,62.5381,62.2193,62.2193,61556.0
2023-05-26 13:00:00,68.31,68.38,67.93,68.18,84705.0,62.2284,62.2922,61.8822,62.11,84705.0
2023-05-26 13:30:00,68.16,68.37,68.15,68.36,119633.0,62.0918,62.2831,62.0826,62.274,119633.0
2023-05-26 14:00:00,68.36,68.4,68.05,68.39,137900.0,62.274,62.3104,61.9916,62.3013,137900.0
2023-05-26 14:30:00,68.4,68.77,68.39,68.77,144821.0,62.3104,62.6475,62.3013,62.6475,144821.0
2023-05-26 15:00:00,68.77,68.85,68.53,68.57,103010.0,62.6475,62.7203,62.4288,62.4653,103010.0
2023-05-26 15:30:00,68.55,68.8,68.53,68.68,532310.0,62.447,62.6748,62.4288,62.5655,532310.0
2023-05-30 09:30:00,68.62,68.91,67.81,68.1,107693.0,62.5108,62.775,61.7729,62.0371,107693.0
2023-05-30 10:00:00,68.09,68.48,67.92,68.34,107814.0,62.028,62.3833,61.8731,62.2557,107814.0
2023-05-30 10:30:00,68.36,68.5,68.06,68.39,103368.0,62.274,62.4015,62.0007,62.3013,103368.0
2023-05-30 11:00:00,68.4,68.65,68.16,68.55,132487.0,62.3104,62.5381,62.0918,62.447,132487.0
2023-05-30 11:30:00,68.58,68.65,68.41,68.5,66707.0,62.4744,62.5381,62.3195,62.4015,66707.0
2023-05-30 12:00:00,68.5,68.57,68.41,68.53,46984.0,62.4015,62.4653,62.3195,62.4288,46984.0
2023-05-30 12:30:00,68.53,68.58,68.44,68.56,60411.0,62.4288,62.4744,62.3468,62.4561,60411.0
2023-05-30 13:00:00,68.55,68.55,68.35,68.35,74483.0,62.447,62.447,62.2648,62.2648,74483.0
2023-05-30 13:30:00,68.32,68.34,68.07,68.1,40854.0,62.2375,62.2557,62.0098,62.0371,40854.0
2023-05-30 14:00:00,68.1,68.33,68.08,68.24,45465.0,62.0371,62.2466,62.0189,62.1646,45465.0
2023-05-30 14:30:00,68.23,68.38,68.09,68.16,55393.0,62.1555,62.2922,62.028,62.0918,55393.0
2023-05-30 15:00:00,68.13,68.14,67.89,68.03,73495.0,62.0644,62.0735,61.8458,61.9733,73495.0
2023-05-30 15:30:00,68.04,68.14,67.79,67.91,283442.0,61.9824,62.0735,61.7547,61.864,283442.0
2023-05-31 09:30:00,68.16,68.6,68.16,68.33,94226.0,62.0918,62.4926,62.0918,62.2466,94226.0
2023-05-31 10:00:00,68.34,68.68,68.28,68.59,81312.0,62.2557,62.5655,62.2011,62.4835,81312.0
2023-05-31 10:30:00,68.58,68.6,67.9,68.13,51107.0,62.4744,62.4926,61.8549,62.0644,51107.0
2023-05-31 11:00:00,68.12,68.5,68.02,68.48,51824.0,62.0553,62.4015,61.9642,62.3833,51824.0
2023-05-31 11:30:00,68.48,68.87,68.47,68.82,79255.0,62.3833,62.7385,62.3742,62.693,79255.0
2023-05-31 12:00:00,68.83,69.24,68.82,69.19,111921.0,62.7021,63.0756,62.693,63.0301,111921.0
2023-05-31 12:30:00,69.18,69.37,69.05,69.13,86329.0,63.0209,63.194,62.9025,62.9754,86329.0
2023-05-31 13:00:00,69.12,69.18,69.02,69.09,43316.0,62.9663,63.0209,62.8752,62.939,43316.0
2023-05-31 13:30:00,69.09,69.36,68.99,69.34,72663.0,62.939,63.1849,62.8479,63.1667,72663.0
2023-05-31 14:00:00,69.35,69.83,69.31,69.81,93265.0,63.1758,63.6131,63.1394,63.5949,93265.0
2023-05-31 14:30:00,69.82,69.82,69.42,69.57,97682.0,63.604,63.604,63.2396,63.3762,97682.0
2023-05-31 15:00:00,69.57,69.61,69.3,69.35,63641.0,63.3762,63.4127,63.1303,63.1758,63641.0
2023-05-31 15:30:00,69.34,69.43,69.01,69.23,385891.0,63.1667,63.2487,62.8661,63.0665,385891.0
2023-06-01 09:30:00,69.44,69.46,68.28,68.34,105282.0,63.2578,63.276,62.2011,62.2557,105282.0
2023-06-01 10:00:00,68.32,68.83,68.19,68.57,52176.0,62.2375,62.7021,62.1191,62.4653,52176.0
2023-06-01 10:30:00,68.54,68.83,68.39,68.73,39093.0,62.4379,62.7021,62.3013,62.611,39093.0
2023-06-01 11:00:00,68.76,68.84,68.57,68.77,75258.0,62.6383,62.7112,62.4653,62.6475,75258.0
2023-06-01 11:30:00,68.78,68.97,68.71,68.78,55594.0,62.6566,62.8296,62.5928,62.6566,55594.0
2023-06-01 12:00:00,68.76,68.81,68.61,68.64,53469.0,62.6383,62.6839,62.5017,62.529,53469.0
2023-06-01 12:30:00,68.66,68.69,68.36,68.38,91556.0,62.5472,62.5746,62.274,62.2922,91556.0
2023-06-01 13:00:00,68.38,68.64,68.31,68.62,64242.0,62.2922,62.529,62.2284,62.5108,64242.0
2023-06-01 13:30:00,68.62,68.69,68.5,68.68,67778.0,62.5108,62.5746,62.4015,62.5655,67778.0
2023-06-01 14:00:00,68.68,68.74,68.48,68.54,76590.0,62.5655,62.6201,62.3833,62.4379,76590.0
2023-06-01 14:30:00,68.53,68.68,68.49,68.66,50565.0,62.4288,62.5655,62.3924,62.5472,50565.0
2023-06-01 15:00:00,68.67,68.94,68.65,68.72,99251.0,62.5564,62.8023,62.5381,62.6019,99251.0
2023-06-01 15:30:00,68.71,68.84,68.49,68.83,286791.0,62.5928,62.7112,62.3924,62.7021,286791.0
2023-06-02 09:30:00,68.41,68.99,68.05,68.83,117563.0,62.3195,62.8479,61.9916,62.7021,117563.0
2023-06-02 10:00:00,68.84,69.03,68.74,68.94,132544.0,62.7112,62.8843,62.6201,62.8023,132544.0
2023-06-02 10:30:00,68.94,69.38,68.86,69.34,70983.0,62.8023,63.2031,62.7294,63.1667,70983.0
2023-06-02 11:00:00,69.32,69.87,69.32,69.81,59844.0,63.1485,63.6495,63.1485,63.5949,59844.0
2023-06-02 11:30:00,69.8,69.95,69.7,69.91,48058.0,63.5858,63.7224,63.4947,63.686,48058.0
2023-06-02 12:00:00,69.92,70.19,69.87,70.07,83511.0,63.6951,63.941,63.6495,63.8317,83511.0
2023-06-02 12:30:00,70.04,70.23,69.85,70.12,79833.0,63.8044,63.9775,63.6313,63.8773,79833.0
2023-06-02 13:00:00,70.11,70.17,69.81,69.82,54739.0,63.8682,63.9228,63.5949,63.604,54739.0
2023-06-02 13:30:00,69.84,70.08,69.82,70.0,45814.0,63.6222,63.8408,63.604,63.7679,45814.0
2023-06-02 14:00:00,70.0,70.18,69.89,70.13,170851.0,63.7679,63.9319,63.6677,63.8864,170851.0
2023-06-02 14:30:00,70.15,70.28,70.02,70.14,223035.0,63.9046,64.023,63.7862,63.8955,223035.0
2023-06-02 15:00:00,70.18,70.3,69.98,70.03,199096.0,63.9319,64.0412,63.7497,63.7953,199096.0
2023-06-02 15:30:00,70.02,70.19,69.87,70.0,358855.0,63.7862,63.941,63.6495,63.7679,358855.0
2023-06-05 09:30:00,70.01,71.48,70.01,71.4,70717.0,63.7771,65.1162,63.7771,65.0433,70717.0
2023-06-05 10:00:00,71.48,71.49,70.88,70.98,74631.0,65.1162,65.1253,64.5696,64.6607,74631.0
2023-06-05 10:30:00,70.96,71.07,70.57,70.64,55090.0,64.6425,64.7427,64.2872,64.351,55090.0
2023-06-05 11:00:00,70.66,70.85,70.55,70.82,111465.0,64.3692,64.5423,64.269,64.5149,111465.0
2023-06-05 11:30:00,70.82,70.89,70.62,70.67,134331.0,64.5149,64.5787,64.3327,64.3783,134331.0
2023-06-05 12:00:00,70.67,70.79,70.51,70.73,67383.0,64.3783,64.4876,64.2325,64.433,67383.0
2023-06-05 12:30:00,70.74,70.81,70.42,70.46,55118.0,64.4421,64.5058,64.1506,64.187,55118.0
2023-06-05 13:00:00,70.5,70.5,70.16,70.39,63990.0,64.2234,64.2234,63.9137,64.1232,63990.0
2023-06-05 13:30:00,70.39,70.59,70.26,70.54,67841.0,64.1232,64.3054,64.0048,64.2599,67841.0
2023-06-05 14:00:00,70.56,70.65,70.44,70.55,84746.0,64.2781,64.3601,64.1688,64.269,84746.0
2023-06-05 14:30:00,70.55,70.62,70.34,70.38,107647.0,64.269,64.3327,64.0777,64.1141,107647.0
2023-06-05 15:00:00,70.43,70.6,70.33,70.51,86905.0,64.1597,64.3145,64.0686,64.2325,86905.0
2023-06-05 15:30:00,70.5,70.63,70.36,70.51,320501.0,64.2234,64.3419,64.0959,64.2325,320501.0
2023-06-06 09:30:00,70.97,71.05,70.13,70.24,69021.0,64.6516,64.7245,63.8864,63.9866,69021.0
2023-06-06 10:00:00,70.25,70.57,70.21,70.52,157684.0,63.9957,64.2872,63.9592,64.2416,157684.0
2023-06-06 10:30:00,70.55,70.73,70.15,70.17,65953.0,64.269,64.433,63.9046,63.9228,65953.0
2023-06-06 11:00:00,70.16,70.39,70.15,70.39,33054.0,63.9137,64.1232,63.9046,64.1232,33054.0
2023-06-06 11:30:00,70.38,70.77,70.25,70.58,66663.0,64.1141,64.4694,63.9957,64.2963,66663.0
2023-06-06 12:00:00,70.56,70.63,70.37,70.39,40006.0,64.2781,64.3419,64.105,64.1232,40006.0
2023-06-06 12:30:00,70.38,70.53,70.35,70.5,82676.0,64.1141,64.2508,64.0868,64.2234,82676.0
2023-06-06 13:00:00,70.5,70.5,70.21,70.23,43515.0,64.2234,64.2234,63.9592,63.9775,43515.0
2023-06-06 13:30:00,70.21,70.22,69.79,69.91,68688.0,63.9592,63.9684,63.5766,63.686,68688.0
2023-06-06 14:00:00,69.91,70.06,69.86,70.03,66520.0,63.686,63.8226,63.6404,63.7953,66520.0
2023-06-06 14:30:00,70.03,70.12,69.99,70.09,70568.0,63.7953,63.8773,63.7588,63.8499,70568.0
2023-06-06 15:00:00,70.12,70.32,70.09,70.3,77320.0,63.8773,64.0595,63.8499,64.0412,77320.0
2023-06-06 15:30:00,70.31,70.37,69.99,69.99,255704.0,64.0503,64.105,63.7588,63.7588,255704.0
2023-06-07 09:30:00,70.06,70.3,69.2,69.85,163917.0,63.8226,64.0412,63.0392,63.6313,163917.0
2023-06-07 10:00:00,69.84,70.07,69.56,70.04,96522.0,63.6222,63.8317,63.3671,63.8044,96522.0
2023-06-07 10:30:00,70.05,70.77,69.93,70.67,236835.0,63.8135,64.4694,63.7042,64.3783,236835.0
2023-06-07 11:00:00,70.66,70.78,70.22,70.36,77569.0,64.3692,64.4785,63.9684,64.0959,77569.0
2023-06-07 11:30:00,70.39,70.57,70.37,70.51,28946.0,64.1232,64.2872,64.105,64.2325,28946.0
2023-06-07 12:00:00,70.51,71.22,70.47,71.22,53937.0,64.2325,64.8793,64.1961,64.8793,53937.0
2023-06-07 12:30:00,71.21,71.36,71.08,71.3,100792.0,64.8702,65.0069,64.7518,64.9522,100792.0
2023-06-07 13:00:00,71.27,71.38,71.07,71.34,69588.0,64.9249,65.0251,64.7427,64.9886,69588.0
2023-06-07 13:30:00,71.34,71.46,71.28,71.45,85775.0,64.9886,65.098,64.934,65.0889,85775.0
2023-06-07 14:00:00,71.45,71.55,71.28,71.5,99963.0,65.0889,65.1799,64.934,65.1344,99963.0
2023-06-07 14:30:00,71.5,71.83,71.48,71.8,93169.0,65.1344,65.435,65.1162,65.4077,93169.0
2023-06-07 15:00:00,71.8,71.88,71.49,71.84,116844.0,65.4077,65.4806,65.1253,65.4441,116844.0
2023-06-07 15:30:00,71.83,72.0,71.64,71.72,349672.0,65.435,65.5899,65.2619,65.3348,349672.0
2023-06-08 09:30:00,71.47,71.7,71.24,71.35,80110.0,65.1071,65.3166,64.8975,64.9978,80110.0
2023-06-08 10:00:00,71.36,71.48,71.28,71.35,69212.0,65.0069,65.1162,64.934,64.9978,69212.0
2023-06-08 10:30:00,71.34,71.37,70.93,70.97,53699.0,64.9886,65.016,64.6151,64.6516,53699.0
2023-06-08 11:00:00,70.98,70.99,70.75,70.93,156114.0,64.6607,64.6698,64.4512,64.6151,156114.0
2023-06-08 11:30:00,70.93,71.0,70.8,70.81,52790.0,64.6151,64.6789,64.4967,64.5058,52790.0
2023-06-08 12:00:00,70.83,71.16,70.81,71.14,63321.0,64.524,64.8247,64.5058,64.8065,63321.0
2023-06-08 12:30:00,71.13,71.5,71.11,71.47,64186.0,64.7973,65.1344,64.7791,65.1071,64186.0
2023-06-08 13:00:00,71.49,71.57,71.39,71.5,54821.0,65.1253,65.1982,65.0342,65.1344,54821.0
2023-06-08 13:30:00,71.51,71.54,71.3,71.47,54242.0,65.1435,65.1708,64.9522,65.1071,54242.0
2023-06-08 14:00:00,71.45,71.52,71.3,71.52,34378.0,65.0889,65.1526,64.9522,65.1526,34378.0
2023-06-08 14:30:00,71.52,71.65,71.48,71.62,76652.0,65.1526,65.271,65.1162,65.2437,76652.0
2023-06-08 15:00:00,71.62,71.64,71.5,71.61,70650.0,65.2437,65.2619,65.1344,65.2346,70650.0
2023-06-08 15:30:00,71.61,71.85,71.58,71.59,232019.0,65.2346,65.4532,65.2073,65.2164,232019.0
2023-06-09 09:30:00,71.72,71.8,71.23,71.3,52458.0,65.3348,65.4077,64.8884,64.9522,52458.0
2023-06-09 10:00:00,71.3,71.3,71.02,71.11,49449.0,64.9522,64.9522,64.6971,64.7791,49449.0
2023-06-09 10:30:00,71.11,71.45,71.07,71.17,183198.0,64.7791,65.0889,64.7427,64.8338,183198.0
2023-06-09 11:00:00,71.18,71.36,70.94,70.97,51370.0,64.8429,65.0069,64.6243,64.6516,51370.0
2023-06-09 11:30:00,70.98,71.01,70.84,70.92,32459.0,64.6607,64.688,64.5332,64.606,32459.0
2023-06-09 12:00:00,70.91,71.04,70.84,70.9,30239.0,64.5969,64.7154,64.5332,64.5878,30239.0
2023-06-09 12:30:00,70.89,71.02,70.84,71.0,29047.0,64.5787,64.6971,64.5332,64.6789,29047.0
2023-06-09 13:00:00,71.0,71.07,70.64,70.7,46540.0,64.6789,64.7427,64.351,64.4056,46540.0
2023-06-09 13:30:00,70.69,70.83,70.63,70.74,47770.0,64.3965,64.524,64.3419,64.4421,47770.0
2023-06-09 14:00:00,70.75,70.88,70.72,70.72,50424.0,64.4512,64.5696,64.4238,64.4238,50424.0
2023-06-09 14:30:00,70.73,70.8,70.67,70.71,35244.0,64.433,64.4967,64.3783,64.4147,35244.0
2023-06-09 15:00:00,70.71,70.8,70.57,70.58,41571.0,64.4147,64.4967,64.2872,64.2963,41571.0
2023-06-09 15:30:00,70.56,70.6,70.33,70.37,217485.0,64.2781,64.3145,64.0686,64.105,217485.0
2023-06-12 09:30:00,70.57,70.57,69.94,70.17,42091.0,64.2872,64.2872,63.7133,63.9228,42091.0
2023-06-12 10:00:00,70.17,70.36,69.95,70.01,97739.0,63.9228,64.0959,63.7224,63.7771,97739.0
2023-06-12 10:30:00,70.01,70.21,69.94,70.18,36610.0,63.7771,63.9592,63.7133,63.9319,36610.0
2023-06-12 11:00:00,70.2,70.31,70.06,70.11,53663.0,63.9501,64.0503,63.8226,63.8682,53663.0
2023-06-12 11:30:00,70.13,70.18,69.85,69.85,119026.0,63.8864,63.9319,63.6313,63.6313,119026.0
2023-06-12 12:00:00,69.85,70.05,69.84,69.96,65522.0,63.6313,63.8135,63.6222,63.7315,65522.0
2023-06-12 12:30:00,69.95,70.08,69.91,69.95,41012.0,63.7224,63.8408,63.686,63.7224,41012.0
2023-06-12 13:00:00,69.96,70.02,69.68,69.76,85691.0,63.7315,63.7862,63.4764,63.5493,85691.0
2023-06-12 13:30:00,69.77,69.87,69.67,69.78,59819.0,63.5584,63.6495,63.4673,63.5675,59819.0
2023-06-12 14:00:00,69.78,69.9,69.74,69.89,50824.0,63.5675,63.6768,63.5311,63.6677,50824.0
2023-06-12 14:30:00,69.89,69.97,69.81,69.95,48689.0,63.6677,63.7406,63.5949,63.7224,48689.0
2023-06-12 15:00:00,69.95,70.05,69.87,70.03,73525.0,63.7224,63.8135,63.6495,63.7953,73525.0
2023-06-12 15:30:00,70.03,70.23,69.88,70.23,219740.0,63.7953,63.9775,63.6586,63.9775,219740.0
2023-06-13 09:30:00,69.56,69.97,69.36,69.66,40074.0,63.3671,63.7406,63.1849,63.4582,40074.0
2023-06-13 10:00:00,69.69,69.97,69.54,69.95,36851.0,63.4855,63.7406,63.3489,63.7224,36851.0
2023-06-13 10:30:00,69.95,69.97,69.65,69.76,52525.0,63.7224,63.7406,63.4491,63.5493,52525.0
2023-06-13 11:00:00,69.76,69.85,69.7,69.74,51947.0,63.5493,63.6313,63.4947,63.5311,51947.0
2023-06-13 11:30:00,69.72,69.85,69.67,69.68,65962.0,63.5129,63.6313,63.4673,63.4764,65962.0
2023-06-13 12:00:00,69.67,69.77,69.58,69.72,89702.0,63.4673,63.5584,63.3853,63.5129,89702.0
2023-06-13 12:30:00,69.73,69.76,69.39,69.47,130752.0,63.522,63.5493,63.2123,63.2851,130752.0
2023-06-13 13:00:00,69.48,69.77,69.48,69.73,51770.0,63.2942,63.5584,63.2942,63.522,51770.0
2023-06-13 13:30:00,69.73,69.89,69.64,69.85,51699.0,63.522,63.6677,63.44,63.6313,51699.0
2023-06-13 14:00:00,69.84,70.05,69.81,69.91,110909.0,63.6222,63.8135,63.5949,63.686,110909.0
2023-06-13 14:30:00,69.91,69.91,69.56,69.59,132564.0,63.686,63.686,63.3671,63.3944,132564.0
2023-06-13 15:00:00,69.58,69.84,69.57,69.78,82575.0,63.3853,63.6222,63.3762,63.5675,82575.0
2023-06-13 15:30:00,69.77,70.06,69.75,70.05,317993.0,63.5584,63.8226,63.5402,63.8135,317993.0
2023-06-14 09:30:00,70.36,70.72,70.06,70.69,68823.0,64.0959,64.4238,63.8226,64.3965,68823.0
2023-06-14 10:00:00,70.69,70.89,70.52,70.6,51751.0,64.3965,64.5787,64.2416,64.3145,51751.0
2023-06-14 10:30:00,70.62,70.91,70.62,70.89,30909.0,64.3327,64.5969,64.3327,64.5787,30909.0
2023-06-14 11:00:00,70.9,71.04,70.84,70.86,45665.0,64.5878,64.7154,64.5332,64.5514,45665.0
2023-06-14 11:30:00,70.88,70.98,70.76,70.79,29129.0,64.5696,64.6607,64.4603,64.4876,29129.0
2023-06-14 12:00:00,70.8,70.85,70.66,70.8,30232.0,64.4967,64.5423,64.3692,64.4967,30232.0
2023-06-14 12:30:00,70.8,70.8,70.58,70.61,24698.0,64.4967,64.4967,64.2963,64.3236,24698.0
2023-06-14 13:00:00,70.61,70.71,70.53,70.56,28175.0,64.3236,64.4147,64.2508,64.2781,28175.0
2023-06-14 13:30:00,70.56,70.56,70.33,70.47,37285.0,64.2781,64.2781,64.0686,64.1961,37285.0
2023-06-14 14:00:00,70.36,70.41,69.92,70.05,58780.0,64.0959,64.1414,63.6951,63.8135,58780.0
2023-06-14 14:30:00,70.06,70.37,70.03,70.2,69878.0,63.8226,64.105,63.7953,63.9501,69878.0
2023-06-14 15:00:00,70.22,70.44,70.21,70.33,54852.0,63.9684,64.1688,63.9592,64.0686,54852.0
2023-06-14 15:30:00,70.32,70.38,69.81,69.89,235718.0,64.0595,64.1141,63.5949,63.6677,235718.0
2023-06-15 09:30:00,70.95,71.15,70.26,71.02,150256.0,64.6334,64.8156,64.0048,64.6971,150256.0
2023-06-15 10:00:00,71.02,71.34,71.0,71.08,77277.0,64.6971,64.9886,64.6789,64.7518,77277.0
2023-06-15 10:30:00,71.1,71.15,70.79,71.0,117809.0,64.77,64.8156,64.4876,64.6789,117809.0
2023-06-15 11:00:00,71.01,71.1,70.93,71.05,82748.0,64.688,64.77,64.6151,64.7245,82748.0
2023-06-15 11:30:00,71.05,71.1,70.86,70.88,73688.0,64.7245,64.77,64.5514,64.5696,73688.0
2023-06-15 12:00:00,70.89,71.08,70.85,71.01,60717.0,64.5787,64.7518,64.5423,64.688,60717.0
2023-06-15 12:30:00,71.03,71.04,70.86,71.01,59730.0,64.7062,64.7154,64.5514,64.688,59730.0
2023-06-15 13:00:00,71.02,71.04,70.85,70.96,48125.0,64.6971,64.7154,64.5423,64.6425,48125.0
2023-06-15 13:30:00,70.97,71.0,70.87,70.91,49638.0,64.6516,64.6789,64.5605,64.5969,49638.0
2023-06-15 14:00:00,70.91,71.15,70.78,71.06,56673.0,64.5969,64.8156,64.4785,64.7336,56673.0
2023-06-15 14:30:00,71.04,71.28,71.02,71.25,53227.0,64.7154,64.934,64.6971,64.9067,53227.0
2023-06-15 15:00:00,71.25,71.34,71.18,71.19,59103.0,64.9067,64.9886,64.8429,64.852,59103.0
2023-06-15 15:30:00,71.2,71.27,70.96,71.04,317720.0,64.8611,64.9249,64.6425,64.7154,317720.0
2023-06-16 09:30:00,71.33,71.97,71.33,71.88,549046.0,64.9795,65.5626,64.9795,65.4806,549046.0
2023-06-16 10:00:00,71.92,72.13,71.86,72.04,82578.0,65.517,65.7083,65.4623,65.6263,82578.0
2023-06-16 10:30:00,72.03,72.1,71.79,72.02,73315.0,65.6172,65.681,65.3986,65.6081,73315.0
2023-06-16 11:00:00,72.06,72.08,71.81,71.86,48270.0,65.6445,65.6628,65.4168,65.4623,48270.0
2023-06-16 11:30:00,71.86,71.96,71.71,71.88,71196.0,65.4623,65.5534,65.3257,65.4806,71196.0
2023-06-16 12:00:00,71.89,72.01,71.77,71.98,116217.0,65.4897,65.599,65.3804,65.5717,116217.0
2023-06-16 12:30:00,72.0,72.08,71.94,72.05,46685.0,65.5899,65.6628,65.5352,65.6354,46685.0
2023-06-16 13:00:00,72.05,72.06,71.92,71.99,43818.0,65.6354,65.6445,65.517,65.5808,43818.0
2023-06-16 13:30:00,72.0,72.1,71.86,72.05,94691.0,65.5899,65.681,65.4623,65.6354,94691.0
2023-06-16 14:00:00,72.06,72.11,71.97,72.1,52641.0,65.6445,65.6901,65.5626,65.681,52641.0
2023-06-16 14:30:00,72.1,72.2,72.06,72.09,60360.0,65.681,65.7721,65.6445,65.6719,60360.0
2023-06-16 15:00:00,72.1,72.15,71.98,72.02,133651.0,65.681,65.7265,65.5717,65.6081,133651.0
2023-06-16 15:30:00,72.02,72.34,71.93,72.08,529386.0,65.6081,65.8996,65.5261,65.6628,529386.0
2023-06-20 09:30:00,71.72,72.01,70.8,71.08,126424.0,65.3348,65.599,64.4967,64.7518,126424.0
2023-06-20 10:00:00,71.1,71.59,71.0,71.58,61251.0,64.77,65.2164,64.6789,65.2073,61251.0
2023-06-20 10:30:00,71.61,71.74,71.46,71.59,53766.0,65.2346,65.353,65.098,65.2164,53766.0
2023-06-20 11:00:00,71.63,71.63,71.29,71.4,50977.0,65.2528,65.2528,64.9431,65.0433,50977.0
2023-06-20 11:30:00,71.36,71.57,71.28,71.57,34824.0,65.0069,65.1982,64.934,65.1982,34824.0
2023-06-20 12:00:00,71.58,71.66,71.31,71.48,124548.0,65.2073,65.2802,64.9613,65.1162,124548.0
2023-06-20 12:30:00,71.48,71.55,71.23,71.55,68241.0,65.1162,65.1799,64.8884,65.1799,68241.0
2023-06-20 13:00:00,71.54,71.64,71.49,71.51,41027.0,65.1708,65.2619,65.1253,65.1435,41027.0
2023-06-20 13:30:00,71.52,71.55,71.25,71.3,41926.0,65.1526,65.1799,64.9067,64.9522,41926.0
2023-06-20 14:00:00,71.31,71.43,71.29,71.33,42849.0,64.9613,65.0706,64.9431,64.9795,42849.0
2023-06-20 14:30:00,71.33,71.38,71.16,71.23,57401.0,64.9795,65.0251,64.8247,64.8884,57401.0
2023-06-20 15:00:00,71.23,71.29,70.96,71.03,56440.0,64.8884,64.9431,64.6425,64.7062,56440.0
2023-06-20 15:30:00,71.04,71.1,70.6,70.63,377012.0,64.7154,64.77,64.3145,64.3419,377012.0
2023-06-21 09:30:00,70.31,70.39,69.42,70.2,101637.0,64.0503,64.1232,63.2396,63.9501,101637.0
2023-06-21 10:00:00,70.25,70.48,70.17,70.38,101124.0,63.9957,64.2052,63.9228,64.1141,101124.0
2023-06-21 10:30:00,70.39,71.25,70.39,71.17,47705.0,64.1232,64.9067,64.1232,64.8338,47705.0
2023-06-21 11:00:00,71.15,71.27,71.02,71.03,34064.0,64.8156,64.9249,64.6971,64.7062,34064.0
2023-06-21 11:30:00,71.01,71.18,70.96,71.12,38698.0,64.688,64.8429,64.6425,64.7882,38698.0
2023-06-21 12:00:00,71.12,71.24,70.98,71.24,31197.0,64.7882,64.8975,64.6607,64.8975,31197.0
2023-06-21 12:30:00,71.24,71.34,71.07,71.08,34877.0,64.8975,64.9886,64.7427,64.7518,34877.0
2023-06-21 13:00:00,71.02,71.16,70.99,71.1,21282.0,64.6971,64.8247,64.6698,64.77,21282.0
2023-06-21 13:30:00,71.11,71.16,71.04,71.09,23526.0,64.7791,64.8247,64.7154,64.7609,23526.0
2023-06-21 14:00:00,71.1,71.22,71.08,71.2,19285.0,64.77,64.8793,64.7518,64.8611,19285.0
2023-06-21 14:30:00,71.2,71.26,71.09,71.11,44054.0,64.8611,64.9158,64.7609,64.7791,44054.0
2023-06-21 15:00:00,71.1,71.14,70.91,70.95,38074.0,64.77,64.8065,64.5969,64.6334,38074.0
2023-06-21 15:30:00,70.95,71.28,70.83,71.23,270401.0,64.6334,64.934,64.524,64.8884,270401.0
2023-06-22 09:30:00,71.84,71.98,70.73,70.81,74494.0,65.4441,65.5717,64.433,64.5058,74494.0
2023-06-22 10:00:00,70.77,71.07,70.72,70.74,44758.0,64.4694,64.7427,64.4238,64.4421,44758.0
2023-06-22 10:30:00,70.69,70.82,70.54,70.75,68573.0,64.3965,64.5149,64.2599,64.4512,68573.0
2023-06-22 11:00:00,70.76,70.79,70.54,70.61,36630.0,64.4603,64.4876,64.2599,64.3236,36630.0
2023-06-22 11:30:00,70.62,70.63,70.34,70.47,24480.0,64.3327,64.3419,64.0777,64.1961,24480.0
2023-06-22 12:00:00,70.5,70.73,70.49,70.66,48651.0,64.2234,64.433,64.2143,64.3692,48651.0
2023-06-22 12:30:00,70.69,70.78,70.58,70.78,31706.0,64.3965,64.4785,64.2963,64.4785,31706.0
2023-06-22 13:00:00,70.74,70.78,70.53,70.55,45610.0,64.4421,64.4785,64.2508,64.269,45610.0
2023-06-22 13:30:00,70.56,70.67,70.51,70.64,30261.0,64.2781,64.3783,64.2325,64.351,30261.0
2023-06-22 14:00:00,70.66,70.72,70.62,70.7,37947.0,64.3692,64.4238,64.3327,64.4056,37947.0
2023-06-22 14:30:00,70.71,70.78,70.66,70.78,48579.0,64.4147,64.4785,64.3692,64.4785,48579.0
2023-06-22 15:00:00,70.78,70.88,70.75,70.83,110013.0,64.4785,64.5696,64.4512,64.524,110013.0
2023-06-22 15:30:00,70.82,70.88,70.67,70.75,328526.0,64.5149,64.5696,64.3783,64.4512,328526.0
2023-06-23 09:30:00,71.06,71.35,70.65,71.0,83346.0,64.7336,64.9978,64.3601,64.6789,83346.0
2023-06-23 10:00:00,71.03,71.15,70.77,70.96,60168.0,64.7062,64.8156,64.4694,64.6425,60168.0
2023-06-23 10:30:00,70.97,71.0,70.72,70.73,69730.0,64.6516,64.6789,64.4238,64.433,69730.0
2023-06-23 11:00:00,70.75,70.86,70.46,70.63,94045.0,64.4512,64.5514,64.187,64.3419,94045.0
2023-06-23 11:30:00,70.66,70.72,70.47,70.57,78472.0,64.3692,64.4238,64.1961,64.2872,78472.0
2023-06-23 12:00:00,70.58,70.61,70.17,70.23,109845.0,64.2963,64.3236,63.9228,63.9775,109845.0
2023-06-23 12:30:00,70.26,70.31,70.15,70.21,48658.0,64.0048,64.0503,63.9046,63.9592,48658.0
2023-06-23 13:00:00,70.21,70.23,70.05,70.2,112738.0,63.9592,63.9775,63.8135,63.9501,112738.0
2023-06-23 13:30:00,70.2,70.3,70.17,70.26,67668.0,63.9501,64.0412,63.9228,64.0048,67668.0
2023-06-23 14:00:00,70.25,70.25,70.01,70.07,97849.0,63.9957,63.9957,63.7771,63.8317,97849.0
2023-06-23 14:30:00,70.05,70.08,69.87,70.03,139962.0,63.8135,63.8408,63.6495,63.7953,139962.0
2023-06-23 15:00:00,70.02,70.08,69.87,69.89,138875.0,63.7862,63.8408,63.6495,63.6677,138875.0
2023-06-23 15:30:00,69.89,69.95,69.62,69.73,319067.0,63.6677,63.7224,63.4218,63.522,319067.0
2023-06-26 09:30:00,70.05,70.25,69.78,69.84,53127.0,63.8135,63.9957,63.5675,63.6222,53127.0
2023-06-26 10:00:00,69.82,70.08,69.82,69.84,48090.0,63.604,63.8408,63.604,63.6222,48090.0
2023-06-26 10:30:00,69.83,69.87,69.69,69.75,33558.0,63.6131,63.6495,63.4855,63.5402,33558.0
2023-06-26 11:00:00,69.76,70.29,69.76,70.25,54399.0,63.5493,64.0321,63.5493,63.9957,54399.0
2023-06-26 11:30:00,70.28,70.56,70.28,70.44,43933.0,64.023,64.2781,64.023,64.1688,43933.0
2023-06-26 12:00:00,70.44,70.86,70.44,70.82,32969.0,64.1688,64.5514,64.1688,64.5149,32969.0
2023-06-26 12:30:00,70.81,70.93,70.72,70.74,38504.0,64.5058,64.6151,64.4238,64.4421,38504.0
2023-06-26 13:00:00,70.74,70.78,70.68,70.72,49476.0,64.4421,64.4785,64.3874,64.4238,49476.0
2023-06-26 13:30:00,70.73,70.79,70.61,70.71,40782.0,64.433,64.4876,64.3236,64.4147,40782.0
2023-06-26 14:00:00,70.71,70.76,70.49,70.63,33090.0,64.4147,64.4603,64.2143,64.3419,33090.0
2023-06-26 14:30:00,70.64,70.66,70.51,70.56,35800.0,64.351,64.3692,64.2325,64.2781,35800.0
2023-06-26 15:00:00,70.56,70.63,70.47,70.58,98041.0,64.2781,64.3419,64.1961,64.2963,98041.0
2023-06-26 15:30:00,70.58,70.83,70.43,70.83,311340.0,64.2963,64.524,64.1597,64.524,311340.0
2023-06-27 09:30:00,71.09,71.46,70.83,70.92,81386.0,64.7609,65.098,64.524,64.606,81386.0
2023-06-27 10:00:00,70.95,71.2,70.78,70.9,49431.0,64.6334,64.8611,64.4785,64.5878,49431.0
2023-06-27 10:30:00,70.89,71.45,70.84,71.4,65165.0,64.5787,65.0889,64.5332,65.0433,65165.0
2023-06-27 11:00:00,71.42,71.54,71.13,71.13,57321.0,65.0615,65.1708,64.7973,64.7973,57321.0
2023-06-27 11:30:00,71.11,71.23,70.99,71.09,62292.0,64.7791,64.8884,64.6698,64.7609,62292.0
2023-06-27 12:00:00,71.1,71.26,71.02,71.22,44962.0,64.77,64.9158,64.6971,64.8793,44962.0
2023-06-27 12:30:00,71.22,71.36,71.16,71.18,41290.0,64.8793,65.0069,64.8247,64.8429,41290.0
2023-06-27 13:00:00,71.18,71.25,71.13,71.15,38740.0,64.8429,64.9067,64.7973,64.8156,38740.0
2023-06-27 13:30:00,71.15,71.23,71.08,71.23,51549.0,64.8156,64.8884,64.7518,64.8884,51549.0
2023-06-27 14:00:00,71.22,71.37,71.21,71.26,33776.0,64.8793,65.016,64.8702,64.9158,33776.0
2023-06-27 14:30:00,71.26,71.47,71.23,71.43,172647.0,64.9158,65.1071,64.8884,65.0706,172647.0
2023-06-27 15:00:00,71.43,71.5,71.35,71.44,107134.0,65.0706,65.1344,64.9978,65.0797,107134.0
2023-06-27 15:30:00,71.45,71.53,71.26,71.32,248009.0,65.0889,65.1617,64.9158,64.9704,248009.0
2023-06-28 09:30:00,70.76,70.95,69.59,69.92,142584.0,64.4603,64.6334,63.3944,63.6951,142584.0
2023-06-28 10:00:00,69.94,70.05,69.84,69.96,109685.0,63.7133,63.8135,63.6222,63.7315,109685.0
2023-06-28 10:30:00,69.97,70.03,69.63,69.78,76194.0,63.7406,63.7953,63.4309,63.5675,76194.0
2023-06-28 11:00:00,69.8,70.09,69.73,70.07,80208.0,63.5858,63.8499,63.522,63.8317,80208.0
2023-06-28 11:30:00,70.08,70.09,69.83,69.88,83735.0,63.8408,63.8499,63.6131,63.6586,83735.0
2023-06-28 12:00:00,69.87,70.11,69.74,70.1,75387.0,63.6495,63.8682,63.5311,63.859,75387.0
2023-06-28 12:30:00,70.11,70.13,69.77,69.81,61821.0,63.8682,63.8864,63.5584,63.5949,61821.0
2023-06-28 13:00:00,69.81,69.86,69.68,69.81,37496.0,63.5949,63.6404,63.4764,63.5949,37496.0
2023-06-28 13:30:00,69.81,69.81,69.54,69.66,50975.0,63.5949,63.5949,63.3489,63.4582,50975.0
2023-06-28 14:00:00,69.67,69.8,69.65,69.77,129713.0,63.4673,63.5858,63.4491,63.5584,129713.0
2023-06-28 14:30:00,69.77,69.81,69.55,69.56,89836.0,63.5584,63.5949,63.358,63.3671,89836.0
2023-06-28 15:00:00,69.57,69.69,69.56,69.59,63134.0,63.3762,63.4855,63.3671,63.3944,63134.0
2023-06-28 15:30:00,69.59,69.69,69.52,69.59,410674.0,63.3944,63.4855,63.3307,63.3944,410674.0
2023-06-29 09:30:00,68.97,69.4,68.75,69.11,70400.0,62.8296,63.2214,62.6292,62.9572,70400.0
2023-06-29 10:00:00,69.15,69.47,69.02,69.47,54801.0,62.9936,63.2851,62.8752,63.2851,54801.0
2023-06-29 10:30:00,69.51,69.63,69.42,69.49,57138.0,63.3216,63.4309,63.2396,63.3033,57138.0
2023-06-29 11:00:00,69.48,69.67,69.48,69.59,48960.0,63.2942,63.4673,63.2942,63.3944,48960.0
2023-06-29 11:30:00,69.58,69.89,69.58,69.84,70445.0,63.3853,63.6677,63.3853,63.6222,70445.0
2023-06-29 12:00:00,69.84,70.02,69.79,69.99,58666.0,63.6222,63.7862,63.5766,63.7588,58666.0
2023-06-29 12:30:00,69.98,70.05,69.79,69.83,34675.0,63.7497,63.8135,63.5766,63.6131,34675.0
2023-06-29 13:00:00,69.84,69.85,69.59,69.71,46579.0,63.6222,63.6313,63.3944,63.5038,46579.0
2023-06-29 13:30:00,69.72,69.89,69.66,69.7,89633.0,63.5129,63.6677,63.4582,63.4947,89633.0
2023-06-29 14:00:00,69.69,69.73,69.53,69.6,46440.0,63.4855,63.522,63.3398,63.4036,46440.0
2023-06-29 14:30:00,69.63,69.82,69.6,69.78,75643.0,63.4309,63.604,63.4036,63.5675,75643.0
2023-06-29 15:00:00,69.78,69.85,69.74,69.81,72880.0,63.5675,63.6313,63.5311,63.5949,72880.0
2023-06-29 15:30:00,69.8,69.85,69.64,69.73,294401.0,63.5858,63.6313,63.44,63.522,294401.0
2023-06-30 09:30:00,69.76,70.4,69.72,70.24,67220.0,63.5493,64.1323,63.5129,63.9866,67220.0
2023-06-30 10:00:00,70.22,70.35,69.98,70.09,55441.0,63.9684,64.0868,63.7497,63.8499,55441.0
2023-06-30 10:30:00,70.1,70.2,69.98,70.13,70752.0,63.859,63.9501,63.7497,63.8864,70752.0
2023-06-30 11:00:00,70.14,70.19,69.89,70.01,125431.0,63.8955,63.941,63.6677,63.7771,125431.0
2023-06-30 11:30:00,70.03,70.18,69.89,70.17,56616.0,63.7953,63.9319,63.6677,63.9228,56616.0
2023-06-30 12:00:00,70.19,70.25,70.06,70.24,38752.0,63.941,63.9957,63.8226,63.9866,38752.0
2023-06-30 12:30:00,70.24,70.28,70.18,70.25,30814.0,63.9866,64.023,63.9319,63.9957,30814.0
2023-06-30 13:00:00,70.23,70.4,70.23,70.39,38310.0,63.9775,64.1323,63.9775,64.1232,38310.0
2023-06-30 13:30:00,70.37,70.53,70.37,70.45,37078.0,64.105,64.2508,64.105,64.1779,37078.0
2023-06-30 14:00:00,70.44,70.7,70.44,70.68,40921.0,64.1688,64.4056,64.1688,64.3874,40921.0
2023-06-30 14:30:00,70.68,70.79,70.67,70.77,50194.0,64.3874,64.4876,64.3783,64.4694,50194.0
2023-06-30 15:00:00,70.79,70.79,70.64,70.69,50057.0,64.4876,64.4876,64.351,64.3965,50057.0
2023-06-30 15:30:00,70.69,70.97,70.66,70.9,474997.0,64.3965,64.6516,64.3692,64.5878,474997.0
2023-07-03 09:30:00,70.55,71.26,70.41,71.1,79693.0,64.269,64.9158,64.1414,64.77,79693.0
2023-07-03 10:00:00,71.08,71.35,71.05,71.33,79579.0,64.7518,64.9978,64.7245,64.9795,79579.0
2023-07-03 10:30:00,71.33,71.49,71.16,71.16,53831.0,64.9795,65.1253,64.8247,64.8247,53831.0
2023-07-03 11:00:00,71.15,71.33,71.09,71.15,87791.0,64.8156,64.9795,64.7609,64.8156,87791.0
2023-07-03 11:30:00,71.15,71.15,70.88,70.92,69847.0,64.8156,64.8156,64.5696,64.606,69847.0
2023-07-03 12:00:00,70.92,71.04,70.89,70.97,58825.0,64.606,64.7154,64.5787,64.6516,58825.0
2023-07-03 12:30:00,70.96,71.1,70.79,71.02,138240.0,64.6425,64.77,64.4876,64.6971,138240.0
2023-07-05 09:30:00,70.63,71.42,70.5,71.42,150468.0,64.3419,65.0615,64.2234,65.0615,150468.0
2023-07-05 10:00:00,71.44,71.46,71.13,71.19,155322.0,65.0797,65.098,64.7973,64.852,155322.0
2023-07-05 10:30:00,71.21,71.91,71.15,71.82,89385.0,64.8702,65.5079,64.8156,65.4259,89385.0
2023-07-05 11:00:00,71.83,72.28,71.83,72.23,73475.0,65.435,65.845,65.435,65.7994,73475.0
2023-07-05 11:30:00,72.23,72.52,72.23,72.52,56873.0,65.7994,66.0636,65.7994,66.0636,56873.0
2023-07-05 12:00:00,72.53,72.63,72.34,72.36,65611.0,66.0727,66.1638,65.8996,65.9178,65611.0
2023-07-05 12:30:00,72.33,72.48,72.32,72.36,66372.0,65.8905,66.0272,65.8814,65.9178,66372.0
2023-07-05 13:00:00,72.37,72.48,72.29,72.42,58746.0,65.9269,66.0272,65.8541,65.9725,58746.0
2023-07-05 13:30:00,72.42,72.54,72.24,72.24,57003.0,65.9725,66.0818,65.8085,65.8085,57003.0
2023-07-05 14:00:00,72.24,72.4,72.2,72.3,71760.0,65.8085,65.9543,65.7721,65.8632,71760.0
2023-07-05 14:30:00,72.3,72.56,72.23,72.55,76779.0,65.8632,66.1,65.7994,66.0909,76779.0
2023-07-05 15:00:00,72.54,72.55,72.16,72.18,96416.0,66.0818,66.0909,65.7356,65.7539,96416.0
2023-07-05 15:30:00,72.17,72.17,71.61,71.63,457875.0,65.7448,65.7448,65.2346,65.2528,457875.0
2023-07-06 09:30:00,71.04,71.34,70.23,70.54,143999.0,64.7154,64.9886,63.9775,64.2599,143999.0
2023-07-06 10:00:00,70.49,70.7,70.42,70.66,72138.0,64.2143,64.4056,64.1506,64.3692,72138.0
2023-07-06 10:30:00,70.66,71.08,70.61,71.06,60686.0,64.3692,64.7518,64.3236,64.7336,60686.0
2023-07-06 11:00:00,71.07,71.36,70.95,71.28,62556.0,64.7427,65.0069,64.6334,64.934,62556.0
2023-07-06 11:30:00,71.29,71.48,71.13,71.42,54035.0,64.9431,65.1162,64.7973,65.0615,54035.0
2023-07-06 12:00:00,71.42,71.54,71.34,71.46,50585.0,65.0615,65.1708,64.9886,65.098,50585.0
2023-07-06 12:30:00,71.46,71.49,71.38,71.41,51395.0,65.098,65.1253,65.0251,65.0524,51395.0
2023-07-06 13:00:00,71.4,71.44,71.3,71.42,37610.0,65.0433,65.0797,64.9522,65.0615,37610.0
2023-07-06 13:30:00,71.42,71.46,71.33,71.43,39901.0,65.0615,65.098,64.9795,65.0706,39901.0
2023-07-06 14:00:00,71.42,71.48,71.32,71.34,46280.0,65.0615,65.1162,64.9704,64.9886,46280.0
2023-07-06 14:30:00,71.33,71.38,71.29,71.32,63780.0,64.9795,65.0251,64.9431,64.9704,63780.0
2023-07-06 15:00:00,71.33,71.38,71.28,71.34,74253.0,64.9795,65.0251,64.934,64.9886,74253.0
2023-07-06 15:30:00,71.34,71.5,71.25,71.4,273244.0,64.9886,65.1344,64.9067,65.0433,273244.0
2023-07-07 09:30:00,70.73,71.15,70.58,71.06,70891.0,64.433,64.8156,64.2963,64.7336,70891.0
2023-07-07 10:00:00,71.06,71.24,70.83,71.15,62545.0,64.7336,64.8975,64.524,64.8156,62545.0
2023-07-07 10:30:00,71.16,71.36,71.11,71.28,62883.0,64.8247,65.0069,64.7791,64.934,62883.0
2023-07-07 11:00:00,71.29,71.31,71.09,71.27,55774.0,64.9431,64.9613,64.7609,64.9249,55774.0
2023-07-07 11:30:00,71.28,71.56,71.12,71.19,53463.0,64.934,65.1891,64.7882,64.852,53463.0
2023-07-07 12:00:00,71.2,71.22,71.03,71.16,40685.0,64.8611,64.8793,64.7062,64.8247,40685.0
2023-07-07 12:30:00,71.14,71.29,71.04,71.28,40033.0,64.8065,64.9431,64.7154,64.934,40033.0
2023-07-07 13:00:00,71.28,71.44,71.27,71.36,37887.0,64.934,65.0797,64.9249,65.0069,37887.0
2023-07-07 13:30:00,71.35,71.36,71.14,71.17,42594.0,64.9978,65.0069,64.8065,64.8338,42594.0
2023-07-07 14:00:00,71.19,71.31,71.12,71.2,50954.0,64.852,64.9613,64.7882,64.8611,50954.0
2023-07-07 14:30:00,71.19,71.21,71.11,71.15,66760.0,64.852,64.8702,64.7791,64.8156,66760.0
2023-07-07 15:00:00,71.15,71.18,70.98,71.05,86158.0,64.8156,64.8429,64.6607,64.7245,86158.0
2023-07-07 15:30:00,71.05,71.19,70.79,70.83,273151.0,64.7245,64.852,64.4876,64.524,273151.0
2023-07-10 09:30:00,70.64,70.95,70.5,70.74,77730.0,64.351,64.6334,64.2234,64.4421,77730.0
2023-07-10 10:00:00,70.72,70.76,69.99,70.01,43452.0,64.4238,64.4603,63.7588,63.7771,43452.0
2023-07-10 10:30:00,70.02,70.02,69.7,69.82,42698.0,63.7862,63.7862,63.4947,63.604,42698.0
2023-07-10 11:00:00,69.85,70.15,69.79,69.97,57838.0,63.6313,63.9046,63.5766,63.7406,57838.0
2023-07-10 11:30:00,69.98,70.2,69.88,70.16,52842.0,63.7497,63.9501,63.6586,63.9137,52842.0
2023-07-10 12:00:00,70.18,70.39,70.08,70.33,74006.0,63.9319,64.1232,63.8408,64.0686,74006.0
2023-07-10 12:30:00,70.32,70.48,70.32,70.42,35712.0,64.0595,64.2052,64.0595,64.1506,35712.0
2023-07-10 13:00:00,70.43,70.61,70.41,70.52,27651.0,64.1597,64.3236,64.1414,64.2416,27651.0
2023-07-10 13:30:00,70.51,70.7,70.47,70.65,28342.0,64.2325,64.4056,64.1961,64.3601,28342.0
2023-07-10 14:00:00,70.65,70.65,70.33,70.33,85474.0,64.3601,64.3601,64.0686,64.0686,85474.0
2023-07-10 14:30:00,70.32,70.36,70.2,70.26,40015.0,64.0595,64.0959,63.9501,64.0048,40015.0
2023-07-10 15:00:00,70.27,70.3,70.2,70.28,38926.0,64.0139,64.0412,63.9501,64.023,38926.0
2023-07-10 15:30:00,70.26,70.39,70.2,70.39,144946.0,64.0048,64.1232,63.9501,64.1232,144946.0
2023-07-11 09:30:00,70.35,70.6,70.25,70.39,53830.0,64.0868,64.3145,63.9957,64.1232,53830.0
2023-07-11 10:00:00,70.4,70.52,70.26,70.41,68437.0,64.1323,64.2416,64.0048,64.1414,68437.0
2023-07-11 10:30:00,70.4,70.6,70.28,70.6,65872.0,64.1323,64.3145,64.023,64.3145,65872.0
2023-07-11 11:00:00,70.59,70.77,70.43,70.67,38121.0,64.3054,64.4694,64.1597,64.3783,38121.0
2023-07-11 11:30:00,70.66,70.86,70.62,70.69,59097.0,64.3692,64.5514,64.3327,64.3965,59097.0
2023-07-11 12:00:00,70.71,70.89,70.67,70.8,40263.0,64.4147,64.5787,64.3783,64.4967,40263.0
2023-07-11 12:30:00,70.79,70.86,70.71,70.8,52012.0,64.4876,64.5514,64.4147,64.4967,52012.0
2023-07-11 13:00:00,70.8,70.8,70.69,70.72,49932.0,64.4967,64.4967,64.3965,64.4238,49932.0
2023-07-11 13:30:00,70.72,70.72,70.58,70.71,37796.0,64.4238,64.4238,64.2963,64.4147,37796.0
2023-07-11 14:00:00,70.72,70.86,70.71,70.86,38096.0,64.4238,64.5514,64.4147,64.5514,38096.0
2023-07-11 14:30:00,70.87,71.02,70.86,71.0,42777.0,64.5605,64.6971,64.5514,64.6789,42777.0
2023-07-11 15:00:00,71.0,71.05,70.92,71.02,42733.0,64.6789,64.7245,64.606,64.6971,42733.0
2023-07-11 15:30:00,71.02,71.38,70.96,71.36,192085.0,64.6971,65.0251,64.6425,65.0069,192085.0
2023-07-12 09:30:00,71.97,72.15,71.67,71.7,60375.0,65.5626,65.7265,65.2893,65.3166,60375.0
2023-07-12 10:00:00,71.73,71.81,71.57,71.69,40360.0,65.3439,65.4168,65.1982,65.3075,40360.0
2023-07-12 10:30:00,71.69,71.99,71.65,71.94,31836.0,65.3075,65.5808,65.271,65.5352,31836.0
2023-07-12 11:00:00,71.94,72.14,71.81,72.13,29729.0,65.5352,65.7174,65.4168,65.7083,29729.0
2023-07-12 11:30:00,72.12,72.51,72.1,72.43,47349.0,65.6992,66.0545,65.681,65.9816,47349.0
2023-07-12 12:00:00,72.43,72.63,72.34,72.48,36071.0,65.9816,66.1638,65.8996,66.0272,36071.0
2023-07-12 12:30:00,72.5,72.65,72.44,72.48,52125.0,66.0454,66.182,65.9907,66.0272,52125.0
2023-07-12 13:00:00,72.48,72.5,72.27,72.29,39385.0,66.0272,66.0454,65.8358,65.8541,39385.0
2023-07-12 13:30:00,72.31,72.33,72.2,72.3,47559.0,65.8723,65.8905,65.7721,65.8632,47559.0
2023-07-12 14:00:00,72.31,72.36,72.19,72.34,57257.0,65.8723,65.9178,65.763,65.8996,57257.0
2023-07-12 14:30:00,72.34,72.49,72.33,72.48,69245.0,65.8996,66.0363,65.8905,66.0272,69245.0
2023-07-12 15:00:00,72.48,72.48,72.27,72.29,100324.0,66.0272,66.0272,65.8358,65.8541,100324.0
2023-07-12 15:30:00,72.28,72.55,72.27,72.43,303999.0,65.845,66.0909,65.8358,65.9816,303999.0
2023-07-13 09:30:00,72.26,72.4,72.05,72.23,60604.0,65.8267,65.9543,65.6354,65.7994,60604.0
2023-07-13 10:00:00,72.25,72.65,72.25,72.63,44197.0,65.8176,66.182,65.8176,66.1638,44197.0
2023-07-13 10:30:00,72.64,72.68,72.25,72.44,50316.0,66.1729,66.2093,65.8176,65.9907,50316.0
2023-07-13 11:00:00,72.46,72.72,72.38,72.72,54678.0,66.0089,66.2458,65.9361,66.2458,54678.0
2023-07-13 11:30:00,72.72,72.77,72.59,72.69,40511.0,66.2458,66.2913,66.1274,66.2185,40511.0
2023-07-13 12:00:00,72.7,72.75,72.6,72.65,33318.0,66.2276,66.2731,66.1365,66.182,33318.0
2023-07-13 12:30:00,72.65,72.73,72.6,72.64,37484.0,66.182,66.2549,66.1365,66.1729,37484.0
2023-07-13 13:00:00,72.63,72.67,72.52,72.66,43717.0,66.1638,66.2002,66.0636,66.1911,43717.0
2023-07-13 13:30:00,72.67,72.81,72.62,72.76,38060.0,66.2002,66.3278,66.1547,66.2822,38060.0
2023-07-13 14:00:00,72.76,72.9,72.75,72.88,95096.0,66.2822,66.4098,66.2731,66.3915,95096.0
2023-07-13 14:30:00,72.88,72.93,72.73,72.93,128062.0,66.3915,66.4371,66.2549,66.4371,128062.0
2023-07-13 15:00:00,72.94,73.13,72.9,73.07,178294.0,66.4462,66.6193,66.4098,66.5646,178294.0
2023-07-13 15:30:00,73.07,73.18,73.02,73.03,455786.0,66.5646,66.6648,66.5191,66.5282,455786.0
2023-07-14 09:30:00,72.9,73.05,72.58,72.74,100846.0,66.4098,66.5464,66.1182,66.264,100846.0
2023-07-14 10:00:00,72.64,72.82,72.33,72.41,51476.0,66.1729,66.3369,65.8905,65.9634,51476.0
2023-07-14 10:30:00,72.42,72.74,72.32,72.65,33372.0,65.9725,66.264,65.8814,66.182,33372.0
2023-07-14 11:00:00,72.65,72.93,72.55,72.93,40254.0,66.182,66.4371,66.0909,66.4371,40254.0
2023-07-14 11:30:00,72.95,73.04,72.85,72.94,37874.0,66.4553,66.5373,66.3642,66.4462,37874.0
2023-07-14 12:00:00,72.95,72.98,72.82,72.86,49750.0,66.4553,66.4826,66.3369,66.3733,49750.0
2023-07-14 12:30:00,72.86,73.0,72.84,72.97,52126.0,66.3733,66.5009,66.3551,66.4735,52126.0
2023-07-14 13:00:00,73.0,73.19,73.0,73.12,30516.0,66.5009,66.6739,66.5009,66.6102,30516.0
2023-07-14 13:30:00,73.11,73.22,73.08,73.14,55498.0,66.6011,66.7013,66.5737,66.6284,55498.0
2023-07-14 14:00:00,73.15,73.31,73.14,73.25,41003.0,66.6375,66.7833,66.6284,66.7286,41003.0
2023-07-14 14:30:00,73.25,73.32,73.12,73.15,55621.0,66.7286,66.7924,66.6102,66.6375,55621.0
2023-07-14 15:00:00,73.16,73.19,73.02,73.04,44146.0,66.6466,66.6739,66.5191,66.5373,44146.0
2023-07-14 15:30:00,73.02,73.04,72.68,72.82,146425.0,66.5191,66.5373,66.2093,66.3369,146425.0
2023-07-17 09:30:00,72.4,72.76,71.53,72.33,64068.0,65.9543,66.2822,65.1617,65.8905,64068.0
2023-07-17 10:00:00,72.26,72.6,72.19,72.4,64741.0,65.8267,66.1365,65.763,65.9543,64741.0
2023-07-17 10:30:00,72.38,72.5,72.1,72.37,74086.0,65.9361,66.0454,65.681,65.9269,74086.0
2023-07-17 11:00:00,72.35,72.62,72.18,72.5,110600.0,65.9087,66.1547,65.7539,66.0454,110600.0
2023-07-17 11:30:00,72.49,72.52,72.26,72.37,66864.0,66.0363,66.0636,65.8267,65.9269,66864.0
2023-07-17 12:00:00,72.35,72.51,72.26,72.45,76235.0,65.9087,66.0545,65.8267,65.9998,76235.0
2023-07-17 12:30:00,72.44,72.61,72.38,72.59,61042.0,65.9907,66.1456,65.9361,66.1274,61042.0
2023-07-17 13:00:00,72.6,72.6,72.35,72.42,77562.0,66.1365,66.1365,65.9087,65.9725,77562.0
2023-07-17 13:30:00,72.4,72.47,72.36,72.45,75835.0,65.9543,66.018,65.9178,65.9998,75835.0
2023-07-17 14:00:00,72.46,72.62,72.46,72.52,78140.0,66.0089,66.1547,66.0089,66.0636,78140.0
2023-07-17 14:30:00,72.53,72.61,72.43,72.44,72912.0,66.0727,66.1456,65.9816,65.9907,72912.0
2023-07-17 15:00:00,72.43,72.51,72.39,72.48,98717.0,65.9816,66.0545,65.9452,66.0272,98717.0
2023-07-17 15:30:00,72.47,72.52,72.16,72.17,276168.0,66.018,66.0636,65.7356,65.7448,276168.0
2023-07-18 09:30:00,72.32,72.83,71.93,72.69,70131.0,65.8814,66.346,65.5261,66.2185,70131.0
2023-07-18 10:00:00,72.67,72.85,72.37,72.41,52259.0,66.2002,66.3642,65.9269,65.9634,52259.0
2023-07-18 10:30:00,72.42,72.48,72.1,72.16,44979.0,65.9725,66.0272,65.681,65.7356,44979.0
2023-07-18 11:00:00,72.16,72.34,72.01,72.06,43838.0,65.7356,65.8996,65.599,65.6445,43838.0
2023-07-18 11:30:00,72.02,72.03,71.33,71.44,45456.0,65.6081,65.6172,64.9795,65.0797,45456.0
2023-07-18 12:00:00,71.45,71.52,70.56,70.58,66025.0,65.0889,65.1526,64.2781,64.2963,66025.0
2023-07-18 12:30:00,70.6,70.87,70.52,70.75,44291.0,64.3145,64.5605,64.2416,64.4512,44291.0
2023-07-18 13:00:00,70.74,70.82,70.66,70.74,38420.0,64.4421,64.5149,64.3692,64.4421,38420.0
2023-07-18 13:30:00,70.74,71.0,70.66,70.87,63440.0,64.4421,64.6789,64.3692,64.5605,63440.0
2023-07-18 14:00:00,70.86,71.05,70.85,70.95,67006.0,64.5514,64.7245,64.5423,64.6334,67006.0
2023-07-18 14:30:00,70.97,71.09,70.78,70.84,49098.0,64.6516,64.7609,64.4785,64.5332,49098.0
2023-07-18 15:00:00,70.81,71.04,70.75,70.99,110175.0,64.5058,64.7154,64.4512,64.6698,110175.0
2023-07-18 15:30:00,70.98,71.64,70.97,71.41,269450.0,64.6607,65.2619,64.6516,65.0524,269450.0
2023-07-19 09:30:00,71.96,72.72,71.9,72.65,61918.0,65.5534,66.2458,65.4988,66.182,61918.0
2023-07-19 10:00:00,72.68,72.96,72.67,72.75,53651.0,66.2093,66.4644,66.2002,66.2731,53651.0
2023-07-19 10:30:00,72.74,72.74,72.19,72.26,46057.0,66.264,66.264,65.763,65.8267,46057.0
2023-07-19 11:00:00,72.28,72.32,71.76,71.85,38961.0,65.845,65.8814,65.3713,65.4532,38961.0
2023-07-19 11:30:00,71.85,72.15,71.83,72.07,35542.0,65.4532,65.7265,65.435,65.6537,35542.0
2023-07-19 12:00:00,72.08,72.32,71.93,72.27,75341.0,65.6628,65.8814,65.5261,65.8358,75341.0
2023-07-19 12:30:00,72.29,72.3,72.06,72.24,109672.0,65.8541,65.8632,65.6445,65.8085,109672.0
2023-07-19 13:00:00,72.27,72.48,72.2,72.32,46588.0,65.8358,66.0272,65.7721,65.8814,46588.0
2023-07-19 13:30:00,72.34,72.39,72.25,72.31,20609.0,65.8996,65.9452,65.8176,65.8723,20609.0
2023-07-19 14:00:00,72.32,72.42,72.26,72.35,22502.0,65.8814,65.9725,65.8267,65.9087,22502.0
2023-07-19 14:30:00,72.35,72.42,72.32,72.39,31486.0,65.9087,65.9725,65.8814,65.9452,31486.0
2023-07-19 15:00:00,72.41,72.42,72.09,72.15,60428.0,65.9634,65.9725,65.6719,65.7265,60428.0
2023-07-19 15:30:00,72.14,72.23,71.97,72.15,217052.0,65.7174,65.7994,65.5626,65.7265,217052.0
2023-07-20 09:30:00,72.2,72.48,71.78,72.0,65445.0,65.7721,66.0272,65.3895,65.5899,65445.0
2023-07-20 10:00:00,72.0,72.41,71.98,72.3,49678.0,65.5899,65.9634,65.5717,65.8632,49678.0
2023-07-20 10:30:00,72.32,72.8,72.31,72.72,112013.0,65.8814,66.3187,65.8723,66.2458,112013.0
2023-07-20 11:00:00,72.72,72.75,72.47,72.65,54314.0,66.2458,66.2731,66.018,66.182,54314.0
2023-07-20 11:30:00,72.63,72.9,72.55,72.81,36614.0,66.1638,66.4098,66.0909,66.3278,36614.0
2023-07-20 12:00:00,72.83,73.08,72.8,73.08,99923.0,66.346,66.5737,66.3187,66.5737,99923.0
2023-07-20 12:30:00,73.06,73.06,72.87,73.0,31215.0,66.5555,66.5555,66.3824,66.5009,31215.0
2023-07-20 13:00:00,73.0,73.16,72.96,73.1,27606.0,66.5009,66.6466,66.4644,66.592,27606.0
2023-07-20 13:30:00,73.08,73.08,72.95,72.99,30284.0,66.5737,66.5737,66.4553,66.4917,30284.0
2023-07-20 14:00:00,72.97,73.28,72.97,73.17,53750.0,66.4735,66.7559,66.4735,66.6557,53750.0
2023-07-20 14:30:00,73.16,73.48,73.16,73.45,43626.0,66.6466,66.9381,66.6466,66.9108,43626.0
2023-07-20 15:00:00,73.47,73.7,73.31,73.34,89243.0,66.929,67.1385,66.7833,66.8106,89243.0
2023-07-20 15:30:00,73.34,73.56,73.18,73.54,192229.0,66.8106,67.011,66.6648,66.9928,192229.0
2023-07-21 09:30:00,73.81,74.11,73.62,74.05,82175.0,67.2387,67.512,67.0657,67.4574,82175.0
2023-07-21 10:00:00,74.08,74.3,73.91,74.3,100503.0,67.4847,67.6851,67.3298,67.6851,100503.0
2023-07-21 10:30:00,74.31,74.38,74.09,74.31,56260.0,67.6942,67.758,67.4938,67.6942,56260.0
2023-07-21 11:00:00,74.3,74.53,74.26,74.32,43481.0,67.6851,67.8946,67.6487,67.7033,43481.0
2023-07-21 11:30:00,74.31,74.65,74.3,74.54,46391.0,67.6942,68.004,67.6851,67.9038,46391.0
2023-07-21 12:00:00,74.52,74.76,74.4,74.76,70562.0,67.8855,68.1042,67.7762,68.1042,70562.0
2023-07-21 12:30:00,74.77,74.81,74.58,74.69,32296.0,68.1133,68.1497,67.9402,68.0404,32296.0
2023-07-21 13:00:00,74.67,74.67,74.48,74.49,22149.0,68.0222,68.0222,67.8491,67.8582,22149.0
2023-07-21 13:30:00,74.48,74.51,74.24,74.29,27001.0,67.8491,67.8764,67.6305,67.676,27001.0
2023-07-21 14:00:00,74.3,74.47,74.24,74.45,34923.0,67.6851,67.84,67.6305,67.8218,34923.0
2023-07-21 14:30:00,74.47,74.51,74.29,74.36,86062.0,67.84,67.8764,67.676,67.7398,86062.0
2023-07-21 15:00:00,74.38,74.56,74.35,74.45,51026.0,67.758,67.922,67.7307,67.8218,51026.0
2023-07-21 15:30:00,74.46,74.61,74.26,74.3,359318.0,67.8309,67.9675,67.6487,67.6851,359318.0
2023-07-24 09:30:00,74.27,74.44,74.06,74.11,86566.0,67.6578,67.8127,67.4665,67.512,86566.0
2023-07-24 10:00:00,74.12,74.16,73.22,73.4,144980.0,67.5211,67.5576,66.7013,66.8652,144980.0
2023-07-24 10:30:00,73.42,73.79,73.4,73.68,70876.0,66.8835,67.2205,66.8652,67.1203,70876.0
2023-07-24 11:00:00,73.67,73.8,73.51,73.8,72609.0,67.1112,67.2296,66.9655,67.2296,72609.0
2023-07-24 11:30:00,73.8,73.99,73.78,73.84,65603.0,67.2296,67.4027,67.2114,67.2661,65603.0
2023-07-24 12:00:00,73.86,73.93,73.72,73.78,53141.0,67.2843,67.3481,67.1568,67.2114,53141.0
2023-07-24 12:30:00,73.76,73.76,73.6,73.72,58449.0,67.1932,67.1932,67.0474,67.1568,58449.0
2023-07-24 13:00:00,73.74,73.82,73.68,73.82,28729.0,67.175,67.2479,67.1203,67.2479,28729.0
2023-07-24 13:30:00,73.84,73.84,73.65,73.8,41317.0,67.2661,67.2661,67.093,67.2296,41317.0
2023-07-24 14:00:00,73.8,73.91,73.73,73.82,33573.0,67.2296,67.3298,67.1659,67.2479,33573.0
2023-07-24 14:30:00,73.83,73.83,73.74,73.76,44173.0,67.257,67.257,67.175,67.1932,44173.0
2023-07-24 15:00:00,73.76,73.85,73.58,73.62,48148.0,67.1932,67.2752,67.0292,67.0657,48148.0
2023-07-24 15:30:00,73.62,73.73,73.36,73.71,239515.0,67.0657,67.1659,66.8288,67.1476,239515.0
2023-07-25 09:30:00,73.72,74.04,73.55,73.8,62051.0,67.1568,67.4483,67.0019,67.2296,62051.0
2023-07-25 10:00:00,73.8,74.17,73.72,74.06,50642.0,67.2296,67.5667,67.1568,67.4665,50642.0
2023-07-25 10:30:00,74.06,74.33,74.0,74.15,42798.0,67.4665,67.7124,67.4118,67.5485,42798.0
2023-07-25 11:00:00,74.14,74.31,74.06,74.29,34046.0,67.5394,67.6942,67.4665,67.676,34046.0
2023-07-25 11:30:00,74.28,74.38,74.21,74.38,38070.0,67.6669,67.758,67.6031,67.758,38070.0
2023-07-25 12:00:00,74.39,74.41,74.18,74.21,31497.0,67.7671,67.7853,67.5758,67.6031,31497.0
2023-07-25 12:30:00,74.2,74.26,74.01,74.07,32673.0,67.594,67.6487,67.4209,67.4756,32673.0
2023-07-25 13:00:00,74.1,74.16,74.02,74.05,30892.0,67.5029,67.5576,67.43,67.4574,30892.0
2023-07-25 13:30:00,74.03,74.1,73.96,74.03,44770.0,67.4392,67.5029,67.3754,67.4392,44770.0
2023-07-25 14:00:00,74.02,74.12,73.97,74.07,36376.0,67.43,67.5211,67.3845,67.4756,36376.0
2023-07-25 14:30:00,74.09,74.22,74.09,74.18,47121.0,67.4938,67.6122,67.4938,67.5758,47121.0
2023-07-25 15:00:00,74.17,74.17,73.85,73.87,74918.0,67.5667,67.5667,67.2752,67.2934,74918.0
2023-07-25 15:30:00,73.86,74.07,73.79,73.89,253936.0,67.2843,67.4756,67.2205,67.3116,253936.0
2023-07-26 09:30:00,73.89,74.42,73.68,73.72,37139.0,67.3116,67.7944,67.1203,67.1568,37139.0
2023-07-26 10:00:00,73.69,74.01,73.68,73.96,33725.0,67.1294,67.4209,67.1203,67.3754,33725.0
2023-07-26 10:30:00,73.97,74.74,73.94,74.56,59334.0,67.3845,68.0859,67.3572,67.922,59334.0
2023-07-26 11:00:00,74.56,74.75,74.31,74.33,24202.0,67.922,68.0951,67.6942,67.7124,24202.0
2023-07-26 11:30:00,74.3,74.3,73.99,74.0,41010.0,67.6851,67.6851,67.4027,67.4118,41010.0
2023-07-26 12:00:00,74.0,74.3,73.98,74.26,88700.0,67.4118,67.6851,67.3936,67.6487,88700.0
2023-07-26 12:30:00,74.28,74.28,73.97,73.97,26650.0,67.6669,67.6669,67.3845,67.3845,26650.0
2023-07-26 13:00:00,73.98,74.1,73.93,74.08,26426.0,67.3936,67.5029,67.3481,67.4847,26426.0
2023-07-26 13:30:00,74.07,74.07,73.82,73.84,32108.0,67.4756,67.4756,67.2479,67.2661,32108.0
2023-07-26 14:00:00,73.8,73.88,73.54,73.72,40657.0,67.2296,67.3025,66.9928,67.1568,40657.0
2023-07-26 14:30:00,73.73,74.01,73.67,73.92,49248.0,67.1659,67.4209,67.1112,67.3389,49248.0
2023-07-26 15:00:00,73.92,73.93,73.45,73.53,61919.0,67.3389,67.3481,66.9108,66.9837,61919.0
2023-07-26 15:30:00,73.52,73.63,73.37,73.62,304915.0,66.9746,67.0748,66.8379,67.0657,304915.0
2023-07-27 09:30:00,73.14,73.87,73.14,73.55,72702.0,66.6284,67.2934,66.6284,67.0019,72702.0
2023-07-27 10:00:00,73.59,73.7,73.3,73.4,91638.0,67.0383,67.1385,66.7741,66.8652,91638.0
2023-07-27 10:30:00,73.4,73.5,72.94,73.0,56661.0,66.8652,66.9563,66.4462,66.5009,56661.0
2023-07-27 11:00:00,73.01,73.02,72.51,72.53,47154.0,66.51,66.5191,66.0545,66.0727,47154.0
2023-07-27 11:30:00,72.54,72.84,72.51,72.84,54968.0,66.0818,66.3551,66.0545,66.3551,54968.0
2023-07-27 12:00:00,72.85,73.04,72.68,72.7,78525.0,66.3642,66.5373,66.2093,66.2276,78525.0
2023-07-27 12:30:00,72.7,72.83,72.67,72.78,32153.0,66.2276,66.346,66.2002,66.3004,32153.0
2023-07-27 13:00:00,72.79,72.82,72.38,72.42,31690.0,66.3096,66.3369,65.9361,65.9725,31690.0
2023-07-27 13:30:00,72.39,72.49,72.33,72.45,38350.0,65.9452,66.0363,65.8905,65.9998,38350.0
2023-07-27 14:00:00,72.46,72.49,72.24,72.27,40483.0,66.0089,66.0363,65.8085,65.8358,40483.0
2023-07-27 14:30:00,72.27,72.34,72.17,72.3,73641.0,65.8358,65.8996,65.7448,65.8632,73641.0
2023-07-27 15:00:00,72.3,72.48,72.24,72.33,90466.0,65.8632,66.0272,65.8085,65.8905,90466.0
2023-07-27 15:30:00,72.33,72.37,72.01,72.27,269516.0,65.8905,65.9269,65.599,65.8358,269516.0
2023-07-28 09:30:00,72.69,73.01,72.38,72.64,82542.0,66.2185,66.51,65.9361,66.1729,82542.0
2023-07-28 10:00:00,72.6,72.69,72.25,72.38,61205.0,66.1365,66.2185,65.8176,65.9361,61205.0
2023-07-28 10:30:00,72.35,72.41,72.14,72.3,55098.0,65.9087,65.9634,65.7174,65.8632,55098.0
2023-07-28 11:00:00,72.27,72.46,72.23,72.44,49977.0,65.8358,66.0089,65.7994,65.9907,49977.0
2023-07-28 11:30:00,72.45,72.48,71.96,72.05,58308.0,65.9998,66.0272,65.5534,65.6354,58308.0
2023-07-28 12:00:00,72.03,72.04,71.76,71.85,49055.0,65.6172,65.6263,65.3713,65.4532,49055.0
2023-07-28 12:30:00,71.87,72.08,71.84,72.02,40491.0,65.4715,65.6628,65.4441,65.6081,40491.0
2023-07-28 13:00:00,72.02,72.05,71.72,71.73,39936.0,65.6081,65.6354,65.3348,65.3439,39936.0
2023-07-28 13:30:00,71.73,71.78,71.6,71.77,40686.0,65.3439,65.3895,65.2255,65.3804,40686.0
2023-07-28 14:00:00,71.78,72.01,71.78,71.97,48845.0,65.3895,65.599,65.3895,65.5626,48845.0
2023-07-28 14:30:00,71.99,72.1,71.97,72.07,59652.0,65.5808,65.681,65.5626,65.6537,59652.0
2023-07-28 15:00:00,72.09,72.1,71.99,72.03,111583.0,65.6719,65.681,65.5808,65.6172,111583.0
2023-07-28 15:30:00,72.04,72.2,71.73,72.1,333340.0,65.6263,65.7721,65.3439,65.681,333340.0
2023-07-31 09:30:00,72.73,72.93,72.44,72.55,149121.0,66.2549,66.4371,65.9907,66.0909,149121.0
2023-07-31 10:00:00,72.54,72.7,72.37,72.66,129278.0,66.0818,66.2276,65.9269,66.1911,129278.0
2023-07-31 10:30:00,72.66,72.74,72.36,72.56,99238.0,66.1911,66.264,65.9178,66.1,99238.0
2023-07-31 11:00:00,72.56,72.57,72.18,72.34,85110.0,66.1,66.1091,65.7539,65.8996,85110.0
2023-07-31 11:30:00,72.33,72.41,72.11,72.41,66929.0,65.8905,65.9634,65.6901,65.9634,66929.0
2023-07-31 12:00:00,72.43,72.48,72.21,72.25,58478.0,65.9816,66.0272,65.7812,65.8176,58478.0
2023-07-31 12:30:00,72.22,72.34,72.17,72.27,44226.0,65.7903,65.8996,65.7448,65.8358,44226.0
2023-07-31 13:00:00,72.27,72.36,72.13,72.2,71116.0,65.8358,65.9178,65.7083,65.7721,71116.0
2023-07-31 13:30:00,72.21,72.27,72.11,72.24,46078.0,65.7812,65.8358,65.6901,65.8085,46078.0
2023-07-31 14:00:00,72.24,72.25,72.07,72.19,43815.0,65.8085,65.8176,65.6537,65.763,43815.0
2023-07-31 14:30:00,72.19,72.24,71.97,72.0,56244.0,65.763,65.8085,65.5626,65.5899,56244.0
2023-07-31 15:00:00,72.01,72.12,71.93,72.06,71998.0,65.599,65.6992,65.5261,65.6445,71998.0
2023-07-31 15:30:00,72.07,72.39,71.97,72.34,766538.0,65.6537,65.9452,65.5626,65.8996,766538.0
2023-08-01 09:30:00,71.96,72.33,70.61,71.26,407865.0,65.5534,65.8905,64.3236,64.9158,407865.0
2023-08-01 10:00:00,71.2,71.62,70.4,70.51,238200.0,64.8611,65.2437,64.1323,64.2325,238200.0
2023-08-01 10:30:00,70.5,70.88,70.32,70.86,169883.0,64.2234,64.5696,64.0595,64.5514,169883.0
2023-08-01 11:00:00,70.89,70.91,70.44,70.65,113766.0,64.5787,64.5969,64.1688,64.3601,113766.0
2023-08-01 11:30:00,70.66,70.71,70.26,70.36,96801.0,64.3692,64.4147,64.0048,64.0959,96801.0
2023-08-01 12:00:00,70.39,70.6,70.34,70.56,84626.0,64.1232,64.3145,64.0777,64.2781,84626.0
2023-08-01 12:30:00,70.56,70.62,70.17,70.3,68622.0,64.2781,64.3327,63.9228,64.0412,68622.0
2023-08-01 13:00:00,70.3,70.37,70.15,70.33,88664.0,64.0412,64.105,63.9046,64.0686,88664.0
2023-08-01 13:30:00,70.33,70.6,70.27,70.4,90983.0,64.0686,64.3145,64.0139,64.1323,90983.0
2023-08-01 14:00:00,70.4,70.79,70.3,70.78,115439.0,64.1323,64.4876,64.0412,64.4785,115439.0
2023-08-01 14:30:00,70.78,70.96,70.68,70.79,153008.0,64.4785,64.6425,64.3874,64.4876,153008.0
2023-08-01 15:00:00,70.79,70.92,70.61,70.63,149741.0,64.4876,64.606,64.3236,64.3419,149741.0
2023-08-01 15:30:00,70.62,70.66,70.16,70.35,469659.0,64.3327,64.3692,63.9137,64.0868,469659.0
2023-08-02 09:30:00,70.36,70.37,69.79,70.01,159395.0,64.0959,64.105,63.5766,63.7771,159395.0
2023-08-02 10:00:00,70.01,70.14,69.53,70.14,126635.0,63.7771,63.8955,63.3398,63.8955,126635.0
2023-08-02 10:30:00,70.13,70.34,70.05,70.19,79788.0,63.8864,64.0777,63.8135,63.941,79788.0
2023-08-02 11:00:00,70.16,70.31,69.87,70.18,70831.0,63.9137,64.0503,63.6495,63.9319,70831.0
2023-08-02 11:30:00,70.18,70.39,70.07,70.2,35680.0,63.9319,64.1232,63.8317,63.9501,35680.0
2023-08-02 12:00:00,70.19,70.49,70.19,70.39,39217.0,63.941,64.2143,63.941,64.1232,39217.0
2023-08-02 12:30:00,70.39,70.5,70.32,70.32,37301.0,64.1232,64.2234,64.0595,64.0595,37301.0
2023-08-02 13:00:00,70.31,70.33,70.1,70.23,43680.0,64.0503,64.0686,63.859,63.9775,43680.0
2023-08-02 13:30:00,70.23,70.27,69.95,70.0,43169.0,63.9775,64.0139,63.7224,63.7679,43169.0
2023-08-02 14:00:00,70.0,70.03,69.76,69.97,47258.0,63.7679,63.7953,63.5493,63.7406,47258.0
2023-08-02 14:30:00,69.96,70.03,69.7,69.72,61832.0,63.7315,63.7953,63.4947,63.5129,61832.0
2023-08-02 15:00:00,69.72,69.91,69.65,69.65,76976.0,63.5129,63.686,63.4491,63.4491,76976.0
2023-08-02 15:30:00,69.67,70.06,69.58,69.8,355101.0,63.4673,63.8226,63.3853,63.5858,355101.0
2023-08-03 09:30:00,69.47,69.47,68.21,68.52,80366.0,63.2851,63.2851,62.1373,62.4197,80366.0
2023-08-03 10:00:00,68.55,68.67,68.35,68.61,65917.0,62.447,62.5564,62.2648,62.5017,65917.0
2023-08-03 10:30:00,68.59,68.64,68.2,68.35,90017.0,62.4835,62.529,62.1282,62.2648,90017.0
2023-08-03 11:00:00,68.31,68.58,68.16,68.16,56606.0,62.2284,62.4744,62.0918,62.0918,56606.0
2023-08-03 11:30:00,68.17,68.2,68.02,68.13,51583.0,62.1009,62.1282,61.9642,62.0644,51583.0
2023-08-03 12:00:00,68.11,68.44,68.06,68.31,39249.0,62.0462,62.3468,62.0007,62.2284,39249.0
2023-08-03 12:30:00,68.31,68.55,68.27,68.5,38066.0,62.2284,62.447,62.192,62.4015,38066.0
2023-08-03 13:00:00,68.52,68.53,68.23,68.29,44682.0,62.4197,62.4288,62.1555,62.2102,44682.0
2023-08-03 13:30:00,68.28,68.67,68.21,68.62,52609.0,62.2011,62.5564,62.1373,62.5108,52609.0
2023-08-03 14:00:00,68.61,68.83,68.53,68.64,63619.0,62.5017,62.7021,62.4288,62.529,63619.0
2023-08-03 14:30:00,68.65,68.7,68.49,68.63,52097.0,62.5381,62.5837,62.3924,62.5199,52097.0
2023-08-03 15:00:00,68.63,68.64,68.29,68.29,49738.0,62.5199,62.529,62.2102,62.2102,49738.0
2023-08-03 15:30:00,68.29,68.42,68.1,68.12,234750.0,62.2102,62.3286,62.0371,62.0553,234750.0
2023-08-04 09:30:00,68.32,68.78,68.3,68.73,48178.0,62.2375,62.6566,62.2193,62.611,48178.0
2023-08-04 10:00:00,68.79,68.83,68.19,68.28,52419.0,62.6657,62.7021,62.1191,62.2011,52419.0
2023-08-04 10:30:00,68.25,68.58,68.13,68.17,53916.0,62.1737,62.4744,62.0644,62.1009,53916.0
2023-08-04 11:00:00,68.2,68.26,68.07,68.1,69377.0,62.1282,62.1829,62.0098,62.0371,69377.0
2023-08-04 11:30:00,68.11,68.23,67.88,67.91,45099.0,62.0462,62.1555,61.8367,61.864,45099.0
2023-08-04 12:00:00,67.89,68.22,67.87,68.07,40417.0,61.8458,62.1464,61.8276,62.0098,40417.0
2023-08-04 12:30:00,68.05,68.23,67.93,68.18,55546.0,61.9916,62.1555,61.8822,62.11,55546.0
2023-08-04 13:00:00,68.2,68.2,67.93,67.94,56726.0,62.1282,62.1282,61.8822,61.8913,56726.0
2023-08-04 13:30:00,67.94,67.98,67.68,67.74,48569.0,61.8913,61.9278,61.6545,61.7092,48569.0
2023-08-04 14:00:00,67.71,67.71,67.37,67.38,69095.0,61.6818,61.6818,61.3721,61.3812,69095.0
2023-08-04 14:30:00,67.34,67.45,67.11,67.14,78555.0,61.3448,61.445,61.1352,61.1626,78555.0
2023-08-04 15:00:00,67.16,67.2,67.01,67.1,66835.0,61.1808,61.2172,61.0441,61.1261,66835.0
2023-08-04 15:30:00,67.11,67.45,67.06,67.23,232525.0,61.1352,61.445,61.0897,61.2446,232525.0
2023-08-07 09:30:00,67.33,67.79,67.33,67.55,58483.0,61.3357,61.7547,61.3357,61.5361,58483.0
2023-08-07 10:00:00,67.59,67.74,67.38,67.71,54555.0,61.5725,61.7092,61.3812,61.6818,54555.0
2023-08-07 10:30:00,67.72,67.77,67.35,67.38,70294.0,61.6909,61.7365,61.3539,61.3812,70294.0
2023-08-07 11:00:00,67.39,67.72,67.39,67.53,51509.0,61.3903,61.6909,61.3903,61.5178,51509.0
2023-08-07 11:30:00,67.55,67.56,67.32,67.34,34389.0,61.5361,61.5452,61.3265,61.3448,34389.0
2023-08-07 12:00:00,67.33,67.34,67.17,67.24,42942.0,61.3357,61.3448,61.1899,61.2537,42942.0
2023-08-07 12:30:00,67.24,67.31,67.08,67.18,24527.0,61.2537,61.3174,61.1079,61.199,24527.0
2023-08-07 13:00:00,67.2,67.25,67.12,67.22,61161.0,61.2172,61.2628,61.1443,61.2354,61161.0
2023-08-07 13:30:00,67.22,67.38,67.2,67.36,36870.0,61.2354,61.3812,61.2172,61.363,36870.0
2023-08-07 14:00:00,67.37,67.39,67.16,67.17,30691.0,61.3721,61.3903,61.1808,61.1899,30691.0
2023-08-07 14:30:00,67.18,67.25,67.17,67.19,31068.0,61.199,61.2628,61.1899,61.2081,31068.0
2023-08-07 15:00:00,67.2,67.25,67.1,67.11,64724.0,61.2172,61.2628,61.1261,61.1352,64724.0
2023-08-07 15:30:00,67.1,67.23,67.01,67.08,237591.0,61.1261,61.2446,61.0441,61.1079,237591.0
2023-08-08 09:30:00,67.05,67.19,66.55,66.87,57462.0,61.0806,61.2081,60.6251,60.9166,57462.0
2023-08-08 10:00:00,66.84,66.91,66.45,66.45,48940.0,60.8893,60.953,60.534,60.534,48940.0
2023-08-08 10:30:00,66.45,66.53,66.16,66.24,47327.0,60.534,60.6069,60.2698,60.3427,47327.0
2023-08-08 11:00:00,66.23,66.45,66.22,66.28,33054.0,60.3336,60.534,60.3245,60.3791,33054.0
2023-08-08 11:30:00,66.3,66.36,66.14,66.23,23109.0,60.3974,60.452,60.2516,60.3336,23109.0
2023-08-08 12:00:00,66.25,66.51,66.2,66.5,71020.0,60.3518,60.5887,60.3063,60.5795,71020.0
2023-08-08 12:30:00,66.5,66.64,66.48,66.6,61458.0,60.5795,60.7071,60.5613,60.6706,61458.0
2023-08-08 13:00:00,66.62,66.66,66.54,66.59,29202.0,60.6889,60.7253,60.616,60.6615,29202.0
2023-08-08 13:30:00,66.59,66.65,66.45,66.54,65057.0,60.6615,60.7162,60.534,60.616,65057.0
2023-08-08 14:00:00,66.52,66.61,66.44,66.59,55732.0,60.5978,60.6798,60.5249,60.6615,55732.0
2023-08-08 14:30:00,66.59,66.61,66.46,66.54,55854.0,60.6615,60.6798,60.5431,60.616,55854.0
2023-08-08 15:00:00,66.55,66.92,66.52,66.88,86571.0,60.6251,60.9622,60.5978,60.9257,86571.0
2023-08-08 15:30:00,66.88,67.14,66.77,66.93,265435.0,60.9257,61.1626,60.8255,60.9713,265435.0
2023-08-09 09:30:00,66.72,67.47,66.63,67.29,75326.0,60.78,61.4632,60.698,61.2992,75326.0
2023-08-09 10:00:00,67.25,67.51,67.19,67.42,25669.0,61.2628,61.4996,61.2081,61.4176,25669.0
2023-08-09 10:30:00,67.41,67.87,67.3,67.81,60557.0,61.4085,61.8276,61.3083,61.7729,60557.0
2023-08-09 11:00:00,67.86,67.9,67.39,67.41,38373.0,61.8185,61.8549,61.3903,61.4085,38373.0
2023-08-09 11:30:00,67.39,67.41,67.09,67.12,29872.0,61.3903,61.4085,61.117,61.1443,29872.0
2023-08-09 12:00:00,67.1,67.28,67.04,67.14,38599.0,61.1261,61.2901,61.0715,61.1626,38599.0
2023-08-09 12:30:00,67.13,67.27,67.07,67.16,57342.0,61.1535,61.281,61.0988,61.1808,57342.0
2023-08-09 13:00:00,67.14,67.31,67.11,67.24,46802.0,61.1626,61.3174,61.1352,61.2537,46802.0
2023-08-09 13:30:00,67.25,67.29,67.19,67.27,42091.0,61.2628,61.2992,61.2081,61.281,42091.0
2023-08-09 14:00:00,67.28,67.3,67.17,67.22,43855.0,61.2901,61.3083,61.1899,61.2354,43855.0
2023-08-09 14:30:00,67.22,67.31,67.18,67.24,40973.0,61.2354,61.3174,61.199,61.2537,40973.0
2023-08-09 15:00:00,67.25,67.25,67.03,67.03,56646.0,61.2628,61.2628,61.0624,61.0624,56646.0
2023-08-09 15:30:00,67.03,67.55,67.01,67.29,279694.0,61.0624,61.5361,61.0441,61.2992,279694.0
2023-08-10 09:30:00,67.58,68.12,67.58,67.93,100126.0,61.5634,62.0553,61.5634,61.8822,100126.0
2023-08-10 10:00:00,67.97,68.04,67.66,67.73,83378.0,61.9187,61.9824,61.6363,61.7,83378.0
2023-08-10 10:30:00,67.73,67.77,67.27,67.29,97766.0,61.7,61.7365,61.281,61.2992,97766.0
2023-08-10 11:00:00,67.28,67.29,67.0,67.25,115797.0,61.2901,61.2992,61.035,61.2628,115797.0
2023-08-10 11:30:00,67.26,67.28,67.02,67.1,110909.0,61.2719,61.2901,61.0533,61.1261,110909.0
2023-08-10 12:00:00,67.12,67.16,66.84,66.88,155632.0,61.1443,61.1808,60.8893,60.9257,155632.0
2023-08-10 12:30:00,66.91,66.93,66.7,66.78,38999.0,60.953,60.9713,60.7617,60.8346,38999.0
2023-08-10 13:00:00,66.78,66.89,66.68,66.78,54041.0,60.8346,60.9348,60.7435,60.8346,54041.0
2023-08-10 13:30:00,66.78,66.97,66.69,66.78,60770.0,60.8346,61.0077,60.7526,60.8346,60770.0
2023-08-10 14:00:00,66.75,67.02,66.68,66.9,53335.0,60.8073,61.0533,60.7435,60.9439,53335.0
2023-08-10 14:30:00,66.9,67.06,66.88,66.94,67242.0,60.9439,61.0897,60.9257,60.9804,67242.0
2023-08-10 15:00:00,66.94,66.94,66.67,66.7,83701.0,60.9804,60.9804,60.7344,60.7617,83701.0
2023-08-10 15:30:00,66.68,66.69,66.24,66.34,409404.0,60.7435,60.7526,60.3427,60.4338,409404.0
2023-08-11 09:30:00,66.49,66.61,66.26,66.56,42552.0,60.5704,60.6798,60.3609,60.6342,42552.0
2023-08-11 10:00:00,66.62,66.86,66.58,66.67,50859.0,60.6889,60.9075,60.6524,60.7344,50859.0
2023-08-11 10:30:00,66.67,66.67,66.23,66.28,48180.0,60.7344,60.7344,60.3336,60.3791,48180.0
2023-08-11 11:00:00,66.3,66.35,66.2,66.34,46925.0,60.3974,60.4429,60.3063,60.4338,46925.0
2023-08-11 11:30:00,66.34,66.61,66.3,66.61,66484.0,60.4338,60.6798,60.3974,60.6798,66484.0
2023-08-11 12:00:00,66.62,66.73,66.57,66.67,33902.0,60.6889,60.7891,60.6433,60.7344,33902.0
2023-08-11 12:30:00,66.65,66.67,66.52,66.57,31996.0,60.7162,60.7344,60.5978,60.6433,31996.0
2023-08-11 13:00:00,66.59,66.76,66.55,66.76,36021.0,60.6615,60.8164,60.6251,60.8164,36021.0
2023-08-11 13:30:00,66.77,66.8,66.66,66.76,48262.0,60.8255,60.8528,60.7253,60.8164,48262.0
2023-08-11 14:00:00,66.81,67.01,66.72,66.96,38750.0,60.8619,61.0441,60.78,60.9986,38750.0
2023-08-11 14:30:00,66.97,67.04,66.89,66.91,30029.0,61.0077,61.0715,60.9348,60.953,30029.0
2023-08-11 15:00:00,66.91,66.97,66.77,66.92,51839.0,60.953,61.0077,60.8255,60.9622,51839.0
2023-08-11 15:30:00,66.91,67.05,66.78,67.04,221776.0,60.953,61.0806,60.8346,61.0715,221776.0
2023-08-14 09:30:00,67.0,67.0,66.06,66.25,53219.0,61.035,61.035,60.1787,60.3518,53219.0
2023-08-14 10:00:00,66.23,66.52,66.23,66.42,41613.0,60.3336,60.5978,60.3336,60.5067,41613.0
2023-08-14 10:30:00,66.43,66.45,66.13,66.19,29753.0,60.5158,60.534,60.2425,60.2971,29753.0
2023-08-14 11:00:00,66.19,66.19,65.94,65.95,37775.0,60.2971,60.2971,60.0694,60.0785,37775.0
2023-08-14 11:30:00,65.96,66.27,65.93,66.2,34075.0,60.0876,60.37,60.0603,60.3063,34075.0
2023-08-14 12:00:00,66.21,66.41,66.21,66.41,42065.0,60.3154,60.4976,60.3154,60.4976,42065.0
2023-08-14 12:30:00,66.41,66.57,66.39,66.56,29269.0,60.4976,60.6433,60.4793,60.6342,29269.0
2023-08-14 13:00:00,66.54,66.54,66.38,66.44,37217.0,60.616,60.616,60.4702,60.5249,37217.0
2023-08-14 13:30:00,66.45,66.46,66.34,66.36,71055.0,60.534,60.5431,60.4338,60.452,71055.0
2023-08-14 14:00:00,66.35,66.4,66.21,66.24,39487.0,60.4429,60.4884,60.3154,60.3427,39487.0
2023-08-14 14:30:00,66.25,66.31,66.18,66.27,59332.0,60.3518,60.4065,60.288,60.37,59332.0
2023-08-14 15:00:00,66.27,66.37,66.17,66.28,59867.0,60.37,60.4611,60.2789,60.3791,59867.0
2023-08-14 15:30:00,66.28,66.43,66.25,66.34,229512.0,60.3791,60.5158,60.3518,60.4338,229512.0
2023-08-15 09:30:00,65.71,65.88,65.25,65.51,73358.0,59.8599,60.0147,59.4408,59.6777,73358.0
2023-08-15 10:00:00,65.51,65.58,65.16,65.27,57347.0,59.6777,59.7415,59.3588,59.4591,57347.0
2023-08-15 10:30:00,65.28,65.49,65.27,65.33,44882.0,59.4682,59.6595,59.4591,59.5137,44882.0
2023-08-15 11:00:00,65.34,65.49,65.24,65.27,76429.0,59.5228,59.6595,59.4317,59.4591,76429.0
2023-08-15 11:30:00,65.27,65.41,65.17,65.2,59450.0,59.4591,59.5866,59.368,59.3953,59450.0
2023-08-15 12:00:00,65.21,65.24,64.96,65.03,113416.0,59.4044,59.4317,59.1767,59.2404,113416.0
2023-08-15 12:30:00,65.03,65.05,64.88,64.94,103637.0,59.2404,59.2586,59.1038,59.1584,103637.0
2023-08-15 13:00:00,64.94,64.95,64.72,64.75,106480.0,59.1584,59.1675,58.958,58.9853,106480.0
2023-08-15 13:30:00,64.75,64.77,64.56,64.62,114746.0,58.9853,59.0036,58.8123,58.8669,114746.0
2023-08-15 14:00:00,64.62,64.66,64.49,64.49,91942.0,58.8669,58.9034,58.7485,58.7485,91942.0
2023-08-15 14:30:00,64.5,64.72,64.49,64.67,146536.0,58.7576,58.958,58.7485,58.9125,146536.0
2023-08-15 15:00:00,64.66,64.79,64.5,64.5,144868.0,58.9034,59.0218,58.7576,58.7576,144868.0
2023-08-15 15:30:00,64.48,64.62,64.26,64.27,473158.0,58.7394,58.8669,58.539,58.5481,473158.0
2023-08-16 09:30:00,64.5,64.74,64.32,64.45,70298.0,58.7576,58.9762,58.5936,58.7121,70298.0
2023-08-16 10:00:00,64.44,64.45,64.24,64.27,42718.0,58.7029,58.7121,58.5208,58.5481,42718.0
2023-08-16 10:30:00,64.3,64.59,64.19,64.55,53901.0,58.5754,58.8396,58.4752,58.8032,53901.0
2023-08-16 11:00:00,64.59,64.64,64.48,64.61,20574.0,58.8396,58.8851,58.7394,58.8578,20574.0
2023-08-16 11:30:00,64.6,64.62,64.48,64.56,34866.0,58.8487,58.8669,58.7394,58.8123,34866.0
2023-08-16 12:00:00,64.55,64.75,64.55,64.72,27374.0,58.8032,58.9853,58.8032,58.958,27374.0
2023-08-16 12:30:00,64.72,64.74,64.53,64.56,22555.0,58.958,58.9762,58.7849,58.8123,22555.0
2023-08-16 13:00:00,64.57,64.57,64.37,64.43,59599.0,58.8214,58.8214,58.6392,58.6938,59599.0
2023-08-16 13:30:00,64.42,64.73,64.39,64.62,65248.0,58.6847,58.9671,58.6574,58.8669,65248.0
2023-08-16 14:00:00,64.61,64.65,64.46,64.64,26901.0,58.8578,58.8943,58.7212,58.8851,26901.0
2023-08-16 14:30:00,64.64,64.71,64.59,64.63,37076.0,58.8851,58.9489,58.8396,58.876,37076.0
2023-08-16 15:00:00,64.62,64.65,64.46,64.51,58540.0,58.8669,58.8943,58.7212,58.7667,58540.0
2023-08-16 15:30:00,64.52,64.59,64.39,64.43,177414.0,58.7758,58.8396,58.6574,58.6938,177414.0
2023-08-17 09:30:00,64.39,64.66,64.27,64.63,30864.0,58.6574,58.9034,58.5481,58.876,30864.0
2023-08-17 10:00:00,64.61,65.02,64.47,64.92,50987.0,58.8578,59.2313,58.7303,59.1402,50987.0
2023-08-17 10:30:00,64.86,65.22,64.84,65.0,31151.0,59.0856,59.4135,59.0673,59.2131,31151.0
2023-08-17 11:00:00,64.99,65.06,64.71,64.78,26943.0,59.204,59.2677,58.9489,59.0127,26943.0
2023-08-17 11:30:00,64.77,64.83,64.72,64.82,29083.0,59.0036,59.0582,58.958,59.0491,29083.0
2023-08-17 12:00:00,64.84,64.98,64.83,64.87,26677.0,59.0673,59.1949,59.0582,59.0947,26677.0
2023-08-17 12:30:00,64.87,64.9,64.74,64.77,32549.0,59.0947,59.122,58.9762,59.0036,32549.0
2023-08-17 13:00:00,64.76,64.82,64.68,64.74,69143.0,58.9945,59.0491,58.9216,58.9762,69143.0
2023-08-17 13:30:00,64.73,64.76,64.53,64.56,30948.0,58.9671,58.9945,58.7849,58.8123,30948.0
2023-08-17 14:00:00,64.57,64.6,64.47,64.5,22672.0,58.8214,58.8487,58.7303,58.7576,22672.0
2023-08-17 14:30:00,64.5,64.52,64.28,64.28,45249.0,58.7576,58.7758,58.5572,58.5572,45249.0
2023-08-17 15:00:00,64.28,64.58,64.28,64.49,84113.0,58.5572,58.8305,58.5572,58.7485,84113.0
2023-08-17 15:30:00,64.5,64.68,64.38,64.39,138699.0,58.7576,58.9216,58.6483,58.6574,138699.0
2023-08-18 09:30:00,64.32,64.72,64.31,64.71,107448.0,58.5936,58.958,58.5845,58.9489,107448.0
2023-08-18 10:00:00,64.69,64.89,64.65,64.78,77393.0,58.9307,59.1129,58.8943,59.0127,77393.0
2023-08-18 10:30:00,64.78,64.87,64.57,64.81,31302.0,59.0127,59.0947,58.8214,59.04,31302.0
2023-08-18 11:00:00,64.82,64.84,64.56,64.63,87545.0,59.0491,59.0673,58.8123,58.876,87545.0
2023-08-18 11:30:00,64.62,64.78,64.57,64.64,36692.0,58.8669,59.0127,58.8214,58.8851,36692.0
2023-08-18 12:00:00,64.63,64.71,64.55,64.58,68205.0,58.876,58.9489,58.8032,58.8305,68205.0
2023-08-18 12:30:00,64.57,64.59,64.37,64.37,35808.0,58.8214,58.8396,58.6392,58.6392,35808.0
2023-08-18 13:00:00,64.39,64.43,64.28,64.31,91398.0,58.6574,58.6938,58.5572,58.5845,91398.0
2023-08-18 13:30:00,64.31,64.49,64.31,64.44,37614.0,58.5845,58.7485,58.5845,58.7029,37614.0
2023-08-18 14:00:00,64.44,64.48,64.37,64.43,31357.0,58.7029,58.7394,58.6392,58.6938,31357.0
2023-08-18 14:30:00,64.44,64.5,64.39,64.44,49952.0,58.7029,58.7576,58.6574,58.7029,49952.0
2023-08-18 15:00:00,64.43,64.51,64.29,64.37,65972.0,58.6938,58.7667,58.5663,58.6392,65972.0
2023-08-18 15:30:00,64.36,64.62,64.33,64.5,190947.0,58.6301,58.8669,58.6027,58.7576,190947.0
2023-08-21 09:30:00,64.38,64.66,63.73,63.73,64685.0,58.6483,58.9034,58.0562,58.0562,64685.0
2023-08-21 10:00:00,63.7,63.73,63.3,63.37,55800.0,58.0288,58.0562,57.6644,57.7282,55800.0
2023-08-21 10:30:00,63.38,63.64,63.33,63.59,49253.0,57.7373,57.9742,57.6918,57.9286,49253.0
2023-08-21 11:00:00,63.62,63.73,63.41,63.45,49635.0,57.956,58.0562,57.7646,57.8011,49635.0
2023-08-21 11:30:00,63.46,63.5,63.36,63.44,56775.0,57.8102,57.8466,57.7191,57.792,56775.0
2023-08-21 12:00:00,63.44,63.49,63.35,63.45,32231.0,57.792,57.8375,57.71,57.8011,32231.0
2023-08-21 12:30:00,63.49,63.53,63.36,63.49,40738.0,57.8375,57.874,57.7191,57.8375,40738.0
2023-08-21 13:00:00,63.49,63.7,63.47,63.66,63656.0,57.8375,58.0288,57.8193,57.9924,63656.0
2023-08-21 13:30:00,63.64,63.78,63.62,63.67,37313.0,57.9742,58.1017,57.956,58.0015,37313.0
2023-08-21 14:00:00,63.67,63.78,63.64,63.77,43023.0,58.0015,58.1017,57.9742,58.0926,43023.0
2023-08-21 14:30:00,63.78,63.99,63.77,63.95,51336.0,58.1017,58.293,58.0926,58.2566,51336.0
2023-08-21 15:00:00,63.96,64.07,63.96,64.05,54562.0,58.2657,58.3659,58.2657,58.3477,54562.0
2023-08-21 15:30:00,64.06,64.21,63.82,63.86,266585.0,58.3568,58.4934,58.1381,58.1746,266585.0
2023-08-22 09:30:00,63.84,64.09,63.67,63.8,67913.0,58.1564,58.3841,58.0015,58.1199,67913.0
2023-08-22 10:00:00,63.78,63.85,63.66,63.83,30053.0,58.1017,58.1655,57.9924,58.1473,30053.0
2023-08-22 10:30:00,63.83,63.92,63.71,63.72,29192.0,58.1473,58.2292,58.0379,58.047,29192.0
2023-08-22 11:00:00,63.7,63.75,63.53,63.61,32260.0,58.0288,58.0744,57.874,57.9468,32260.0
2023-08-22 11:30:00,63.62,63.69,63.51,63.67,22471.0,57.956,58.0197,57.8557,58.0015,22471.0
2023-08-22 12:00:00,63.66,63.87,63.64,63.85,16446.0,57.9924,58.1837,57.9742,58.1655,16446.0
2023-08-22 12:30:00,63.86,63.93,63.82,63.89,59137.0,58.1746,58.2384,58.1381,58.2019,59137.0
2023-08-22 13:00:00,63.87,63.99,63.71,63.97,52051.0,58.1837,58.293,58.0379,58.2748,52051.0
2023-08-22 13:30:00,63.96,64.05,63.93,63.95,25567.0,58.2657,58.3477,58.2384,58.2566,25567.0
2023-08-22 14:00:00,63.95,64.06,63.92,64.05,42699.0,58.2566,58.3568,58.2292,58.3477,42699.0
2023-08-22 14:30:00,64.04,64.14,64.03,64.06,30951.0,58.3386,58.4297,58.3294,58.3568,30951.0
2023-08-22 15:00:00,64.04,64.22,64.02,64.08,46753.0,58.3386,58.5025,58.3203,58.375,46753.0
2023-08-22 15:30:00,64.07,64.08,63.87,63.87,180444.0,58.3659,58.375,58.1837,58.1837,180444.0
2023-08-23 09:30:00,64.12,64.43,63.93,64.2,59182.0,58.4114,58.6938,58.2384,58.4843,59182.0
2023-08-23 10:00:00,64.22,64.22,63.69,63.79,76976.0,58.5025,58.5025,58.0197,58.1108,76976.0
2023-08-23 10:30:00,63.78,63.86,63.65,63.68,46647.0,58.1017,58.1746,57.9833,58.0106,46647.0
2023-08-23 11:00:00,63.67,63.83,63.6,63.8,38395.0,58.0015,58.1473,57.9377,58.1199,38395.0
2023-08-23 11:30:00,63.78,63.9,63.71,63.81,49627.0,58.1017,58.211,58.0379,58.129,49627.0
2023-08-23 12:00:00,63.79,64.03,63.77,63.95,142057.0,58.1108,58.3294,58.0926,58.2566,142057.0
2023-08-23 12:30:00,63.95,64.1,63.94,64.05,35469.0,58.2566,58.3932,58.2475,58.3477,35469.0
2023-08-23 13:00:00,64.05,64.21,64.02,64.18,79446.0,58.3477,58.4934,58.3203,58.4661,79446.0
2023-08-23 13:30:00,64.17,64.35,64.16,64.3,54975.0,58.457,58.621,58.4479,58.5754,54975.0
2023-08-23 14:00:00,64.29,64.29,64.13,64.2,38834.0,58.5663,58.5663,58.4205,58.4843,38834.0
2023-08-23 14:30:00,64.18,64.19,64.04,64.06,61080.0,58.4661,58.4752,58.3386,58.3568,61080.0
2023-08-23 15:00:00,64.06,64.19,64.02,64.17,58435.0,58.3568,58.4752,58.3203,58.457,58435.0
2023-08-23 15:30:00,64.17,64.18,64.05,64.15,249005.0,58.457,58.4661,58.3477,58.4388,249005.0
2023-08-24 09:30:00,64.06,64.81,64.0,64.77,109997.0,58.3568,59.04,58.3021,59.0036,109997.0
2023-08-24 10:00:00,64.76,64.79,64.49,64.56,32815.0,58.9945,59.0218,58.7485,58.8123,32815.0
2023-08-24 10:30:00,64.56,64.56,64.34,64.45,35842.0,58.8123,58.8123,58.6119,58.7121,35842.0
2023-08-24 11:00:00,64.45,64.61,64.37,64.6,63507.0,58.7121,58.8578,58.6392,58.8487,63507.0
2023-08-24 11:30:00,64.61,64.74,64.46,64.47,76062.0,58.8578,58.9762,58.7212,58.7303,76062.0
2023-08-24 12:00:00,64.45,64.45,64.01,64.03,32172.0,58.7121,58.7121,58.3112,58.3294,32172.0
2023-08-24 12:30:00,64.0,64.08,63.93,64.02,26858.0,58.3021,58.375,58.2384,58.3203,26858.0
2023-08-24 13:00:00,64.03,64.15,63.83,63.85,55081.0,58.3294,58.4388,58.1473,58.1655,55081.0
2023-08-24 13:30:00,63.85,63.94,63.8,63.94,64768.0,58.1655,58.2475,58.1199,58.2475,64768.0
2023-08-24 14:00:00,63.94,63.95,63.72,63.82,105707.0,58.2475,58.2566,58.047,58.1381,105707.0
2023-08-24 14:30:00,63.82,63.83,63.6,63.77,56777.0,58.1381,58.1473,57.9377,58.0926,56777.0
2023-08-24 15:00:00,63.76,64.09,63.76,64.08,70918.0,58.0835,58.3841,58.0835,58.375,70918.0
2023-08-24 15:30:00,64.09,64.13,63.9,63.96,281526.0,58.3841,58.4205,58.211,58.2657,281526.0
2023-08-25 09:30:00,64.2,64.48,64.04,64.28,53075.0,58.4843,58.7394,58.3386,58.5572,53075.0
2023-08-25 10:00:00,64.3,64.7,64.2,64.62,113012.0,58.5754,58.9398,58.4843,58.8669,113012.0
2023-08-25 10:30:00,64.61,64.92,64.39,64.91,80792.0,58.8578,59.1402,58.6574,59.1311,80792.0
2023-08-25 11:00:00,64.92,65.69,64.85,65.69,152693.0,59.1402,59.8417,59.0764,59.8417,152693.0
2023-08-25 11:30:00,65.7,65.7,65.25,65.3,121672.0,59.8508,59.8508,59.4408,59.4864,121672.0
2023-08-25 12:00:00,65.3,65.55,65.3,65.54,81939.0,59.4864,59.7141,59.4864,59.705,81939.0
2023-08-25 12:30:00,65.52,65.61,65.34,65.38,61483.0,59.6868,59.7688,59.5228,59.5593,61483.0
2023-08-25 13:00:00,65.37,65.41,65.21,65.35,90353.0,59.5502,59.5866,59.4044,59.5319,90353.0
2023-08-25 13:30:00,65.35,65.38,65.22,65.32,83227.0,59.5319,59.5593,59.4135,59.5046,83227.0
2023-08-25 14:00:00,65.32,65.4,65.23,65.38,56447.0,59.5046,59.5775,59.4226,59.5593,56447.0
2023-08-25 14:30:00,65.38,65.5,65.35,65.5,64634.0,59.5593,59.6686,59.5319,59.6686,64634.0
2023-08-25 15:00:00,65.5,65.57,65.34,65.39,92453.0,59.6686,59.7323,59.5228,59.5684,92453.0
2023-08-25 15:30:00,65.4,65.47,65.14,65.16,252471.0,59.5775,59.6412,59.3406,59.3588,252471.0
2023-08-28 09:30:00,65.36,65.77,65.36,65.57,68402.0,59.541,59.9145,59.541,59.7323,68402.0
2023-08-28 10:00:00,65.59,65.63,65.39,65.57,63458.0,59.7506,59.787,59.5684,59.7323,63458.0
2023-08-28 10:30:00,65.58,65.61,65.48,65.54,66886.0,59.7415,59.7688,59.6504,59.705,66886.0
2023-08-28 11:00:00,65.54,65.54,65.22,65.29,45454.0,59.705,59.705,59.4135,59.4773,45454.0
2023-08-28 11:30:00,65.29,65.32,65.09,65.26,56358.0,59.4773,59.5046,59.2951,59.4499,56358.0
2023-08-28 12:00:00,65.28,65.35,65.24,65.29,43098.0,59.4682,59.5319,59.4317,59.4773,43098.0
2023-08-28 12:30:00,65.28,65.45,65.22,65.43,52721.0,59.4682,59.623,59.4135,59.6048,52721.0
2023-08-28 13:00:00,65.44,65.51,65.38,65.4,43673.0,59.6139,59.6777,59.5593,59.5775,43673.0
2023-08-28 13:30:00,65.41,65.43,65.18,65.22,40068.0,59.5866,59.6048,59.3771,59.4135,40068.0
2023-08-28 14:00:00,65.2,65.22,65.1,65.14,26398.0,59.3953,59.4135,59.3042,59.3406,26398.0
2023-08-28 14:30:00,65.16,65.27,65.13,65.26,34765.0,59.3588,59.4591,59.3315,59.4499,34765.0
2023-08-28 15:00:00,65.27,65.28,65.13,65.17,49478.0,59.4591,59.4682,59.3315,59.368,49478.0
2023-08-28 15:30:00,65.17,65.48,65.14,65.16,220915.0,59.368,59.6504,59.3406,59.3588,220915.0
2023-08-29 09:30:00,65.25,65.46,65.08,65.3,31911.0,59.4408,59.6321,59.286,59.4864,31911.0
2023-08-29 10:00:00,65.32,65.89,65.29,65.87,69004.0,59.5046,60.0239,59.4773,60.0056,69004.0
2023-08-29 10:30:00,65.88,65.88,65.4,65.43,32887.0,60.0147,60.0147,59.5775,59.6048,32887.0
2023-08-29 11:00:00,65.33,65.38,65.14,65.26,31267.0,59.5137,59.5593,59.3406,59.4499,31267.0
2023-08-29 11:30:00,65.28,65.42,65.28,65.34,25600.0,59.4682,59.5957,59.4682,59.5228,25600.0
2023-08-29 12:00:00,65.34,65.56,65.33,65.51,16047.0,59.5228,59.7232,59.5137,59.6777,16047.0
2023-08-29 12:30:00,65.52,65.52,65.34,65.44,43183.0,59.6868,59.6868,59.5228,59.6139,43183.0
2023-08-29 13:00:00,65.43,65.46,65.34,65.41,17589.0,59.6048,59.6321,59.5228,59.5866,17589.0
2023-08-29 13:30:00,65.42,65.6,65.39,65.47,25411.0,59.5957,59.7597,59.5684,59.6412,25411.0
2023-08-29 14:00:00,65.47,65.49,65.29,65.3,27233.0,59.6412,59.6595,59.4773,59.4864,27233.0
2023-08-29 14:30:00,65.29,65.41,65.27,65.33,32393.0,59.4773,59.5866,59.4591,59.5137,32393.0
2023-08-29 15:00:00,65.33,65.33,65.24,65.32,46315.0,59.5137,59.5137,59.4317,59.5046,46315.0
2023-08-29 15:30:00,65.32,65.42,65.26,65.33,189035.0,59.5046,59.5957,59.4499,59.5137,189035.0
2023-08-30 09:30:00,64.77,64.9,64.27,64.78,508379.0,59.0036,59.122,58.5481,59.0127,508379.0
2023-08-30 10:00:00,64.78,65.23,64.73,65.01,269868.0,59.0127,59.4226,58.9671,59.2222,269868.0
2023-08-30 10:30:00,65.0,65.05,64.6,64.72,132892.0,59.2131,59.2586,58.8487,58.958,132892.0
2023-08-30 11:00:00,64.7,64.77,64.42,64.75,90731.0,58.9398,59.0036,58.6847,58.9853,90731.0
2023-08-30 11:30:00,64.76,64.82,64.7,64.75,88356.0,58.9945,59.0491,58.9398,58.9853,88356.0
2023-08-30 12:00:00,64.74,64.75,64.58,64.66,78356.0,58.9762,58.9853,58.8305,58.9034,78356.0
2023-08-30 12:30:00,64.63,64.71,64.46,64.54,61572.0,58.876,58.9489,58.7212,58.794,61572.0
2023-08-30 13:00:00,64.55,64.56,64.19,64.25,69049.0,58.8032,58.8123,58.4752,58.5299,69049.0
2023-08-30 13:30:00,64.23,64.36,64.2,64.31,74857.0,58.5116,58.6301,58.4843,58.5845,74857.0
2023-08-30 14:00:00,64.32,64.33,64.25,64.3,60231.0,58.5936,58.6027,58.5299,58.5754,60231.0
2023-08-30 14:30:00,64.29,64.37,64.2,64.33,75645.0,58.5663,58.6392,58.4843,58.6027,75645.0
2023-08-30 15:00:00,64.34,64.5,64.26,64.39,96330.0,58.6119,58.7576,58.539,58.6574,96330.0
2023-08-30 15:30:00,64.4,64.48,64.31,64.42,347904.0,58.6665,58.7394,58.5845,58.6847,347904.0
2023-08-31 09:30:00,64.7,64.91,64.5,64.59,143168.0,58.9398,59.1311,58.7576,58.8396,143168.0
2023-08-31 10:00:00,64.59,64.59,64.32,64.39,53027.0,58.8396,58.8396,58.5936,58.6574,53027.0
2023-08-31 10:30:00,64.4,64.42,64.18,64.21,62792.0,58.6665,58.6847,58.4661,58.4934,62792.0
2023-08-31 11:00:00,64.22,64.44,64.21,64.44,86619.0,58.5025,58.7029,58.4934,58.7029,86619.0
2023-08-31 11:30:00,64.43,64.45,64.23,64.29,24527.0,58.6938,58.7121,58.5116,58.5663,24527.0
2023-08-31 12:00:00,64.27,64.31,64.16,64.29,22466.0,58.5481,58.5845,58.4479,58.5663,22466.0
2023-08-31 12:30:00,64.28,64.28,64.18,64.22,23812.0,58.5572,58.5572,58.4661,58.5025,23812.0
2023-08-31 13:00:00,64.21,64.23,64.11,64.13,28235.0,58.4934,58.5116,58.4023,58.4205,28235.0
2023-08-31 13:30:00,64.11,64.28,64.08,64.24,33201.0,58.4023,58.5572,58.375,58.5208,33201.0
2023-08-31 14:00:00,64.25,64.31,64.09,64.17,48570.0,58.5299,58.5845,58.3841,58.457,48570.0
2023-08-31 14:30:00,64.19,64.21,63.84,63.84,64473.0,58.4752,58.4934,58.1564,58.1564,64473.0
2023-08-31 15:00:00,63.85,63.96,63.78,63.95,74096.0,58.1655,58.2657,58.1017,58.2566,74096.0
2023-08-31 15:30:00,63.96,64.11,63.79,63.8,286778.0,58.2657,58.4023,58.1108,58.1199,286778.0
2023-09-01 09:30:00,64.31,64.46,64.12,64.24,36422.0,58.5845,58.7212,58.4114,58.5208,36422.0
2023-09-01 10:00:00,64.23,64.23,63.71,63.73,36401.0,58.5116,58.5116,58.0379,58.0562,36401.0
2023-09-01 10:30:00,63.77,63.82,63.64,63.69,26883.0,58.0926,58.1381,57.9742,58.0197,26883.0
2023-09-01 11:00:00,63.68,63.87,63.44,63.44,41378.0,58.0106,58.1837,57.792,57.792,41378.0
2023-09-01 11:30:00,63.46,63.46,63.05,63.18,43381.0,57.8102,57.8102,57.4367,57.5551,43381.0
2023-09-01 12:00:00,63.21,63.21,62.89,62.89,139781.0,57.5825,57.5825,57.2909,57.2909,139781.0
2023-09-01 12:30:00,62.89,62.89,62.72,62.81,99964.0,57.2909,57.2909,57.1361,57.2181,99964.0
2023-09-01 13:00:00,62.84,62.97,62.77,62.93,35891.0,57.2454,57.3638,57.1816,57.3274,35891.0
2023-09-01 13:30:00,62.93,63.11,62.91,63.07,52167.0,57.3274,57.4914,57.3092,57.4549,52167.0
2023-09-01 14:00:00,63.07,63.17,63.02,63.16,55825.0,57.4549,57.546,57.4094,57.5369,55825.0
2023-09-01 14:30:00,63.15,63.26,63.03,63.07,41532.0,57.5278,57.628,57.4185,57.4549,41532.0
2023-09-01 15:00:00,63.08,63.14,63.01,63.1,67646.0,57.464,57.5187,57.4003,57.4822,67646.0
2023-09-01 15:30:00,63.1,63.22,63.02,63.05,212183.0,57.4822,57.5916,57.4094,57.4367,212183.0
2023-09-05 09:30:00,62.86,62.95,61.91,61.93,123193.0,57.2636,57.3456,56.3982,56.4164,123193.0
2023-09-05 10:00:00,61.92,62.35,61.76,61.78,123272.0,56.4073,56.799,56.2615,56.2798,123272.0
2023-09-05 10:30:00,61.79,61.87,61.59,61.63,65854.0,56.2889,56.3618,56.1067,56.1431,65854.0
2023-09-05 11:00:00,61.63,61.73,61.14,61.22,105887.0,56.1431,56.2342,55.6967,55.7696,105887.0
2023-09-05 11:30:00,61.2,61.64,61.2,61.63,49504.0,55.7514,56.1522,55.7514,56.1431,49504.0
2023-09-05 12:00:00,61.63,61.82,61.63,61.63,38175.0,56.1431,56.3162,56.1431,56.1431,38175.0
2023-09-05 12:30:00,61.63,61.7,61.43,61.44,78172.0,56.1431,56.2069,55.9609,55.97,78172.0
2023-09-05 13:00:00,61.43,61.53,61.22,61.23,100032.0,55.9609,56.052,55.7696,55.7787,100032.0
2023-09-05 13:30:00,61.22,61.38,61.15,61.28,73240.0,55.7696,55.9154,55.7059,55.8243,73240.0
2023-09-05 14:00:00,61.27,61.46,61.26,61.39,78361.0,55.8152,55.9883,55.8061,55.9245,78361.0
2023-09-05 14:30:00,61.4,61.6,61.4,61.6,96299.0,55.9336,56.1158,55.9336,56.1158,96299.0
2023-09-05 15:00:00,61.61,61.72,61.52,61.59,125654.0,56.1249,56.2251,56.0429,56.1067,125654.0
2023-09-05 15:30:00,61.58,61.7,61.37,61.38,359295.0,56.0976,56.2069,55.9063,55.9154,359295.0
2023-09-06 09:30:00,61.5,61.52,60.78,61.12,174590.0,56.0247,56.0429,55.3688,55.6785,174590.0
2023-09-06 10:00:00,61.12,61.16,60.67,60.71,155862.0,55.6785,55.715,55.2686,55.305,155862.0
2023-09-06 10:30:00,60.71,60.91,60.63,60.91,144711.0,55.305,55.4872,55.2321,55.4872,144711.0
2023-09-06 11:00:00,60.91,61.0,60.75,60.88,150833.0,55.4872,55.5692,55.3415,55.4599,150833.0
2023-09-06 11:30:00,60.87,60.87,60.7,60.75,107952.0,55.4508,55.4508,55.2959,55.3415,107952.0
2023-09-06 12:00:00,60.74,60.75,60.46,60.48,123918.0,55.3324,55.3415,55.0773,55.0955,123918.0
2023-09-06 12:30:00,60.49,60.58,60.41,60.43,96510.0,55.1046,55.1866,55.0317,55.05,96510.0
2023-09-06 13:00:00,60.42,60.53,60.37,60.5,95776.0,55.0408,55.1411,54.9953,55.1137,95776.0
2023-09-06 13:30:00,60.5,60.79,60.49,60.7,118972.0,55.1137,55.3779,55.1046,55.2959,118972.0
2023-09-06 14:00:00,60.71,60.77,60.69,60.71,106248.0,55.305,55.3597,55.2868,55.305,106248.0
2023-09-06 14:30:00,60.71,60.71,60.53,60.57,85306.0,55.305,55.305,55.1411,55.1775,85306.0
2023-09-06 15:00:00,60.57,60.65,60.47,60.65,124386.0,55.1775,55.2504,55.0864,55.2504,124386.0
2023-09-06 15:30:00,60.64,61.0,60.63,60.98,514956.0,55.2413,55.5692,55.2321,55.551,514956.0
2023-09-07 09:30:00,61.48,61.81,61.41,61.66,123493.0,56.0065,56.3071,55.9427,56.1704,123493.0
2023-09-07 10:00:00,61.64,61.67,61.0,61.02,103333.0,56.1522,56.1796,55.5692,55.5874,103333.0
2023-09-07 10:30:00,61.03,61.35,60.98,61.33,90499.0,55.5965,55.888,55.551,55.8698,90499.0
2023-09-07 11:00:00,61.34,61.91,61.31,61.89,99602.0,55.8789,56.3982,55.8516,56.38,99602.0
2023-09-07 11:30:00,61.89,61.98,61.76,61.87,64386.0,56.38,56.462,56.2615,56.3618,64386.0
2023-09-07 12:00:00,61.88,61.93,61.63,61.67,51164.0,56.3709,56.4164,56.1431,56.1796,51164.0
2023-09-07 12:30:00,61.68,61.78,61.46,61.5,62163.0,56.1887,56.2798,55.9883,56.0247,62163.0
2023-09-07 13:00:00,61.5,61.52,61.33,61.42,53242.0,56.0247,56.0429,55.8698,55.9518,53242.0
2023-09-07 13:30:00,61.43,61.46,61.24,61.3,84538.0,55.9609,55.9883,55.7878,55.8425,84538.0
2023-09-07 14:00:00,61.32,61.37,61.2,61.25,41589.0,55.8607,55.9063,55.7514,55.797,41589.0
2023-09-07 14:30:00,61.25,61.41,61.19,61.4,72265.0,55.797,55.9427,55.7423,55.9336,72265.0
2023-09-07 15:00:00,61.4,61.43,61.3,61.34,73791.0,55.9336,55.9609,55.8425,55.8789,73791.0
2023-09-07 15:30:00,61.34,61.58,61.28,61.36,346639.0,55.8789,56.0976,55.8243,55.8972,346639.0
2023-09-08 09:30:00,61.62,61.63,61.15,61.63,61394.0,56.134,56.1431,55.7059,56.1431,61394.0
2023-09-08 10:00:00,61.61,61.76,61.58,61.7,44521.0,56.1249,56.2615,56.0976,56.2069,44521.0
2023-09-08 10:30:00,61.7,61.82,61.65,61.72,61638.0,56.2069,56.3162,56.1613,56.2251,61638.0
2023-09-08 11:00:00,61.71,61.78,61.32,61.37,136493.0,56.216,56.2798,55.8607,55.9063,136493.0
2023-09-08 11:30:00,61.36,61.44,61.27,61.37,65217.0,55.8972,55.97,55.8152,55.9063,65217.0
2023-09-08 12:00:00,61.37,61.54,61.35,61.47,57808.0,55.9063,56.0611,55.888,55.9974,57808.0
2023-09-08 12:30:00,61.46,61.53,61.4,61.43,52341.0,55.9883,56.052,55.9336,55.9609,52341.0
2023-09-08 13:00:00,61.44,61.55,61.28,61.29,154144.0,55.97,56.0702,55.8243,55.8334,154144.0
2023-09-08 13:30:00,61.28,61.44,61.27,61.44,103892.0,55.8243,55.97,55.8152,55.97,103892.0
2023-09-08 14:00:00,61.43,61.75,61.41,61.74,117845.0,55.9609,56.2524,55.9427,56.2433,117845.0
2023-09-08 14:30:00,61.73,61.86,61.72,61.84,88552.0,56.2342,56.3526,56.2251,56.3344,88552.0
2023-09-08 15:00:00,61.84,61.91,61.73,61.89,116654.0,56.3344,56.3982,56.2342,56.38,116654.0
2023-09-08 15:30:00,61.9,62.11,61.9,62.08,393293.0,56.3891,56.5804,56.3891,56.5531,393293.0
2023-09-11 09:30:00,62.04,62.28,62.02,62.21,112467.0,56.5166,56.7353,56.4984,56.6715,112467.0
2023-09-11 10:00:00,62.21,62.65,62.15,62.62,80191.0,56.6715,57.0723,56.6168,57.045,80191.0
2023-09-11 10:30:00,62.63,62.7,62.21,62.28,66289.0,57.0541,57.1179,56.6715,56.7353,66289.0
2023-09-11 11:00:00,62.27,62.27,62.1,62.21,54563.0,56.7261,56.7261,56.5713,56.6715,54563.0
2023-09-11 11:30:00,62.22,62.41,62.11,62.26,47156.0,56.6806,56.8537,56.5804,56.717,47156.0
2023-09-11 12:00:00,62.26,62.5,62.26,62.49,36155.0,56.717,56.9357,56.717,56.9266,36155.0
2023-09-11 12:30:00,62.48,62.69,62.48,62.61,97524.0,56.9174,57.1087,56.9174,57.0359,97524.0
2023-09-11 13:00:00,62.63,62.71,62.56,62.57,70165.0,57.0541,57.127,56.9903,56.9994,70165.0
2023-09-11 13:30:00,62.57,62.58,62.37,62.4,50103.0,56.9994,57.0085,56.8172,56.8446,50103.0
2023-09-11 14:00:00,62.39,62.39,62.21,62.28,43850.0,56.8355,56.8355,56.6715,56.7353,43850.0
2023-09-11 14:30:00,62.29,62.41,62.25,62.4,58416.0,56.7444,56.8537,56.7079,56.8446,58416.0
2023-09-11 15:00:00,62.4,62.47,62.36,62.37,115315.0,56.8446,56.9083,56.8081,56.8172,115315.0
2023-09-11 15:30:00,62.35,62.43,62.25,62.36,253348.0,56.799,56.8719,56.7079,56.8081,253348.0
2023-09-12 09:30:00,62.53,62.65,61.9,62.06,100036.0,56.963,57.0723,56.3891,56.5348,100036.0
2023-09-12 10:00:00,62.07,62.14,61.73,62.13,50131.0,56.5439,56.6077,56.2342,56.5986,50131.0
2023-09-12 10:30:00,62.12,62.27,62.11,62.2,62676.0,56.5895,56.7261,56.5804,56.6624,62676.0
2023-09-12 11:00:00,62.19,62.49,62.16,62.41,73256.0,56.6533,56.9266,56.6259,56.8537,73256.0
2023-09-12 11:30:00,62.39,62.39,62.23,62.33,26450.0,56.8355,56.8355,56.6897,56.7808,26450.0
2023-09-12 12:00:00,62.34,62.46,62.32,62.37,27287.0,56.7899,56.8992,56.7717,56.8172,27287.0
2023-09-12 12:30:00,62.36,62.36,62.26,62.32,24142.0,56.8081,56.8081,56.717,56.7717,24142.0
2023-09-12 13:00:00,62.33,62.44,62.32,62.4,63537.0,56.7808,56.881,56.7717,56.8446,63537.0
2023-09-12 13:30:00,62.41,62.49,62.33,62.47,41241.0,56.8537,56.9266,56.7808,56.9083,41241.0
2023-09-12 14:00:00,62.47,62.59,62.45,62.53,34888.0,56.9083,57.0177,56.8901,56.963,34888.0
2023-09-12 14:30:00,62.52,62.59,62.48,62.5,30213.0,56.9539,57.0177,56.9174,56.9357,30213.0
2023-09-12 15:00:00,62.49,62.51,62.39,62.41,49661.0,56.9266,56.9448,56.8355,56.8537,49661.0
2023-09-12 15:30:00,62.42,62.62,62.37,62.39,338853.0,56.8628,57.045,56.8172,56.8355,338853.0
2023-09-13 09:30:00,62.63,62.98,62.6,62.94,74194.0,57.0541,57.3729,57.0268,57.3365,74194.0
2023-09-13 10:00:00,62.94,63.05,62.72,62.72,38627.0,57.3365,57.4367,57.1361,57.1361,38627.0
2023-09-13 10:30:00,62.74,62.81,62.68,62.75,41889.0,57.1543,57.2181,57.0996,57.1634,41889.0
2023-09-13 11:00:00,62.75,62.88,62.65,62.87,44975.0,57.1634,57.2818,57.0723,57.2727,44975.0
2023-09-13 11:30:00,62.88,63.27,62.85,63.23,78269.0,57.2818,57.6371,57.2545,57.6007,78269.0
2023-09-13 12:00:00,63.24,63.34,63.19,63.26,62300.0,57.6098,57.7009,57.5642,57.628,62300.0
2023-09-13 12:30:00,63.25,63.37,63.16,63.25,49328.0,57.6189,57.7282,57.5369,57.6189,49328.0
2023-09-13 13:00:00,63.26,63.46,63.24,63.43,55031.0,57.628,57.8102,57.6098,57.7829,55031.0
2023-09-13 13:30:00,63.42,63.53,63.41,63.52,50630.0,57.7738,57.874,57.7646,57.8649,50630.0
2023-09-13 14:00:00,63.52,63.59,63.47,63.58,56038.0,57.8649,57.9286,57.8193,57.9195,56038.0
2023-09-13 14:30:00,63.57,63.65,63.29,63.37,55293.0,57.9104,57.9833,57.6553,57.7282,55293.0
2023-09-13 15:00:00,63.38,63.39,63.18,63.24,75046.0,57.7373,57.7464,57.5551,57.6098,75046.0
2023-09-13 15:30:00,63.25,63.42,63.23,63.35,335630.0,57.6189,57.7738,57.6007,57.71,335630.0
2023-09-14 09:30:00,63.89,64.27,63.74,64.2,109578.0,58.2019,58.5481,58.0653,58.4843,109578.0
2023-09-14 10:00:00,64.2,64.28,64.12,64.17,91658.0,58.4843,58.5572,58.4114,58.457,91658.0
2023-09-14 10:30:00,64.18,64.2,63.89,63.98,167762.0,58.4661,58.4843,58.2019,58.2839,167762.0
2023-09-14 11:00:00,63.97,64.26,63.86,64.23,59958.0,58.2748,58.539,58.1746,58.5116,59958.0
2023-09-14 11:30:00,64.23,64.41,64.23,64.33,52623.0,58.5116,58.6756,58.5116,58.6027,52623.0
2023-09-14 12:00:00,64.33,64.35,64.17,64.2,41827.0,58.6027,58.621,58.457,58.4843,41827.0
2023-09-14 12:30:00,64.2,64.3,64.19,64.25,41168.0,58.4843,58.5754,58.4752,58.5299,41168.0
2023-09-14 13:00:00,64.23,64.31,64.21,64.27,48017.0,58.5116,58.5845,58.4934,58.5481,48017.0
2023-09-14 13:30:00,64.27,64.28,64.17,64.26,41513.0,58.5481,58.5572,58.457,58.539,41513.0
2023-09-14 14:00:00,64.27,64.39,64.25,64.38,64428.0,58.5481,58.6574,58.5299,58.6483,64428.0
2023-09-14 14:30:00,64.38,64.42,64.24,64.31,67190.0,58.6483,58.6847,58.5208,58.5845,67190.0
2023-09-14 15:00:00,64.3,64.34,64.2,64.27,129802.0,58.5754,58.6119,58.4843,58.5481,129802.0
2023-09-14 15:30:00,64.27,64.46,64.24,64.44,347020.0,58.5481,58.7212,58.5208,58.7029,347020.0
2023-09-15 09:30:00,64.24,64.84,64.05,64.59,651141.0,58.5208,59.0673,58.3477,58.8396,651141.0
2023-09-15 10:00:00,64.6,64.79,64.58,64.63,42117.0,58.8487,59.0218,58.8305,58.876,42117.0
2023-09-15 10:30:00,64.63,64.69,64.46,64.51,61649.0,58.876,58.9307,58.7212,58.7667,61649.0
2023-09-15 11:00:00,64.52,64.59,64.39,64.59,47867.0,58.7758,58.8396,58.6574,58.8396,47867.0
2023-09-15 11:30:00,64.59,64.64,64.41,64.58,122436.0,58.8396,58.8851,58.6756,58.8305,122436.0
2023-09-15 12:00:00,64.59,64.66,64.55,64.56,40629.0,58.8396,58.9034,58.8032,58.8123,40629.0
2023-09-15 12:30:00,64.56,64.6,64.53,64.55,55104.0,58.8123,58.8487,58.7849,58.8032,55104.0
2023-09-15 13:00:00,64.53,64.55,64.43,64.53,118520.0,58.7849,58.8032,58.6938,58.7849,118520.0
2023-09-15 13:30:00,64.53,64.62,64.47,64.61,99959.0,58.7849,58.8669,58.7303,58.8578,99959.0
2023-09-15 14:00:00,64.59,64.69,64.54,64.58,85698.0,58.8396,58.9307,58.794,58.8305,85698.0
2023-09-15 14:30:00,64.57,64.7,64.56,64.69,68223.0,58.8214,58.9398,58.8123,58.9307,68223.0
2023-09-15 15:00:00,64.69,64.69,64.56,64.57,95174.0,58.9307,58.9307,58.8123,58.8214,95174.0
2023-09-15 15:30:00,64.57,64.59,64.09,64.21,394126.0,58.8214,58.8396,58.3841,58.4934,394126.0
2023-09-18 09:30:00,64.25,64.25,63.36,63.56,62404.0,58.5299,58.5299,57.7191,57.9013,62404.0
2023-09-18 10:00:00,63.63,64.27,63.62,64.21,59296.0,57.9651,58.5481,57.956,58.4934,59296.0
2023-09-18 10:30:00,64.23,64.42,64.2,64.37,54082.0,58.5116,58.6847,58.4843,58.6392,54082.0
2023-09-18 11:00:00,64.36,64.37,64.2,64.33,41619.0,58.6301,58.6392,58.4843,58.6027,41619.0
2023-09-18 11:30:00,64.34,64.45,64.3,64.34,31595.0,58.6119,58.7121,58.5754,58.6119,31595.0
2023-09-18 12:00:00,64.34,64.48,64.33,64.42,39213.0,58.6119,58.7394,58.6027,58.6847,39213.0
2023-09-18 12:30:00,64.42,64.47,64.34,64.38,102498.0,58.6847,58.7303,58.6119,58.6483,102498.0
2023-09-18 13:00:00,64.4,64.4,64.17,64.35,117056.0,58.6665,58.6665,58.457,58.621,117056.0
2023-09-18 13:30:00,64.34,64.39,64.29,64.31,75793.0,58.6119,58.6574,58.5663,58.5845,75793.0
2023-09-18 14:00:00,64.31,64.32,64.21,64.24,47713.0,58.5845,58.5936,58.4934,58.5208,47713.0
2023-09-18 14:30:00,64.22,64.25,64.14,64.16,34721.0,58.5025,58.5299,58.4297,58.4479,34721.0
2023-09-18 15:00:00,64.16,64.19,64.11,64.15,49109.0,58.4479,58.4752,58.4023,58.4388,49109.0
2023-09-18 15:30:00,64.15,64.32,64.11,64.3,290882.0,58.4388,58.5936,58.4023,58.5754,290882.0
2023-09-19 09:30:00,64.33,64.53,64.06,64.45,113479.0,58.6027,58.7849,58.3568,58.7121,113479.0
2023-09-19 10:00:00,64.43,64.43,63.87,64.09,52065.0,58.6938,58.6938,58.1837,58.3841,52065.0
2023-09-19 10:30:00,64.09,64.32,64.05,64.17,76803.0,58.3841,58.5936,58.3477,58.457,76803.0
2023-09-19 11:00:00,64.16,64.19,64.07,64.12,38644.0,58.4479,58.4752,58.3659,58.4114,38644.0
2023-09-19 11:30:00,64.12,64.16,64.0,64.01,31538.0,58.4114,58.4479,58.3021,58.3112,31538.0
2023-09-19 12:00:00,64.02,64.12,63.93,64.12,29621.0,58.3203,58.4114,58.2384,58.4114,29621.0
2023-09-19 12:30:00,64.11,64.15,64.06,64.12,26112.0,58.4023,58.4388,58.3568,58.4114,26112.0
2023-09-19 13:00:00,64.12,64.19,64.0,64.0,64777.0,58.4114,58.4752,58.3021,58.3021,64777.0
2023-09-19 13:30:00,64.01,64.14,63.97,64.12,71667.0,58.3112,58.4297,58.2748,58.4114,71667.0
2023-09-19 14:00:00,64.14,64.15,63.99,64.01,49123.0,58.4297,58.4388,58.293,58.3112,49123.0
2023-09-19 14:30:00,64.0,64.18,63.99,64.09,39916.0,58.3021,58.4661,58.293,58.3841,39916.0
2023-09-19 15:00:00,64.08,64.11,63.96,63.98,76128.0,58.375,58.4023,58.2657,58.2839,76128.0
2023-09-19 15:30:00,63.99,64.01,63.73,63.8,174977.0,58.293,58.3112,58.0562,58.1199,174977.0
2023-09-20 09:30:00,64.15,64.15,63.45,63.54,94390.0,58.4388,58.4388,57.8011,57.8831,94390.0
2023-09-20 10:00:00,63.55,63.92,63.54,63.92,120137.0,57.8922,58.2292,57.8831,58.2292,120137.0
2023-09-20 10:30:00,63.93,64.14,63.83,64.09,87898.0,58.2384,58.4297,58.1473,58.3841,87898.0
2023-09-20 11:00:00,64.09,64.25,64.02,64.16,60110.0,58.3841,58.5299,58.3203,58.4479,60110.0
2023-09-20 11:30:00,64.17,64.31,64.16,64.16,43173.0,58.457,58.5845,58.4479,58.4479,43173.0
2023-09-20 12:00:00,64.15,64.25,64.12,64.19,49526.0,58.4388,58.5299,58.4114,58.4752,49526.0
2023-09-20 12:30:00,64.19,64.24,64.12,64.17,62588.0,58.4752,58.5208,58.4114,58.457,62588.0
2023-09-20 13:00:00,64.17,64.37,64.17,64.3,52214.0,58.457,58.6392,58.457,58.5754,52214.0
2023-09-20 13:30:00,64.3,64.36,64.16,64.29,48159.0,58.5754,58.6301,58.4479,58.5663,48159.0
2023-09-20 14:00:00,64.29,64.29,63.71,63.72,58209.0,58.5663,58.5663,58.0379,58.047,58209.0
2023-09-20 14:30:00,63.72,63.84,63.56,63.57,96833.0,58.047,58.1564,57.9013,57.9104,96833.0
2023-09-20 15:00:00,63.56,63.65,63.53,63.61,62113.0,57.9013,57.9833,57.874,57.9468,62113.0
2023-09-20 15:30:00,63.64,63.99,63.59,63.97,545629.0,57.9742,58.293,57.9286,58.2748,545629.0
2023-09-21 09:30:00,63.85,63.97,63.38,63.95,92980.0,58.1655,58.2748,57.7373,58.2566,92980.0
2023-09-21 10:00:00,63.96,64.29,63.87,64.24,113495.0,58.2657,58.5663,58.1837,58.5208,113495.0
2023-09-21 10:30:00,64.24,64.32,63.96,64.06,88931.0,58.5208,58.5936,58.2657,58.3568,88931.0
2023-09-21 11:00:00,64.08,64.35,64.08,64.3,65527.0,58.375,58.621,58.375,58.5754,65527.0
2023-09-21 11:30:00,64.3,64.5,64.2,64.5,70280.0,58.5754,58.7576,58.4843,58.7576,70280.0
2023-09-21 12:00:00,64.51,64.81,64.44,64.73,102688.0,58.7667,59.04,58.7029,58.9671,102688.0
2023-09-21 12:30:00,64.73,64.83,64.68,64.73,81497.0,58.9671,59.0582,58.9216,58.9671,81497.0
2023-09-21 13:00:00,64.72,64.75,64.45,64.59,82498.0,58.958,58.9853,58.7121,58.8396,82498.0
2023-09-21 13:30:00,64.58,64.62,64.5,64.57,74776.0,58.8305,58.8669,58.7576,58.8214,74776.0
2023-09-21 14:00:00,64.58,64.59,64.47,64.52,65314.0,58.8305,58.8396,58.7303,58.7758,65314.0
2023-09-21 14:30:00,64.52,64.52,64.38,64.44,79565.0,58.7758,58.7758,58.6483,58.7029,79565.0
2023-09-21 15:00:00,64.44,64.55,64.28,64.31,120759.0,58.7029,58.8032,58.5572,58.5845,120759.0
2023-09-21 15:30:00,64.31,64.4,64.0,64.0,587327.0,58.5845,58.6665,58.3021,58.3021,587327.0
2023-09-22 09:30:00,63.08,63.16,62.67,62.76,53206.0,58.0838,58.1575,57.7063,57.7892,53206.0
2023-09-22 10:00:00,62.75,62.82,62.5,62.77,130223.0,57.78,57.8444,57.5498,57.7984,130223.0
2023-09-22 10:30:00,62.77,62.77,62.51,62.66,115675.0,57.7984,57.7984,57.559,57.6971,115675.0
2023-09-22 11:00:00,62.66,62.93,62.57,62.9,63770.0,57.6971,57.9457,57.6142,57.9181,63770.0
2023-09-22 11:30:00,62.91,63.08,62.85,62.92,48809.0,57.9273,58.0838,57.8721,57.9365,48809.0
2023-09-22 12:00:00,62.92,63.01,62.68,62.74,53055.0,57.9365,58.0194,57.7155,57.7708,53055.0
2023-09-22 12:30:00,62.75,62.88,62.7,62.8,51475.0,57.78,57.8997,57.7339,57.826,51475.0
2023-09-22 13:00:00,62.8,62.9,62.73,62.77,42718.0,57.826,57.9181,57.7616,57.7984,42718.0
2023-09-22 13:30:00,62.76,62.92,62.65,62.86,99136.0,57.7892,57.9365,57.6879,57.8813,99136.0
2023-09-22 14:00:00,62.86,63.0,62.8,62.81,84001.0,57.8813,58.0102,57.826,57.8352,84001.0
2023-09-22 14:30:00,62.8,62.8,62.55,62.64,53604.0,57.826,57.826,57.5958,57.6787,53604.0
2023-09-22 15:00:00,62.65,62.95,62.64,62.9,114714.0,57.6879,57.9641,57.6787,57.9181,114714.0
2023-09-22 15:30:00,62.9,62.92,62.37,62.59,342487.0,57.9181,57.9365,57.4301,57.6327,342487.0
2023-09-25 09:30:00,62.07,62.36,61.68,61.9,94297.0,57.1538,57.4209,56.7947,56.9973,94297.0
2023-09-25 10:00:00,61.91,61.99,61.41,61.44,116311.0,57.0065,57.0802,56.5461,56.5737,116311.0
2023-09-25 10:30:00,61.43,62.01,61.41,61.92,95758.0,56.5645,57.0986,56.5461,57.0157,95758.0
2023-09-25 11:00:00,61.93,61.93,61.64,61.83,50500.0,57.0249,57.0249,56.7579,56.9328,50500.0
2023-09-25 11:30:00,61.83,61.84,61.58,61.65,26916.0,56.9328,56.9421,56.7027,56.7671,26916.0
2023-09-25 12:00:00,61.67,61.91,61.67,61.91,43421.0,56.7855,57.0065,56.7855,57.0065,43421.0
2023-09-25 12:30:00,61.89,61.93,61.77,61.82,106716.0,56.9881,57.0249,56.8776,56.9236,106716.0
2023-09-25 13:00:00,61.81,61.85,61.66,61.67,110628.0,56.9144,56.9513,56.7763,56.7855,110628.0
2023-09-25 13:30:00,61.67,61.93,61.64,61.88,125455.0,56.7855,57.0249,56.7579,56.9789,125455.0
2023-09-25 14:00:00,61.89,61.93,61.68,61.75,125011.0,56.9881,57.0249,56.7947,56.8592,125011.0
2023-09-25 14:30:00,61.75,61.88,61.72,61.82,97022.0,56.8592,56.9789,56.8316,56.9236,97022.0
2023-09-25 15:00:00,61.81,61.96,61.61,61.8,121201.0,56.9144,57.0526,56.7303,56.9052,121201.0
2023-09-25 15:30:00,61.8,61.94,61.74,61.8,507443.0,56.9052,57.0341,56.85,56.9052,507443.0
2023-09-26 09:30:00,61.67,61.67,60.78,61.4,87942.0,56.7855,56.7855,55.966,56.5369,87942.0
2023-09-26 10:00:00,61.42,61.43,60.65,60.87,67058.0,56.5553,56.5645,55.8463,56.0489,67058.0
2023-09-26 10:30:00,60.87,60.95,60.72,60.94,44970.0,56.0489,56.1225,55.9108,56.1133,44970.0
2023-09-26 11:00:00,60.93,60.98,60.76,60.78,62527.0,56.1041,56.1502,55.9476,55.966,62527.0
2023-09-26 11:30:00,60.78,60.79,60.28,60.72,91030.0,55.966,55.9752,55.5056,55.9108,91030.0
2023-09-26 12:00:00,60.72,60.79,60.63,60.64,76074.0,55.9108,55.9752,55.8279,55.8371,76074.0
2023-09-26 12:30:00,60.63,60.73,60.53,60.53,54715.0,55.8279,55.92,55.7358,55.7358,54715.0
2023-09-26 13:00:00,60.53,60.63,60.4,60.53,80756.0,55.7358,55.8279,55.6161,55.7358,80756.0
2023-09-26 13:30:00,60.52,60.61,60.29,60.4,73194.0,55.7266,55.8095,55.5148,55.6161,73194.0
2023-09-26 14:00:00,60.41,60.46,60.27,60.27,56094.0,55.6253,55.6714,55.4964,55.4964,56094.0
2023-09-26 14:30:00,60.26,60.26,59.82,59.93,76511.0,55.4872,55.4872,55.082,55.1833,76511.0
2023-09-26 15:00:00,59.92,60.15,59.67,59.73,134780.0,55.1741,55.3859,54.9439,54.9992,134780.0
2023-09-26 15:30:00,59.73,60.0,59.71,59.71,336320.0,54.9992,55.2478,54.9808,54.9808,336320.0
2023-09-27 09:30:00,59.56,59.91,59.4,59.54,123125.0,54.8426,55.1649,54.6953,54.8242,123125.0
2023-09-27 10:00:00,59.55,59.72,59.48,59.53,80183.0,54.8334,54.99,54.769,54.815,80183.0
2023-09-27 10:30:00,59.53,59.55,59.16,59.16,61994.0,54.815,54.8334,54.4743,54.4743,61994.0
2023-09-27 11:00:00,59.17,59.17,58.71,58.98,63005.0,54.4835,54.4835,54.06,54.3086,63005.0
2023-09-27 11:30:00,58.99,59.01,58.87,58.87,47357.0,54.3178,54.3362,54.2073,54.2073,47357.0
2023-09-27 12:00:00,58.88,58.96,58.47,58.69,57414.0,54.2165,54.2902,53.839,54.0415,57414.0
2023-09-27 12:30:00,58.72,58.93,58.72,58.87,73625.0,54.0692,54.2625,54.0692,54.2073,73625.0
2023-09-27 13:00:00,58.89,58.93,58.62,58.63,57010.0,54.2257,54.2625,53.9771,53.9863,57010.0
2023-09-27 13:30:00,58.63,58.77,58.58,58.76,97287.0,53.9863,54.1152,53.9403,54.106,97287.0
2023-09-27 14:00:00,58.77,59.02,58.75,59.02,131782.0,54.1152,54.3454,54.0968,54.3454,131782.0
2023-09-27 14:30:00,59.02,59.2,58.98,59.04,96090.0,54.3454,54.5112,54.3086,54.3638,96090.0
2023-09-27 15:00:00,59.03,59.09,58.88,58.92,99192.0,54.3546,54.4099,54.2165,54.2533,99192.0
2023-09-27 15:30:00,58.91,58.91,58.62,58.78,334816.0,54.2441,54.2441,53.9771,54.1244,334816.0
2023-09-28 09:30:00,59.15,59.19,58.41,58.7,120126.0,54.4651,54.5019,53.7837,54.0508,120126.0
2023-09-28 10:00:00,58.73,58.77,57.79,57.82,75055.0,54.0784,54.1152,53.2128,53.2405,75055.0
2023-09-28 10:30:00,57.82,57.82,57.26,57.59,114733.0,53.2405,53.2405,52.7248,53.0287,114733.0
2023-09-28 11:00:00,57.61,57.65,57.21,57.39,123749.0,53.0471,53.0839,52.6788,52.8445,123749.0
2023-09-28 11:30:00,57.41,57.85,57.41,57.61,77790.0,52.8629,53.2681,52.8629,53.0471,77790.0
2023-09-28 12:00:00,57.6,57.78,57.42,57.72,102299.0,53.0379,53.2036,52.8721,53.1484,102299.0
2023-09-28 12:30:00,57.72,57.92,57.67,57.85,122829.0,53.1484,53.3325,53.1023,53.2681,122829.0
2023-09-28 13:00:00,57.86,57.87,57.69,57.76,115133.0,53.2773,53.2865,53.1208,53.1852,115133.0
2023-09-28 13:30:00,57.74,57.85,57.57,57.78,122210.0,53.1668,53.2681,53.0103,53.2036,122210.0
2023-09-28 14:00:00,57.79,58.0,57.73,57.83,124662.0,53.2128,53.4062,53.1576,53.2497,124662.0
2023-09-28 14:30:00,57.83,57.83,57.63,57.71,117857.0,53.2497,53.2497,53.0655,53.1392,117857.0
2023-09-28 15:00:00,57.71,57.75,57.54,57.62,150520.0,53.1392,53.176,52.9826,53.0563,150520.0
2023-09-28 15:30:00,57.62,57.69,57.23,57.36,428607.0,53.0563,53.1208,52.6972,52.8169,428607.0
2023-09-29 09:30:00,58.01,58.83,57.85,58.63,189771.0,53.4154,54.1705,53.2681,53.9863,189771.0
2023-09-29 10:00:00,58.61,58.61,57.89,58.11,189318.0,53.9679,53.9679,53.3049,53.5075,189318.0
2023-09-29 10:30:00,58.12,58.52,58.01,58.37,115060.0,53.5167,53.885,53.4154,53.7469,115060.0
2023-09-29 11:00:00,58.38,58.66,58.25,58.54,84211.0,53.7561,54.0139,53.6364,53.9034,84211.0
2023-09-29 11:30:00,58.55,58.55,57.97,58.29,81595.0,53.9126,53.9126,53.3786,53.6732,81595.0
2023-09-29 12:00:00,58.28,58.31,58.06,58.13,62939.0,53.664,53.6916,53.4614,53.5259,62939.0
2023-09-29 12:30:00,58.15,58.16,57.9,58.01,40776.0,53.5443,53.5535,53.3141,53.4154,40776.0
2023-09-29 13:00:00,58.01,58.01,57.63,57.91,64348.0,53.4154,53.4154,53.0655,53.3233,64348.0
2023-09-29 13:30:00,57.9,57.95,57.63,57.64,30070.0,53.3141,53.3602,53.0655,53.0747,30070.0
2023-09-29 14:00:00,57.64,57.79,57.61,57.65,64133.0,53.0747,53.2128,53.0471,53.0839,64133.0
2023-09-29 14:30:00,57.65,58.16,57.62,58.16,67909.0,53.0839,53.5535,53.0563,53.5535,67909.0
2023-09-29 15:00:00,58.16,58.22,57.88,58.02,88431.0,53.5535,53.6088,53.2957,53.4246,88431.0
2023-09-29 15:30:00,58.03,58.16,57.8,58.14,380247.0,53.4338,53.5535,53.222,53.5351,380247.0
2023-10-02 09:30:00,57.81,57.85,56.45,56.66,147879.0,53.2312,53.2681,51.979,52.1723,147879.0
2023-10-02 10:00:00,56.62,56.74,56.01,56.12,130763.0,52.1355,52.246,51.5738,51.6751,130763.0
2023-10-02 10:30:00,56.14,56.28,55.42,55.65,158690.0,51.6935,51.8224,51.0305,51.2423,158690.0
2023-10-02 11:00:00,55.65,55.72,55.2,55.68,154551.0,51.2423,51.3068,50.828,51.27,154551.0
2023-10-02 11:30:00,55.69,55.77,55.15,55.72,161468.0,51.2792,51.3528,50.7819,51.3068,161468.0
2023-10-02 12:00:00,55.72,55.83,55.49,55.49,126764.0,51.3068,51.4081,51.095,51.095,126764.0
2023-10-02 12:30:00,55.48,55.62,55.26,55.35,97667.0,51.0858,51.2147,50.8832,50.9661,97667.0
2023-10-02 13:00:00,55.33,55.71,55.33,55.46,139828.0,50.9477,51.2976,50.9477,51.0674,139828.0
2023-10-02 13:30:00,55.46,55.62,55.38,55.54,117166.0,51.0674,51.2147,50.9937,51.141,117166.0
2023-10-02 14:00:00,55.55,55.76,55.28,55.33,110097.0,51.1502,51.3436,50.9016,50.9477,110097.0
2023-10-02 14:30:00,55.31,55.61,55.2,55.57,159654.0,50.9293,51.2055,50.828,51.1687,159654.0
2023-10-02 15:00:00,55.56,55.77,55.45,55.58,178007.0,51.1595,51.3528,51.0582,51.1779,178007.0
2023-10-02 15:30:00,55.57,55.94,55.55,55.72,505864.0,51.1687,51.5094,51.1502,51.3068,505864.0
2023-10-03 09:30:00,55.19,55.37,54.79,55.02,124057.0,50.8188,50.9845,50.4504,50.6622,124057.0
2023-10-03 10:00:00,54.97,55.14,54.21,54.91,133112.0,50.6162,50.7727,49.9164,50.5609,133112.0
2023-10-03 10:30:00,54.89,55.14,54.55,55.03,81920.0,50.5425,50.7727,50.2295,50.6714,81920.0
2023-10-03 11:00:00,55.05,55.51,54.86,55.36,82754.0,50.6898,51.1134,50.5149,50.9753,82754.0
2023-10-03 11:30:00,55.34,55.6,55.16,55.23,48614.0,50.9569,51.1963,50.7911,50.8556,48614.0
2023-10-03 12:00:00,55.22,55.59,55.1,55.57,72561.0,50.8464,51.1871,50.7359,51.1687,72561.0
2023-10-03 12:30:00,55.58,55.62,55.21,55.45,156307.0,51.1779,51.2147,50.8372,51.0582,156307.0
2023-10-03 13:00:00,55.45,55.98,55.45,55.89,155858.0,51.0582,51.5462,51.0582,51.4633,155858.0
2023-10-03 13:30:00,55.89,56.08,55.8,56.07,95453.0,51.4633,51.6383,51.3804,51.6291,95453.0
2023-10-03 14:00:00,56.12,56.15,55.75,55.9,177664.0,51.6751,51.7027,51.3344,51.4725,177664.0
2023-10-03 14:30:00,55.9,56.09,55.86,55.98,148266.0,51.4725,51.6475,51.4357,51.5462,148266.0
2023-10-03 15:00:00,55.98,56.27,55.87,56.22,149570.0,51.5462,51.8132,51.4449,51.7672,149570.0
2023-10-03 15:30:00,56.22,56.23,55.91,56.07,354409.0,51.7672,51.7764,51.4817,51.6291,354409.0
2023-10-04 09:30:00,56.11,56.31,55.61,56.14,138231.0,51.6659,51.8501,51.2055,51.6935,138231.0
2023-10-04 10:00:00,56.1,56.26,55.19,55.32,115882.0,51.6567,51.804,50.8188,50.9385,115882.0
2023-10-04 10:30:00,55.29,55.55,55.07,55.28,150786.0,50.9108,51.1502,50.7083,50.9016,150786.0
2023-10-04 11:00:00,55.28,55.6,55.23,55.39,62556.0,50.9016,51.1963,50.8556,51.0029,62556.0
2023-10-04 11:30:00,55.38,55.58,55.14,55.46,73368.0,50.9937,51.1779,50.7727,51.0674,73368.0
2023-10-04 12:00:00,55.45,55.74,55.41,55.7,80591.0,51.0582,51.3252,51.0213,51.2884,80591.0
2023-10-04 12:30:00,55.71,55.77,55.44,55.51,67370.0,51.2976,51.3528,51.049,51.1134,67370.0
2023-10-04 13:00:00,55.51,55.86,55.46,55.7,114320.0,51.1134,51.4357,51.0674,51.2884,114320.0
2023-10-04 13:30:00,55.71,55.96,55.67,55.96,75878.0,51.2976,51.5278,51.2607,51.5278,75878.0
2023-10-04 14:00:00,55.97,56.16,55.93,56.06,105585.0,51.537,51.7119,51.5002,51.6199,105585.0
2023-10-04 14:30:00,56.08,56.22,56.07,56.14,126411.0,51.6383,51.7672,51.6291,51.6935,126411.0
2023-10-04 15:00:00,56.13,56.18,56.01,56.1,187196.0,51.6843,51.7303,51.5738,51.6567,187196.0
2023-10-04 15:30:00,56.11,56.2,56.02,56.11,416146.0,51.6659,51.7488,51.583,51.6659,416146.0
2023-10-05 09:30:00,55.79,56.03,54.88,55.61,95104.0,51.3712,51.5922,50.5333,51.2055,95104.0
2023-10-05 10:00:00,55.6,55.69,55.1,55.18,57879.0,51.1963,51.2792,50.7359,50.8096,57879.0
2023-10-05 10:30:00,55.19,55.23,54.92,55.03,96335.0,50.8188,50.8556,50.5701,50.6714,96335.0
2023-10-05 11:00:00,55.02,55.42,54.87,55.22,85083.0,50.6622,51.0305,50.5241,50.8464,85083.0
2023-10-05 11:30:00,55.23,55.32,55.1,55.18,53333.0,50.8556,50.9385,50.7359,50.8096,53333.0
2023-10-05 12:00:00,55.13,55.32,54.97,55.27,74239.0,50.7635,50.9385,50.6162,50.8924,74239.0
2023-10-05 12:30:00,55.27,55.3,54.94,54.99,104820.0,50.8924,50.92,50.5886,50.6346,104820.0
2023-10-05 13:00:00,54.99,55.1,54.92,55.01,92554.0,50.6346,50.7359,50.5701,50.653,92554.0
2023-10-05 13:30:00,55.01,55.38,54.94,55.37,87301.0,50.653,50.9937,50.5886,50.9845,87301.0
2023-10-05 14:00:00,55.37,55.58,55.37,55.58,78137.0,50.9845,51.1779,50.9845,51.1779,78137.0
2023-10-05 14:30:00,55.58,55.7,55.43,55.43,82501.0,51.1779,51.2884,51.0398,51.0398,82501.0
2023-10-05 15:00:00,55.42,55.44,55.27,55.43,148469.0,51.0305,51.049,50.8924,51.0398,148469.0
2023-10-05 15:30:00,55.43,55.57,55.1,55.21,338847.0,51.0398,51.1687,50.7359,50.8372,338847.0
2023-10-06 09:30:00,54.45,54.65,53.39,53.4,96595.0,50.1374,50.3215,49.1613,49.1705,96595.0
2023-10-06 10:00:00,53.4,53.71,53.1,53.58,223665.0,49.1705,49.456,48.8943,49.3363,223665.0
2023-10-06 10:30:00,53.6,54.01,53.6,53.67,206254.0,49.3547,49.7322,49.3547,49.4192,206254.0
2023-10-06 11:00:00,53.67,54.05,53.55,54.0,100053.0,49.4192,49.7691,49.3087,49.723,100053.0
2023-10-06 11:30:00,54.02,54.57,53.94,54.56,109047.0,49.7414,50.2479,49.6678,50.2387,109047.0
2023-10-06 12:00:00,54.58,54.69,54.31,54.64,136299.0,50.2571,50.3584,50.0085,50.3123,136299.0
2023-10-06 12:30:00,54.65,55.16,54.63,54.85,132206.0,50.3215,50.7911,50.3031,50.5057,132206.0
2023-10-06 13:00:00,54.85,55.24,54.83,54.99,100007.0,50.5057,50.8648,50.4873,50.6346,100007.0
2023-10-06 13:30:00,54.99,55.32,54.98,55.23,143910.0,50.6346,50.9385,50.6254,50.8556,143910.0
2023-10-06 14:00:00,55.22,55.45,55.18,55.45,69977.0,50.8464,51.0582,50.8096,51.0582,69977.0
2023-10-06 14:30:00,55.46,55.74,55.4,55.66,92548.0,51.0674,51.3252,51.0121,51.2515,92548.0
2023-10-06 15:00:00,55.66,55.82,55.55,55.77,134558.0,51.2515,51.3989,51.1502,51.3528,134558.0
2023-10-06 15:30:00,55.78,55.98,55.77,55.81,334502.0,51.362,51.5462,51.3528,51.3897,334502.0
2023-10-09 09:30:00,55.81,56.35,55.72,55.99,90674.0,51.3897,51.8869,51.3068,51.5554,90674.0
2023-10-09 10:00:00,55.95,55.95,55.6,55.73,99462.0,51.5186,51.5186,51.1963,51.316,99462.0
2023-10-09 10:30:00,55.73,56.33,55.61,56.32,101243.0,51.316,51.8685,51.2055,51.8593,101243.0
2023-10-09 11:00:00,56.33,56.49,56.15,56.35,121745.0,51.8685,52.0158,51.7027,51.8869,121745.0
2023-10-09 11:30:00,56.37,56.38,56.03,56.34,65635.0,51.9053,51.9145,51.5922,51.8777,65635.0
2023-10-09 12:00:00,56.35,56.43,56.19,56.33,66146.0,51.8869,51.9605,51.7396,51.8685,66146.0
2023-10-09 12:30:00,56.34,56.39,56.16,56.32,100438.0,51.8777,51.9237,51.7119,51.8593,100438.0
2023-10-09 13:00:00,56.32,56.56,56.25,56.52,60024.0,51.8593,52.0803,51.7948,52.0434,60024.0
2023-10-09 13:30:00,56.53,56.92,56.53,56.88,149539.0,52.0526,52.4117,52.0526,52.3749,149539.0
2023-10-09 14:00:00,56.88,57.01,56.79,56.9,106934.0,52.3749,52.4946,52.292,52.3933,106934.0
2023-10-09 14:30:00,56.91,56.94,56.74,56.94,74824.0,52.4025,52.4302,52.246,52.4302,74824.0
2023-10-09 15:00:00,56.93,56.95,56.71,56.87,158795.0,52.4209,52.4394,52.2184,52.3657,158795.0
2023-10-09 15:30:00,56.87,57.27,56.83,57.24,518663.0,52.3657,52.734,52.3289,52.7064,518663.0
2023-10-10 09:30:00,57.51,58.12,57.46,57.97,279769.0,52.955,53.5167,52.909,53.3786,279769.0
2023-10-10 10:00:00,57.96,58.53,57.8,58.29,295188.0,53.3694,53.8942,53.222,53.6732,295188.0
2023-10-10 10:30:00,58.3,58.55,58.05,58.49,260921.0,53.6824,53.9126,53.4522,53.8574,260921.0
2023-10-10 11:00:00,58.47,58.47,57.67,57.85,129101.0,53.839,53.839,53.1023,53.2681,129101.0
2023-10-10 11:30:00,57.85,58.02,57.79,57.9,75374.0,53.2681,53.4246,53.2128,53.3141,75374.0
2023-10-10 12:00:00,57.89,58.03,57.85,57.96,92885.0,53.3049,53.4338,53.2681,53.3694,92885.0
2023-10-10 12:30:00,57.98,58.13,57.93,58.11,102167.0,53.3878,53.5259,53.3417,53.5075,102167.0
2023-10-10 13:00:00,58.1,58.14,57.92,58.07,87525.0,53.4983,53.5351,53.3325,53.4707,87525.0
2023-10-10 13:30:00,58.06,58.07,57.79,57.99,58796.0,53.4614,53.4707,53.2128,53.397,58796.0
2023-10-10 14:00:00,58.0,58.08,57.79,57.9,86961.0,53.4062,53.4799,53.2128,53.3141,86961.0
2023-10-10 14:30:00,57.9,58.05,57.78,57.84,82294.0,53.3141,53.4522,53.2036,53.2589,82294.0
2023-10-10 15:00:00,57.84,58.16,57.83,58.05,99042.0,53.2589,53.5535,53.2497,53.4522,99042.0
2023-10-10 15:30:00,58.04,58.33,57.88,58.28,327407.0,53.443,53.7101,53.2957,53.664,327407.0
2023-10-11 09:30:00,58.65,58.77,57.92,58.07,82635.0,54.0047,54.1152,53.3325,53.4707,82635.0
2023-10-11 10:00:00,58.1,58.41,57.97,58.24,70017.0,53.4983,53.7837,53.3786,53.6272,70017.0
2023-10-11 10:30:00,58.28,58.48,58.08,58.41,114310.0,53.664,53.8482,53.4799,53.7837,114310.0
2023-10-11 11:00:00,58.4,58.51,57.96,58.27,88341.0,53.7745,53.8758,53.3694,53.6548,88341.0
2023-10-11 11:30:00,58.27,58.43,58.23,58.28,72634.0,53.6548,53.8021,53.618,53.664,72634.0
2023-10-11 12:00:00,58.27,58.44,58.15,58.22,74170.0,53.6548,53.8113,53.5443,53.6088,74170.0
2023-10-11 12:30:00,58.19,58.54,58.19,58.39,48881.0,53.5812,53.9034,53.5812,53.7653,48881.0
2023-10-11 13:00:00,58.39,58.53,58.3,58.49,74609.0,53.7653,53.8942,53.6824,53.8574,74609.0
2023-10-11 13:30:00,58.48,58.49,58.29,58.43,55151.0,53.8482,53.8574,53.6732,53.8021,55151.0
2023-10-11 14:00:00,58.44,58.6,58.42,58.52,97657.0,53.8113,53.9587,53.7929,53.885,97657.0
2023-10-11 14:30:00,58.53,58.84,58.35,58.84,121545.0,53.8942,54.1797,53.7285,54.1797,121545.0
2023-10-11 15:00:00,58.85,59.03,58.84,58.92,148955.0,54.1889,54.3546,54.1797,54.2533,148955.0
2023-10-11 15:30:00,58.91,59.0,58.8,58.96,342871.0,54.2441,54.327,54.1428,54.2902,342871.0
2023-10-12 09:30:00,58.79,59.26,58.75,58.94,104748.0,54.1336,54.5664,54.0968,54.2717,104748.0
2023-10-12 10:00:00,58.94,58.97,57.89,58.16,391100.0,54.2717,54.2994,53.3049,53.5535,391100.0
2023-10-12 10:30:00,58.16,58.36,55.95,56.18,671422.0,53.5535,53.7377,51.5186,51.7303,671422.0
2023-10-12 11:00:00,56.2,56.96,55.45,55.77,477950.0,51.7488,52.4486,51.0582,51.3528,477950.0
2023-10-12 11:30:00,55.77,56.09,55.53,56.06,358420.0,51.3528,51.6475,51.1318,51.6199,358420.0
2023-10-12 12:00:00,56.07,56.19,55.21,55.26,238638.0,51.6291,51.7396,50.8372,50.8832,238638.0
2023-10-12 12:30:00,55.27,56.04,55.22,55.47,278337.0,50.8924,51.6014,50.8464,51.0766,278337.0
2023-10-12 13:00:00,55.44,55.55,55.17,55.17,184594.0,51.049,51.1502,50.8003,50.8003,184594.0
2023-10-12 13:30:00,55.17,55.23,54.62,54.65,231468.0,50.8003,50.8556,50.2939,50.3215,231468.0
2023-10-12 14:00:00,54.65,54.76,54.14,54.23,197640.0,50.3215,50.4228,49.8519,49.9348,197640.0
2023-10-12 14:30:00,54.25,54.51,54.18,54.24,253954.0,49.9532,50.1926,49.8888,49.944,253954.0
2023-10-12 15:00:00,54.23,54.51,54.14,54.48,303258.0,49.9348,50.1926,49.8519,50.165,303258.0
2023-10-12 15:30:00,54.48,54.7,54.43,54.56,644173.0,50.165,50.3676,50.119,50.2387,644173.0
2023-10-13 09:30:00,54.42,54.98,53.72,54.53,325891.0,50.1097,50.6254,49.4652,50.211,325891.0
2023-10-13 10:00:00,54.53,54.87,54.37,54.71,187113.0,50.211,50.5241,50.0637,50.3768,187113.0
2023-10-13 10:30:00,54.71,54.72,54.13,54.13,259593.0,50.3768,50.386,49.8427,49.8427,259593.0
2023-10-13 11:00:00,54.12,54.21,53.87,54.2,117002.0,49.8335,49.9164,49.6033,49.9072,117002.0
2023-10-13 11:30:00,54.2,54.27,54.04,54.06,145303.0,49.9072,49.9716,49.7598,49.7783,145303.0
2023-10-13 12:00:00,54.03,54.27,54.0,54.09,134821.0,49.7506,49.9716,49.723,49.8059,134821.0
2023-10-13 12:30:00,54.1,54.23,53.87,53.91,135012.0,49.8151,49.9348,49.6033,49.6401,135012.0
2023-10-13 13:00:00,53.89,54.23,53.86,54.08,147030.0,49.6217,49.9348,49.5941,49.7967,147030.0
2023-10-13 13:30:00,54.09,54.48,53.96,54.46,135585.0,49.8059,50.165,49.6862,50.1466,135585.0
2023-10-13 14:00:00,54.47,54.68,54.45,54.62,99139.0,50.1558,50.3492,50.1374,50.2939,99139.0
2023-10-13 14:30:00,54.61,54.63,54.32,54.52,162346.0,50.2847,50.3031,50.0177,50.2018,162346.0
2023-10-13 15:00:00,54.51,54.78,54.46,54.55,199074.0,50.1926,50.4412,50.1466,50.2295,199074.0
2023-10-13 15:30:00,54.57,55.09,54.57,55.03,787605.0,50.2479,50.7267,50.2479,50.6714,787605.0
2023-10-16 09:30:00,55.25,55.3,53.85,54.45,158484.0,50.874,50.92,49.5849,50.1374,158484.0
2023-10-16 10:00:00,54.39,54.81,54.32,54.76,100499.0,50.0821,50.4689,50.0177,50.4228,100499.0
2023-10-16 10:30:00,54.78,55.5,54.71,55.44,96251.0,50.4412,51.1042,50.3768,51.049,96251.0
2023-10-16 11:00:00,55.46,55.55,55.35,55.5,104890.0,51.0674,51.1502,50.9661,51.1042,104890.0
2023-10-16 11:30:00,55.5,55.74,55.49,55.73,111434.0,51.1042,51.3252,51.095,51.316,111434.0
2023-10-16 12:00:00,55.76,56.14,55.73,56.0,104003.0,51.3436,51.6935,51.316,51.5646,104003.0
2023-10-16 12:30:00,56.0,56.09,55.87,55.96,81058.0,51.5646,51.6475,51.4449,51.5278,81058.0
2023-10-16 13:00:00,55.96,56.15,55.81,56.13,95079.0,51.5278,51.7027,51.3897,51.6843,95079.0
2023-10-16 13:30:00,56.13,56.43,56.09,56.41,111256.0,51.6843,51.9605,51.6475,51.9421,111256.0
2023-10-16 14:00:00,56.42,56.44,56.11,56.19,108452.0,51.9513,51.9698,51.6659,51.7396,108452.0
2023-10-16 14:30:00,56.19,56.36,56.0,56.32,107226.0,51.7396,51.8961,51.5646,51.8593,107226.0
2023-10-16 15:00:00,56.32,56.34,55.98,56.01,228591.0,51.8593,51.8777,51.5462,51.5738,228591.0
2023-10-16 15:30:00,56.01,56.28,55.93,56.19,471833.0,51.5738,51.8224,51.5002,51.7396,471833.0
2023-10-17 09:30:00,55.56,56.55,55.51,55.54,152415.0,51.1595,52.071,51.1134,51.141,152415.0
2023-10-17 10:00:00,55.53,55.94,55.31,55.83,52101.0,51.1318,51.5094,50.9293,51.4081,52101.0
2023-10-17 10:30:00,55.83,55.89,55.52,55.64,37487.0,51.4081,51.4633,51.1226,51.2331,37487.0
2023-10-17 11:00:00,55.64,55.95,55.6,55.91,59714.0,51.2331,51.5186,51.1963,51.4817,59714.0
2023-10-17 11:30:00,55.9,56.18,55.89,55.97,83469.0,51.4725,51.7303,51.4633,51.537,83469.0
2023-10-17 12:00:00,55.99,56.07,55.89,56.0,60281.0,51.5554,51.6291,51.4633,51.5646,60281.0
2023-10-17 12:30:00,56.02,56.04,55.66,55.69,57685.0,51.583,51.6014,51.2515,51.2792,57685.0
2023-10-17 13:00:00,55.7,55.77,55.59,55.66,101184.0,51.2884,51.3528,51.1871,51.2515,101184.0
2023-10-17 13:30:00,55.66,55.69,55.38,55.45,48821.0,51.2515,51.2792,50.9937,51.0582,48821.0
2023-10-17 14:00:00,55.45,55.51,55.32,55.37,58076.0,51.0582,51.1134,50.9385,50.9845,58076.0
2023-10-17 14:30:00,55.38,55.47,55.24,55.47,77973.0,50.9937,51.0766,50.8648,51.0766,77973.0
2023-10-17 15:00:00,55.47,55.56,55.39,55.48,116288.0,51.0766,51.1595,51.0029,51.0858,116288.0
2023-10-17 15:30:00,55.49,55.55,55.31,55.46,265348.0,51.095,51.1502,50.9293,51.0674,265348.0
2023-10-18 09:30:00,55.36,55.71,55.07,55.13,85621.0,50.9753,51.2976,50.7083,50.7635,85621.0
2023-10-18 10:00:00,55.13,55.26,54.89,54.89,86001.0,50.7635,50.8832,50.5425,50.5425,86001.0
2023-10-18 10:30:00,54.86,55.15,54.74,54.94,79545.0,50.5149,50.7819,50.4044,50.5886,79545.0
2023-10-18 11:00:00,54.94,55.06,54.74,54.8,97596.0,50.5886,50.6991,50.4044,50.4597,97596.0
2023-10-18 11:30:00,54.78,54.79,54.42,54.45,78504.0,50.4412,50.4504,50.1097,50.1374,78504.0
2023-10-18 12:00:00,54.45,54.6,54.29,54.44,94609.0,50.1374,50.2755,49.99,50.1282,94609.0
2023-10-18 12:30:00,54.45,54.55,54.39,54.54,88052.0,50.1374,50.2295,50.0821,50.2202,88052.0
2023-10-18 13:00:00,54.54,54.83,54.53,54.7,109438.0,50.2202,50.4873,50.211,50.3676,109438.0
2023-10-18 13:30:00,54.69,54.78,54.49,54.76,85629.0,50.3584,50.4412,50.1742,50.4228,85629.0
2023-10-18 14:00:00,54.77,55.03,54.76,54.82,81325.0,50.432,50.6714,50.4228,50.4781,81325.0
2023-10-18 14:30:00,54.82,54.92,54.61,54.68,88422.0,50.4781,50.5701,50.2847,50.3492,88422.0
2023-10-18 15:00:00,54.68,54.75,54.57,54.6,134983.0,50.3492,50.4136,50.2479,50.2755,134983.0
2023-10-18 15:30:00,54.6,54.74,54.37,54.48,565428.0,50.2755,50.4044,50.0637,50.165,565428.0
2023-10-19 09:30:00,54.28,54.93,54.28,54.85,160246.0,49.9808,50.5794,49.9808,50.5057,160246.0
2023-10-19 10:00:00,54.84,54.87,54.06,54.08,129651.0,50.4965,50.5241,49.7783,49.7967,129651.0
2023-10-19 10:30:00,54.08,54.26,53.91,54.05,78540.0,49.7967,49.9624,49.6401,49.7691,78540.0
2023-10-19 11:00:00,54.04,54.31,53.96,54.25,96092.0,49.7598,50.0085,49.6862,49.9532,96092.0
2023-10-19 11:30:00,54.26,54.55,54.24,54.48,68639.0,49.9624,50.2295,49.944,50.165,68639.0
2023-10-19 12:00:00,54.46,54.85,54.31,54.34,74785.0,50.1466,50.5057,50.0085,50.0361,74785.0
2023-10-19 12:30:00,54.44,54.67,54.19,54.63,57826.0,50.1282,50.3399,49.898,50.3031,57826.0
2023-10-19 13:00:00,54.65,54.92,54.56,54.72,86325.0,50.3215,50.5701,50.2387,50.386,86325.0
2023-10-19 13:30:00,54.72,54.76,54.28,54.34,105457.0,50.386,50.4228,49.9808,50.0361,105457.0
2023-10-19 14:00:00,54.32,54.5,54.17,54.27,58046.0,50.0177,50.1834,49.8795,49.9716,58046.0
2023-10-19 14:30:00,54.26,54.29,54.03,54.12,73230.0,49.9624,49.99,49.7506,49.8335,73230.0
2023-10-19 15:00:00,54.11,54.17,53.94,53.97,95891.0,49.8243,49.8795,49.6678,49.6954,95891.0
2023-10-19 15:30:00,53.97,54.15,53.81,53.89,400877.0,49.6954,49.8611,49.5481,49.6217,400877.0
2023-10-20 09:30:00,53.94,54.41,53.94,54.3,147983.0,49.6678,50.1005,49.6678,49.9993,147983.0
2023-10-20 10:00:00,54.27,54.39,54.1,54.31,68348.0,49.9716,50.0821,49.8151,50.0085,68348.0
2023-10-20 10:30:00,54.26,54.78,54.25,54.74,72872.0,49.9624,50.4412,49.9532,50.4044,72872.0
2023-10-20 11:00:00,54.75,54.82,54.46,54.49,69872.0,50.4136,50.4781,50.1466,50.1742,69872.0
2023-10-20 11:30:00,54.49,54.5,54.11,54.2,130239.0,50.1742,50.1834,49.8243,49.9072,130239.0
2023-10-20 12:00:00,54.19,54.29,54.0,54.16,146984.0,49.898,49.99,49.723,49.8703,146984.0
2023-10-20 12:30:00,54.16,54.18,53.98,54.04,47457.0,49.8703,49.8888,49.7046,49.7598,47457.0
2023-10-20 13:00:00,54.02,54.1,53.78,53.98,98139.0,49.7414,49.8151,49.5204,49.7046,98139.0
2023-10-20 13:30:00,53.99,54.2,53.89,54.16,69141.0,49.7138,49.9072,49.6217,49.8703,69141.0
2023-10-20 14:00:00,54.17,54.17,53.72,53.88,80122.0,49.8795,49.8795,49.4652,49.6125,80122.0
2023-10-20 14:30:00,53.86,54.09,53.86,54.03,52158.0,49.5941,49.8059,49.5941,49.7506,52158.0
2023-10-20 15:00:00,54.03,54.07,53.69,53.86,194696.0,49.7506,49.7875,49.4376,49.5941,194696.0
2023-10-20 15:30:00,53.86,53.87,53.37,53.51,408926.0,49.5941,49.6033,49.1429,49.2718,408926.0
2023-10-23 09:30:00,52.86,53.11,52.21,53.06,126872.0,48.6733,48.9035,48.0748,48.8575,126872.0
2023-10-23 10:00:00,53.07,53.14,52.58,52.59,87791.0,48.8667,48.9311,48.4155,48.4247,87791.0
2023-10-23 10:30:00,52.55,53.03,52.52,52.72,122054.0,48.3879,48.8298,48.3602,48.5444,122054.0
2023-10-23 11:00:00,52.71,53.15,52.71,53.15,136320.0,48.5352,48.9403,48.5352,48.9403,136320.0
2023-10-23 11:30:00,53.19,53.39,52.93,53.05,82259.0,48.9772,49.1613,48.7378,48.8483,82259.0
2023-10-23 12:00:00,53.05,53.05,52.76,52.84,76488.0,48.8483,48.8483,48.5812,48.6549,76488.0
2023-10-23 12:30:00,52.84,53.07,52.82,53.06,100362.0,48.6549,48.8667,48.6365,48.8575,100362.0
2023-10-23 13:00:00,53.05,53.07,52.73,52.78,102175.0,48.8483,48.8667,48.5536,48.5996,102175.0
2023-10-23 13:30:00,52.76,53.01,52.66,52.8,209843.0,48.5812,48.8114,48.4891,48.6181,209843.0
2023-10-23 14:00:00,52.79,52.81,52.51,52.79,268391.0,48.6088,48.6273,48.351,48.6088,268391.0
2023-10-23 14:30:00,52.79,53.1,52.79,52.88,140301.0,48.6088,48.8943,48.6088,48.6917,140301.0
2023-10-23 15:00:00,52.88,52.88,52.46,52.46,171845.0,48.6917,48.6917,48.305,48.305,171845.0
2023-10-23 15:30:00,52.46,52.52,52.3,52.43,532856.0,48.305,48.3602,48.1577,48.2774,532856.0
2023-10-24 09:30:00,53.22,53.58,52.92,53.58,77520.0,49.0048,49.3363,48.7286,49.3363,77520.0
2023-10-24 10:00:00,53.54,53.56,53.21,53.55,30976.0,49.2994,49.3179,48.9956,49.3087,30976.0
2023-10-24 10:30:00,53.52,53.61,53.27,53.5,61350.0,49.281,49.3639,49.0508,49.2626,61350.0
2023-10-24 11:00:00,53.5,53.7,53.25,53.6,58979.0,49.2626,49.4468,49.0324,49.3547,58979.0
2023-10-24 11:30:00,53.58,53.67,53.34,53.43,48727.0,49.3363,49.4192,49.1153,49.1982,48727.0
2023-10-24 12:00:00,53.41,53.64,53.3,53.38,70414.0,49.1797,49.3915,49.0785,49.1521,70414.0
2023-10-24 12:30:00,53.37,53.5,53.33,53.48,45371.0,49.1429,49.2626,49.1061,49.2442,45371.0
2023-10-24 13:00:00,53.46,53.6,53.35,53.5,101181.0,49.2258,49.3547,49.1245,49.2626,101181.0
2023-10-24 13:30:00,53.5,53.66,53.44,53.55,54928.0,49.2626,49.4099,49.2074,49.3087,54928.0
2023-10-24 14:00:00,53.55,53.77,53.5,53.71,110697.0,49.3087,49.5112,49.2626,49.456,110697.0
2023-10-24 14:30:00,53.72,54.05,53.72,54.02,105978.0,49.4652,49.7691,49.4652,49.7414,105978.0
2023-10-24 15:00:00,54.02,54.24,54.01,54.22,222522.0,49.7414,49.944,49.7322,49.9256,222522.0
2023-10-24 15:30:00,54.25,54.4,54.02,54.02,457080.0,49.9532,50.0913,49.7414,49.7414,457080.0
2023-10-25 09:30:00,53.22,53.9,53.16,53.52,156940.0,49.0048,49.6309,48.9495,49.281,156940.0
2023-10-25 10:00:00,53.51,53.53,53.26,53.38,55888.0,49.2718,49.2902,49.0416,49.1521,55888.0
2023-10-25 10:30:00,53.38,54.08,53.28,53.97,49638.0,49.1521,49.7967,49.06,49.6954,49638.0
2023-10-25 11:00:00,53.99,54.36,53.97,54.32,82902.0,49.7138,50.0545,49.6954,50.0177,82902.0
2023-10-25 11:30:00,54.3,54.35,54.0,54.01,114318.0,49.9993,50.0453,49.723,49.7322,114318.0
2023-10-25 12:00:00,54.0,54.03,53.81,53.83,57959.0,49.723,49.7506,49.5481,49.5665,57959.0
2023-10-25 12:30:00,53.84,54.0,53.81,53.85,49195.0,49.5757,49.723,49.5481,49.5849,49195.0
2023-10-25 13:00:00,53.83,54.01,53.68,53.92,147711.0,49.5665,49.7322,49.4284,49.6493,147711.0
2023-10-25 13:30:00,53.9,54.02,53.78,54.02,120942.0,49.6309,49.7414,49.5204,49.7414,120942.0
2023-10-25 14:00:00,54.03,54.24,54.0,54.13,109585.0,49.7506,49.944,49.723,49.8427,109585.0
2023-10-25 14:30:00,54.15,54.26,54.12,54.19,62190.0,49.8611,49.9624,49.8335,49.898,62190.0
2023-10-25 15:00:00,54.19,54.24,54.07,54.1,75440.0,49.898,49.944,49.7875,49.8151,75440.0
2023-10-25 15:30:00,54.09,54.34,54.0,54.22,366456.0,49.8059,50.0361,49.723,49.9256,366456.0
2023-10-26 09:30:00,54.48,55.22,54.41,54.98,112569.0,50.165,50.8464,50.1005,50.6254,112569.0
2023-10-26 10:00:00,54.95,55.4,54.68,54.72,267395.0,50.5978,51.0121,50.3492,50.386,267395.0
2023-10-26 10:30:00,54.68,54.81,54.41,54.45,84044.0,50.3492,50.4689,50.1005,50.1374,84044.0
2023-10-26 11:00:00,54.47,54.66,54.29,54.57,64169.0,50.1558,50.3307,49.99,50.2479,64169.0
2023-10-26 11:30:00,54.57,54.6,54.37,54.37,51857.0,50.2479,50.2755,50.0637,50.0637,51857.0
2023-10-26 12:00:00,54.35,54.57,54.19,54.49,98294.0,50.0453,50.2479,49.898,50.1742,98294.0
2023-10-26 12:30:00,54.47,54.55,54.31,54.43,59966.0,50.1558,50.2295,50.0085,50.119,59966.0
2023-10-26 13:00:00,54.41,54.56,54.3,54.3,99170.0,50.1005,50.2387,49.9993,49.9993,99170.0
2023-10-26 13:30:00,54.29,54.52,54.17,54.48,133043.0,49.99,50.2018,49.8795,50.165,133043.0
2023-10-26 14:00:00,54.47,54.64,54.25,54.28,84349.0,50.1558,50.3123,49.9532,49.9808,84349.0
2023-10-26 14:30:00,54.27,54.42,54.18,54.32,84139.0,49.9716,50.1097,49.8888,50.0177,84139.0
2023-10-26 15:00:00,54.33,54.59,54.33,54.38,105092.0,50.0269,50.2663,50.0269,50.0729,105092.0
2023-10-26 15:30:00,54.38,54.44,54.13,54.16,336916.0,50.0729,50.1282,49.8427,49.8703,336916.0
2023-10-27 09:30:00,54.0,54.59,53.84,54.35,84178.0,49.723,50.2663,49.5757,50.0453,84178.0
2023-10-27 10:00:00,54.31,54.31,54.01,54.07,55104.0,50.0085,50.0085,49.7322,49.7875,55104.0
2023-10-27 10:30:00,54.06,54.25,53.94,54.16,47444.0,49.7783,49.9532,49.6678,49.8703,47444.0
2023-10-27 11:00:00,54.15,54.18,53.58,53.6,62568.0,49.8611,49.8888,49.3363,49.3547,62568.0
2023-10-27 11:30:00,53.59,53.72,53.46,53.65,49652.0,49.3455,49.4652,49.2258,49.4007,49652.0
2023-10-27 12:00:00,53.66,53.73,53.49,53.58,101278.0,49.4099,49.4744,49.2534,49.3363,101278.0
2023-10-27 12:30:00,53.58,53.59,53.3,53.36,77344.0,49.3363,49.3455,49.0785,49.1337,77344.0
2023-10-27 13:00:00,53.35,53.42,53.22,53.36,68216.0,49.1245,49.189,49.0048,49.1337,68216.0
2023-10-27 13:30:00,53.36,53.56,53.27,53.55,61246.0,49.1337,49.3179,49.0508,49.3087,61246.0
2023-10-27 14:00:00,53.55,53.58,53.14,53.14,66213.0,49.3087,49.3363,48.9311,48.9311,66213.0
2023-10-27 14:30:00,53.11,53.38,53.06,53.08,77797.0,48.9035,49.1521,48.8575,48.8759,77797.0
2023-10-27 15:00:00,53.09,53.28,53.03,53.27,119493.0,48.8851,49.06,48.8298,49.0508,119493.0
2023-10-27 15:30:00,53.27,53.42,52.98,53.15,403908.0,49.0508,49.189,48.7838,48.9403,403908.0
2023-10-30 09:30:00,53.44,53.97,53.16,53.31,115305.0,49.2074,49.6954,48.9495,49.0877,115305.0
2023-10-30 10:00:00,53.3,53.3,52.85,52.98,83185.0,49.0785,49.0785,48.6641,48.7838,83185.0
2023-10-30 10:30:00,52.96,52.96,52.54,52.84,76029.0,48.7654,48.7654,48.3787,48.6549,76029.0
2023-10-30 11:00:00,52.83,52.88,52.44,52.57,54021.0,48.6457,48.6917,48.2866,48.4063,54021.0
2023-10-30 11:30:00,52.57,52.73,52.51,52.53,72988.0,48.4063,48.5536,48.351,48.3694,72988.0
2023-10-30 12:00:00,52.54,52.74,52.53,52.7,65014.0,48.3787,48.5628,48.3694,48.526,65014.0
2023-10-30 12:30:00,52.67,52.71,52.49,52.61,49484.0,48.4984,48.5352,48.3326,48.4431,49484.0
2023-10-30 13:00:00,52.62,52.91,52.57,52.91,115459.0,48.4523,48.7193,48.4063,48.7193,115459.0
2023-10-30 13:30:00,52.9,53.04,52.66,52.95,166720.0,48.7101,48.839,48.4891,48.7562,166720.0
2023-10-30 14:00:00,52.94,53.16,52.79,53.15,100656.0,48.747,48.9495,48.6088,48.9403,100656.0
2023-10-30 14:30:00,53.15,53.38,53.14,53.32,130652.0,48.9403,49.1521,48.9311,49.0969,130652.0
2023-10-30 15:00:00,53.35,53.51,53.26,53.46,96804.0,49.1245,49.2718,49.0416,49.2258,96804.0
2023-10-30 15:30:00,53.45,53.62,53.33,53.38,326636.0,49.2166,49.3731,49.1061,49.1521,326636.0
2023-10-31 09:30:00,53.66,54.09,53.41,53.42,107006.0,49.4099,49.8059,49.1797,49.189,107006.0
2023-10-31 10:00:00,53.33,53.45,53.05,53.05,74389.0,49.1061,49.2166,48.8483,48.8483,74389.0
2023-10-31 10:30:00,53.09,53.46,53.04,53.46,82467.0,48.8851,49.2258,48.839,49.2258,82467.0
2023-10-31 11:00:00,53.47,53.75,53.44,53.63,81168.0,49.235,49.4928,49.2074,49.3823,81168.0
2023-10-31 11:30:00,53.63,53.67,53.39,53.65,76742.0,49.3823,49.4192,49.1613,49.4007,76742.0
2023-10-31 12:00:00,53.66,53.68,53.46,53.59,76513.0,49.4099,49.4284,49.2258,49.3455,76513.0
2023-10-31 12:30:00,53.6,53.72,53.51,53.69,100689.0,49.3547,49.4652,49.2718,49.4376,100689.0
2023-10-31 13:00:00,53.71,53.88,53.71,53.83,74959.0,49.456,49.6125,49.456,49.5665,74959.0
2023-10-31 13:30:00,53.82,53.89,53.68,53.77,109230.0,49.5573,49.6217,49.4284,49.5112,109230.0
2023-10-31 14:00:00,53.78,53.79,53.56,53.57,141115.0,49.5204,49.5296,49.3179,49.3271,141115.0
2023-10-31 14:30:00,53.56,53.82,53.53,53.78,146689.0,49.3179,49.5573,49.2902,49.5204,146689.0
2023-10-31 15:00:00,53.79,53.83,53.67,53.73,94825.0,49.5296,49.5665,49.4192,49.4744,94825.0
2023-10-31 15:30:00,53.72,53.82,53.48,53.78,278825.0,49.4652,49.5573,49.2442,49.5204,278825.0
2023-11-01 09:30:00,53.07,53.8,52.03,52.87,247738.0,48.8667,49.5389,47.909,48.6825,247738.0
2023-11-01 10:00:00,52.88,53.59,52.85,53.35,180551.0,48.6917,49.3455,48.6641,49.1245,180551.0
2023-11-01 10:30:00,53.37,53.44,52.99,53.02,91578.0,49.1429,49.2074,48.793,48.8206,91578.0
2023-11-01 11:00:00,52.99,53.04,52.64,52.97,167915.0,48.793,48.839,48.4707,48.7746,167915.0
2023-11-01 11:30:00,52.98,53.33,52.98,53.18,92817.0,48.7838,49.1061,48.7838,48.968,92817.0
2023-11-01 12:00:00,53.19,53.23,52.99,53.13,90036.0,48.9772,49.014,48.793,48.9219,90036.0
2023-11-01 12:30:00,53.1,53.38,53.09,53.35,66035.0,48.8943,49.1521,48.8851,49.1245,66035.0
2023-11-01 13:00:00,53.34,53.51,53.01,53.1,87139.0,49.1153,49.2718,48.8114,48.8943,87139.0
2023-11-01 13:30:00,53.1,53.11,52.9,53.04,72337.0,48.8943,48.9035,48.7101,48.839,72337.0
2023-11-01 14:00:00,53.04,53.23,52.92,53.09,107848.0,48.839,49.014,48.7286,48.8851,107848.0
2023-11-01 14:30:00,53.1,53.32,52.86,53.16,138847.0,48.8943,49.0969,48.6733,48.9495,138847.0
2023-11-01 15:00:00,53.17,53.47,53.16,53.26,205085.0,48.9588,49.235,48.9495,49.0416,205085.0
2023-11-01 15:30:00,53.26,53.31,52.96,53.1,528402.0,49.0416,49.0877,48.7654,48.8943,528402.0
2023-11-02 09:30:00,53.51,54.35,53.45,54.12,89385.0,49.2718,50.0453,49.2166,49.8335,89385.0
2023-11-02 10:00:00,54.11,54.44,54.06,54.21,144927.0,49.8243,50.1282,49.7783,49.9164,144927.0
2023-11-02 10:30:00,54.22,54.61,54.06,54.56,101335.0,49.9256,50.2847,49.7783,50.2387,101335.0
2023-11-02 11:00:00,54.53,54.57,54.21,54.31,105841.0,50.211,50.2479,49.9164,50.0085,105841.0
2023-11-02 11:30:00,54.29,54.44,54.21,54.31,56103.0,49.99,50.1282,49.9164,50.0085,56103.0
2023-11-02 12:00:00,54.22,54.26,54.03,54.09,63403.0,49.9256,49.9624,49.7506,49.8059,63403.0
2023-11-02 12:30:00,54.12,54.28,54.07,54.25,48594.0,49.8335,49.9808,49.7875,49.9532,48594.0
2023-11-02 13:00:00,54.24,54.41,54.17,54.22,56079.0,49.944,50.1005,49.8795,49.9256,56079.0
2023-11-02 13:30:00,54.23,54.35,54.13,54.23,76290.0,49.9348,50.0453,49.8427,49.9348,76290.0
2023-11-02 14:00:00,54.22,54.26,54.1,54.21,113779.0,49.9256,49.9624,49.8151,49.9164,113779.0
2023-11-02 14:30:00,54.22,54.33,54.17,54.25,76079.0,49.9256,50.0269,49.8795,49.9532,76079.0
2023-11-02 15:00:00,54.25,54.5,54.24,54.49,126125.0,49.9532,50.1834,49.944,50.1742,126125.0
2023-11-02 15:30:00,54.48,54.64,54.25,54.28,392154.0,50.165,50.3123,49.9532,49.9808,392154.0
2023-11-03 09:30:00,55.39,55.83,54.92,55.66,133006.0,51.0029,51.4081,50.5701,51.2515,133006.0
2023-11-03 10:00:00,55.66,56.11,55.55,55.91,264666.0,51.2515,51.6659,51.1502,51.4817,264666.0
2023-11-03 10:30:00,55.91,56.31,55.67,55.77,175665.0,51.4817,51.8501,51.2607,51.3528,175665.0
2023-11-03 11:00:00,55.76,55.78,55.23,55.24,151142.0,51.3436,51.362,50.8556,50.8648,151142.0
2023-11-03 11:30:00,55.22,55.6,55.22,55.57,175066.0,50.8464,51.1963,50.8464,51.1687,175066.0
2023-11-03 12:00:00,55.58,55.77,55.55,55.65,146730.0,51.1779,51.3528,51.1502,51.2423,146730.0
2023-11-03 12:30:00,55.64,55.65,55.46,55.51,77231.0,51.2331,51.2423,51.0674,51.1134,77231.0
2023-11-03 13:00:00,55.51,55.65,55.44,55.56,111610.0,51.1134,51.2423,51.049,51.1595,111610.0
2023-11-03 13:30:00,55.56,55.59,55.4,55.56,116666.0,51.1595,51.1871,51.0121,51.1595,116666.0
2023-11-03 14:00:00,55.57,55.64,55.46,55.61,122024.0,51.1687,51.2331,51.0674,51.2055,122024.0
2023-11-03 14:30:00,55.61,55.65,55.43,55.63,184579.0,51.2055,51.2423,51.0398,51.2239,184579.0
2023-11-03 15:00:00,55.63,55.63,55.32,55.36,216188.0,51.2239,51.2239,50.9385,50.9753,216188.0
2023-11-03 15:30:00,55.35,55.64,55.3,55.42,687236.0,50.9661,51.2331,50.92,51.0305,687236.0
2023-11-06 09:30:00,54.83,56.44,54.69,56.21,401347.0,50.4873,51.9698,50.3584,51.758,401347.0
2023-11-06 10:00:00,56.22,56.32,55.38,56.0,373691.0,51.7672,51.8593,50.9937,51.5646,373691.0
2023-11-06 10:30:00,55.99,56.49,55.93,56.16,262799.0,51.5554,52.0158,51.5002,51.7119,262799.0
2023-11-06 11:00:00,56.18,56.21,55.83,55.91,120877.0,51.7303,51.758,51.4081,51.4817,120877.0
2023-11-06 11:30:00,55.91,56.2,55.83,56.19,92175.0,51.4817,51.7488,51.4081,51.7396,92175.0
2023-11-06 12:00:00,56.2,56.52,56.15,56.38,145358.0,51.7488,52.0434,51.7027,51.9145,145358.0
2023-11-06 12:30:00,56.38,56.41,56.0,56.27,112962.0,51.9145,51.9421,51.5646,51.8132,112962.0
2023-11-06 13:00:00,56.28,56.33,56.0,56.29,71773.0,51.8224,51.8685,51.5646,51.8316,71773.0
2023-11-06 13:30:00,56.25,56.42,55.93,56.36,211774.0,51.7948,51.9513,51.5002,51.8961,211774.0
2023-11-06 14:00:00,56.36,56.43,56.11,56.29,130300.0,51.8961,51.9605,51.6659,51.8316,130300.0
2023-11-06 14:30:00,56.29,56.61,56.23,56.32,137183.0,51.8316,52.1263,51.7764,51.8593,137183.0
2023-11-06 15:00:00,56.32,56.57,56.26,56.48,188988.0,51.8593,52.0895,51.804,52.0066,188988.0
2023-11-06 15:30:00,56.48,56.61,56.28,56.6,755577.0,52.0066,52.1263,51.8224,52.1171,755577.0
2023-11-07 09:30:00,56.37,56.49,55.63,56.48,119473.0,51.9053,52.0158,51.2239,52.0066,119473.0
2023-11-07 10:00:00,56.47,56.82,56.34,56.74,164470.0,51.9974,52.3197,51.8777,52.246,164470.0
2023-11-07 10:30:00,56.73,57.0,56.68,56.97,167363.0,52.2368,52.4854,52.1907,52.4578,167363.0
2023-11-07 11:00:00,56.97,57.45,56.91,57.17,246754.0,52.4578,52.8998,52.4025,52.6419,246754.0
2023-11-07 11:30:00,57.16,57.64,57.14,57.19,145592.0,52.6327,53.0747,52.6143,52.6604,145592.0
2023-11-07 12:00:00,57.19,57.19,56.83,56.86,62161.0,52.6604,52.6604,52.3289,52.3565,62161.0
2023-11-07 12:30:00,56.87,56.92,56.64,56.75,65376.0,52.3657,52.4117,52.1539,52.2552,65376.0
2023-11-07 13:00:00,56.75,56.89,56.51,56.51,81752.0,52.2552,52.3841,52.0342,52.0342,81752.0
2023-11-07 13:30:00,56.54,56.7,56.41,56.67,101730.0,52.0618,52.2092,51.9421,52.1815,101730.0
2023-11-07 14:00:00,56.67,56.69,56.41,56.53,76911.0,52.1815,52.2,51.9421,52.0526,76911.0
2023-11-07 14:30:00,56.52,56.8,56.45,56.74,98971.0,52.0434,52.3012,51.979,52.246,98971.0
2023-11-07 15:00:00,56.73,56.75,56.41,56.55,131925.0,52.2368,52.2552,51.9421,52.071,131925.0
2023-11-07 15:30:00,56.57,56.62,56.26,56.35,360741.0,52.0895,52.1355,51.804,51.8869,360741.0
2023-11-08 09:30:00,56.17,56.34,55.19,55.28,107421.0,51.7211,51.8777,50.8188,50.9016,107421.0
2023-11-08 10:00:00,55.29,55.36,55.04,55.18,81989.0,50.9108,50.9753,50.6806,50.8096,81989.0
2023-11-08 10:30:00,55.2,55.5,54.9,55.42,91353.0,50.828,51.1042,50.5517,51.0305,91353.0
2023-11-08 11:00:00,55.41,55.41,55.07,55.2,74963.0,51.0213,51.0213,50.7083,50.828,74963.0
2023-11-08 11:30:00,55.23,55.47,55.14,55.4,74047.0,50.8556,51.0766,50.7727,51.0121,74047.0
2023-11-08 12:00:00,55.41,55.43,55.2,55.32,57490.0,51.0213,51.0398,50.828,50.9385,57490.0
2023-11-08 12:30:00,55.33,55.44,55.29,55.44,78661.0,50.9477,51.049,50.9108,51.049,78661.0
2023-11-08 13:00:00,55.46,55.55,55.33,55.44,51174.0,51.0674,51.1502,50.9477,51.049,51174.0
2023-11-08 13:30:00,55.43,55.49,55.27,55.29,42195.0,51.0398,51.095,50.8924,50.9108,42195.0
2023-11-08 14:00:00,55.31,55.49,55.28,55.45,76463.0,50.9293,51.095,50.9016,51.0582,76463.0
2023-11-08 14:30:00,55.44,55.49,55.33,55.35,61626.0,51.049,51.095,50.9477,50.9661,61626.0
2023-11-08 15:00:00,55.35,55.56,55.33,55.45,60149.0,50.9661,51.1595,50.9477,51.0582,60149.0
2023-11-08 15:30:00,55.44,55.72,55.38,55.7,292277.0,51.049,51.3068,50.9937,51.2884,292277.0
2023-11-09 09:30:00,55.97,56.13,55.36,55.41,75850.0,51.537,51.6843,50.9753,51.0213,75850.0
2023-11-09 10:00:00,55.4,55.55,55.28,55.29,85227.0,51.0121,51.1502,50.9016,50.9108,85227.0
2023-11-09 10:30:00,55.28,55.3,55.11,55.27,40536.0,50.9016,50.92,50.7451,50.8924,40536.0
2023-11-09 11:00:00,55.28,55.3,54.95,55.05,43231.0,50.9016,50.92,50.5978,50.6898,43231.0
2023-11-09 11:30:00,55.05,55.08,54.78,54.95,75343.0,50.6898,50.7175,50.4412,50.5978,75343.0
2023-11-09 12:00:00,54.96,55.4,54.96,55.23,83175.0,50.607,51.0121,50.607,50.8556,83175.0
2023-11-09 12:30:00,55.27,55.29,55.08,55.09,49157.0,50.8924,50.9108,50.7175,50.7267,49157.0
2023-11-09 13:00:00,55.06,55.11,54.63,54.67,76031.0,50.6991,50.7451,50.3031,50.3399,76031.0
2023-11-09 13:30:00,54.66,54.98,54.62,54.87,65175.0,50.3307,50.6254,50.2939,50.5241,65175.0
2023-11-09 14:00:00,54.86,54.86,54.52,54.57,47890.0,50.5149,50.5149,50.2018,50.2479,47890.0
2023-11-09 14:30:00,54.55,54.67,54.42,54.51,75757.0,50.2295,50.3399,50.1097,50.1926,75757.0
2023-11-09 15:00:00,54.51,54.71,54.46,54.51,134698.0,50.1926,50.3768,50.1466,50.1926,134698.0
2023-11-09 15:30:00,54.5,54.57,54.21,54.22,445353.0,50.1834,50.2479,49.9164,49.9256,445353.0
2023-11-10 09:30:00,54.57,54.75,54.0,54.16,66522.0,50.2479,50.4136,49.723,49.8703,66522.0
2023-11-10 10:00:00,54.14,54.35,53.92,54.23,34919.0,49.8519,50.0453,49.6493,49.9348,34919.0
2023-11-10 10:30:00,54.22,54.32,54.03,54.03,46210.0,49.9256,50.0177,49.7506,49.7506,46210.0
2023-11-10 11:00:00,54.07,54.21,54.04,54.17,55104.0,49.7875,49.9164,49.7598,49.8795,55104.0
2023-11-10 11:30:00,54.21,54.27,53.86,53.86,50965.0,49.9164,49.9716,49.5941,49.5941,50965.0
2023-11-10 12:00:00,53.89,54.02,53.72,53.77,51789.0,49.6217,49.7414,49.4652,49.5112,51789.0
2023-11-10 12:30:00,53.78,53.92,53.73,53.89,63256.0,49.5204,49.6493,49.4744,49.6217,63256.0
2023-11-10 13:00:00,53.87,53.99,53.82,53.87,61113.0,49.6033,49.7138,49.5573,49.6033,61113.0
2023-11-10 13:30:00,53.85,54.08,53.82,53.99,55018.0,49.5849,49.7967,49.5573,49.7138,55018.0
2023-11-10 14:00:00,53.99,54.08,53.92,54.02,50271.0,49.7138,49.7967,49.6493,49.7414,50271.0
2023-11-10 14:30:00,54.01,54.04,53.85,53.87,41375.0,49.7322,49.7598,49.5849,49.6033,41375.0
2023-11-10 15:00:00,53.88,53.91,53.74,53.87,91503.0,49.6125,49.6401,49.4836,49.6033,91503.0
2023-11-10 15:30:00,53.87,53.9,53.62,53.81,407987.0,49.6033,49.6309,49.3731,49.5481,407987.0
2023-11-13 09:30:00,53.74,53.74,52.81,53.09,118821.0,49.4836,49.4836,48.6273,48.8851,118821.0
2023-11-13 10:00:00,53.09,53.13,52.48,52.78,155704.0,48.8851,48.9219,48.3234,48.5996,155704.0
2023-11-13 10:30:00,52.79,53.06,52.72,53.05,89592.0,48.6088,48.8575,48.5444,48.8483,89592.0
2023-11-13 11:00:00,53.03,53.07,52.78,52.95,72461.0,48.8298,48.8667,48.5996,48.7562,72461.0
2023-11-13 11:30:00,52.95,53.31,52.94,53.22,84934.0,48.7562,49.0877,48.747,49.0048,84934.0
2023-11-13 12:00:00,53.23,53.34,53.11,53.16,82887.0,49.014,49.1153,48.9035,48.9495,82887.0
2023-11-13 12:30:00,53.16,53.17,52.95,53.05,49123.0,48.9495,48.9588,48.7562,48.8483,49123.0
2023-11-13 13:00:00,53.05,53.21,52.95,53.07,87165.0,48.8483,48.9956,48.7562,48.8667,87165.0
2023-11-13 13:30:00,53.06,53.45,52.96,53.27,113235.0,48.8575,49.2166,48.7654,49.0508,113235.0
2023-11-13 14:00:00,53.26,53.33,53.03,53.03,92174.0,49.0416,49.1061,48.8298,48.8298,92174.0
2023-11-13 14:30:00,53.05,53.15,52.92,52.97,98274.0,48.8483,48.9403,48.7286,48.7746,98274.0
2023-11-13 15:00:00,52.97,53.11,52.9,53.0,155983.0,48.7746,48.9035,48.7101,48.8022,155983.0
2023-11-13 15:30:00,52.99,53.08,52.87,53.03,484268.0,48.793,48.8759,48.6825,48.8298,484268.0
2023-11-14 09:30:00,54.59,55.72,54.24,55.59,146173.0,50.2663,51.3068,49.944,51.1871,146173.0
2023-11-14 10:00:00,55.6,55.8,55.24,55.35,176392.0,51.1963,51.3804,50.8648,50.9661,176392.0
2023-11-14 10:30:00,55.37,55.95,55.31,55.86,85333.0,50.9845,51.5186,50.9293,51.4357,85333.0
2023-11-14 11:00:00,55.87,56.25,55.87,56.2,86458.0,51.4449,51.7948,51.4449,51.7488,86458.0
2023-11-14 11:30:00,56.23,56.3,56.03,56.05,65141.0,51.7764,51.8408,51.5922,51.6106,65141.0
2023-11-14 12:00:00,56.05,56.05,55.7,55.77,49944.0,51.6106,51.6106,51.2884,51.3528,49944.0
2023-11-14 12:30:00,55.79,55.84,55.62,55.78,68419.0,51.3712,51.4173,51.2147,51.362,68419.0
2023-11-14 13:00:00,55.77,55.88,55.7,55.85,53912.0,51.3528,51.4541,51.2884,51.4265,53912.0
2023-11-14 13:30:00,55.86,55.92,55.75,55.83,51429.0,51.4357,51.4909,51.3344,51.4081,51429.0
2023-11-14 14:00:00,55.82,55.99,55.79,55.95,155675.0,51.3989,51.5554,51.3712,51.5186,155675.0
2023-11-14 14:30:00,55.97,56.14,55.87,56.09,87253.0,51.537,51.6935,51.4449,51.6475,87253.0
2023-11-14 15:00:00,56.1,56.38,56.01,56.22,196861.0,51.6567,51.9145,51.5738,51.7672,196861.0
2023-11-14 15:30:00,56.21,56.34,56.13,56.23,506033.0,51.758,51.8777,51.6843,51.7764,506033.0
2023-11-15 09:30:00,56.21,57.49,56.04,57.43,110764.0,51.758,52.9366,51.6014,52.8813,110764.0
2023-11-15 10:00:00,57.45,57.62,57.35,57.44,133123.0,52.8998,53.0563,52.8077,52.8906,133123.0
2023-11-15 10:30:00,57.44,57.47,56.99,57.05,237848.0,52.8906,52.9182,52.4762,52.5314,237848.0
2023-11-15 11:00:00,57.04,57.15,56.66,56.84,114720.0,52.5222,52.6235,52.1723,52.3381,114720.0
2023-11-15 11:30:00,56.84,56.86,56.55,56.64,48768.0,52.3381,52.3565,52.071,52.1539,48768.0
2023-11-15 12:00:00,56.67,56.89,56.59,56.86,52621.0,52.1815,52.3841,52.1079,52.3565,52621.0
2023-11-15 12:30:00,56.85,56.93,56.64,56.69,56532.0,52.3473,52.4209,52.1539,52.2,56532.0
2023-11-15 13:00:00,56.69,56.83,56.65,56.76,68444.0,52.2,52.3289,52.1631,52.2644,68444.0
2023-11-15 13:30:00,56.74,57.06,56.64,57.02,122592.0,52.246,52.5407,52.1539,52.5038,122592.0
2023-11-15 14:00:00,57.01,57.11,56.85,57.07,127183.0,52.4946,52.5867,52.3473,52.5499,127183.0
2023-11-15 14:30:00,57.07,57.18,56.96,57.13,104111.0,52.5499,52.6511,52.4486,52.6051,104111.0
2023-11-15 15:00:00,57.13,57.32,57.1,57.32,127405.0,52.6051,52.7801,52.5775,52.7801,127405.0
2023-11-15 15:30:00,57.31,57.43,57.2,57.27,493449.0,52.7708,52.8813,52.6696,52.734,493449.0
2023-11-16 09:30:00,57.72,58.28,57.03,57.27,77991.0,53.1484,53.664,52.513,52.734,77991.0
2023-11-16 10:00:00,57.29,57.42,56.96,57.36,69579.0,52.7524,52.8721,52.4486,52.8169,69579.0
2023-11-16 10:30:00,57.36,57.47,57.09,57.22,71924.0,52.8169,52.9182,52.5683,52.688,71924.0
2023-11-16 11:00:00,57.2,57.28,57.0,57.2,76559.0,52.6696,52.7432,52.4854,52.6696,76559.0
2023-11-16 11:30:00,57.19,57.21,56.99,57.07,57344.0,52.6604,52.6788,52.4762,52.5499,57344.0
2023-11-16 12:00:00,57.07,57.12,56.86,56.87,65675.0,52.5499,52.5959,52.3565,52.3657,65675.0
2023-11-16 12:30:00,56.87,57.14,56.87,57.08,65536.0,52.3657,52.6143,52.3657,52.5591,65536.0
2023-11-16 13:00:00,57.07,57.53,56.96,57.42,97043.0,52.5499,52.9734,52.4486,52.8721,97043.0
2023-11-16 13:30:00,57.42,57.45,57.23,57.32,64680.0,52.8721,52.8998,52.6972,52.7801,64680.0
2023-11-16 14:00:00,57.32,57.47,57.31,57.44,82285.0,52.7801,52.9182,52.7708,52.8906,82285.0
2023-11-16 14:30:00,57.44,57.62,57.44,57.61,73078.0,52.8906,53.0563,52.8906,53.0471,73078.0
2023-11-16 15:00:00,57.6,57.83,57.54,57.74,294166.0,53.0379,53.2497,52.9826,53.1668,294166.0
2023-11-16 15:30:00,57.74,57.8,57.47,57.47,534017.0,53.1668,53.222,52.9182,52.9182,534017.0
2023-11-17 09:30:00,57.63,58.07,57.3,57.99,145006.0,53.0655,53.4707,52.7616,53.397,145006.0
2023-11-17 10:00:00,58.01,58.3,57.95,58.23,146872.0,53.4154,53.6824,53.3602,53.618,146872.0
2023-11-17 10:30:00,58.21,58.64,58.05,58.51,253818.0,53.5996,53.9955,53.4522,53.8758,253818.0
2023-11-17 11:00:00,58.52,58.66,58.25,58.31,143303.0,53.885,54.0139,53.6364,53.6916,143303.0
2023-11-17 11:30:00,58.3,58.44,58.22,58.32,143766.0,53.6824,53.8113,53.6088,53.7009,143766.0
2023-11-17 12:00:00,58.31,58.59,58.3,58.41,62891.0,53.6916,53.9495,53.6824,53.7837,62891.0
2023-11-17 12:30:00,58.41,58.59,58.36,58.38,94532.0,53.7837,53.9495,53.7377,53.7561,94532.0
2023-11-17 13:00:00,58.38,58.61,58.35,58.6,82235.0,53.7561,53.9679,53.7285,53.9587,82235.0
2023-11-17 13:30:00,58.6,58.79,58.56,58.78,131017.0,53.9587,54.1336,53.9218,54.1244,131017.0
2023-11-17 14:00:00,58.78,58.9,58.6,58.67,199724.0,54.1244,54.2349,53.9587,54.0231,199724.0
2023-11-17 14:30:00,58.67,58.79,58.65,58.79,58531.0,54.0231,54.1336,54.0047,54.1336,58531.0
2023-11-17 15:00:00,58.79,58.9,58.7,58.85,152947.0,54.1336,54.2349,54.0508,54.1889,152947.0
2023-11-17 15:30:00,58.85,58.89,58.48,58.51,480855.0,54.1889,54.2257,53.8482,53.8758,480855.0
2023-11-20 09:30:00,58.06,58.06,57.12,57.78,113220.0,53.4614,53.4614,52.5959,53.2036,113220.0
2023-11-20 10:00:00,57.74,58.12,57.53,58.1,98808.0,53.1668,53.5167,52.9734,53.4983,98808.0
2023-11-20 10:30:00,58.1,58.43,58.03,58.33,84407.0,53.4983,53.8021,53.4338,53.7101,84407.0
2023-11-20 11:00:00,58.34,58.49,58.16,58.39,92892.0,53.7193,53.8574,53.5535,53.7653,92892.0
2023-11-20 11:30:00,58.41,58.47,58.26,58.29,63051.0,53.7837,53.839,53.6456,53.6732,63051.0
2023-11-20 12:00:00,58.29,58.34,58.16,58.18,54335.0,53.6732,53.7193,53.5535,53.5719,54335.0
2023-11-20 12:30:00,58.2,58.2,58.02,58.16,54903.0,53.5904,53.5904,53.4246,53.5535,54903.0
2023-11-20 13:00:00,58.15,58.29,58.07,58.14,68912.0,53.5443,53.6732,53.4707,53.5351,68912.0
2023-11-20 13:30:00,58.12,58.29,58.12,58.18,102224.0,53.5167,53.6732,53.5167,53.5719,102224.0
2023-11-20 14:00:00,58.18,58.35,58.12,58.28,92353.0,53.5719,53.7285,53.5167,53.664,92353.0
2023-11-20 14:30:00,58.28,58.33,58.22,58.3,71885.0,53.664,53.7101,53.6088,53.6824,71885.0
2023-11-20 15:00:00,58.3,58.59,58.3,58.54,105673.0,53.6824,53.9495,53.6824,53.9034,105673.0
2023-11-20 15:30:00,58.55,58.57,58.24,58.28,330308.0,53.9126,53.9311,53.6272,53.664,330308.0
2023-11-21 09:30:00,58.41,58.63,57.99,58.12,122961.0,53.7837,53.9863,53.397,53.5167,122961.0
2023-11-21 10:00:00,58.07,58.75,58.0,58.74,102484.0,53.4707,54.0968,53.4062,54.0876,102484.0
2023-11-21 10:30:00,58.75,58.89,58.56,58.89,131869.0,54.0968,54.2257,53.9218,54.2257,131869.0
2023-11-21 11:00:00,58.89,58.91,58.68,58.8,75289.0,54.2257,54.2441,54.0323,54.1428,75289.0
2023-11-21 11:30:00,58.81,58.92,58.65,58.71,75541.0,54.152,54.2533,54.0047,54.06,75541.0
2023-11-21 12:00:00,58.72,58.87,58.71,58.84,51759.0,54.0692,54.2073,54.06,54.1797,51759.0
2023-11-21 12:30:00,58.84,58.95,58.76,58.76,48180.0,54.1797,54.281,54.106,54.106,48180.0
2023-11-21 13:00:00,58.76,58.84,58.65,58.74,47761.0,54.106,54.1797,54.0047,54.0876,47761.0
2023-11-21 13:30:00,58.74,58.83,58.67,58.78,115717.0,54.0876,54.1705,54.0231,54.1244,115717.0
2023-11-21 14:00:00,58.78,58.83,58.68,58.83,61302.0,54.1244,54.1705,54.0323,54.1705,61302.0
2023-11-21 14:30:00,58.85,58.91,58.71,58.86,123928.0,54.1889,54.2441,54.06,54.1981,123928.0
2023-11-21 15:00:00,58.86,59.03,58.84,58.92,138726.0,54.1981,54.3546,54.1797,54.2533,138726.0
2023-11-21 15:30:00,58.9,59.03,58.8,58.82,450700.0,54.2349,54.3546,54.1428,54.1613,450700.0
2023-11-22 09:30:00,59.09,59.35,58.48,59.33,267818.0,54.4099,54.6493,53.8482,54.6309,267818.0
2023-11-22 10:00:00,59.32,59.39,59.06,59.06,79726.0,54.6217,54.6861,54.3822,54.3822,79726.0
2023-11-22 10:30:00,59.11,59.38,59.1,59.34,99079.0,54.4283,54.6769,54.4191,54.6401,99079.0
2023-11-22 11:00:00,59.33,59.35,59.15,59.21,87219.0,54.6309,54.6493,54.4651,54.5204,87219.0
2023-11-22 11:30:00,59.2,59.25,59.06,59.21,74233.0,54.5112,54.5572,54.3822,54.5204,74233.0
2023-11-22 12:00:00,59.2,59.25,59.07,59.2,75577.0,54.5112,54.5572,54.3915,54.5112,75577.0
2023-11-22 12:30:00,59.19,59.23,59.09,59.23,81592.0,54.5019,54.5388,54.4099,54.5388,81592.0
2023-11-22 13:00:00,59.22,59.26,59.17,59.23,72639.0,54.5296,54.5664,54.4835,54.5388,72639.0
2023-11-22 13:30:00,59.23,59.24,59.14,59.17,204716.0,54.5388,54.548,54.4559,54.4835,204716.0
2023-11-22 14:00:00,59.17,59.39,59.17,59.32,117741.0,54.4835,54.6861,54.4835,54.6217,117741.0
2023-11-22 14:30:00,59.33,59.53,59.26,59.4,225990.0,54.6309,54.815,54.5664,54.6953,225990.0
2023-11-22 15:00:00,59.39,59.5,59.34,59.48,213546.0,54.6861,54.7874,54.6401,54.769,213546.0
2023-11-22 15:30:00,59.49,59.6,59.44,59.49,698254.0,54.7782,54.8795,54.7321,54.7782,698254.0
2023-11-24 09:30:00,59.41,59.61,59.04,59.23,53065.0,54.7045,54.8887,54.3638,54.5388,53065.0
2023-11-24 10:00:00,59.24,59.37,58.95,59.34,114750.0,54.548,54.6677,54.281,54.6401,114750.0
2023-11-24 10:30:00,59.35,59.44,59.21,59.25,79661.0,54.6493,54.7321,54.5204,54.5572,79661.0
2023-11-24 11:00:00,59.24,59.37,59.19,59.2,70311.0,54.548,54.6677,54.5019,54.5112,70311.0
2023-11-24 11:30:00,59.19,59.29,59.09,59.16,36333.0,54.5019,54.594,54.4099,54.4743,36333.0
2023-11-24 12:00:00,59.17,59.31,59.1,59.1,50105.0,54.4835,54.6124,54.4191,54.4191,50105.0
2023-11-24 12:30:00,59.1,59.35,59.1,59.26,108317.0,54.4191,54.6493,54.4191,54.5664,108317.0
2023-11-27 09:30:00,59.33,59.4,58.61,59.13,94000.0,54.6309,54.6953,53.9679,54.4467,94000.0
2023-11-27 10:00:00,59.15,59.36,59.06,59.22,52126.0,54.4651,54.6585,54.3822,54.5296,52126.0
2023-11-27 10:30:00,59.2,59.29,58.97,59.27,88756.0,54.5112,54.594,54.2994,54.5756,88756.0
2023-11-27 11:00:00,59.28,59.45,59.16,59.4,74792.0,54.5848,54.7414,54.4743,54.6953,74792.0
2023-11-27 11:30:00,59.4,59.4,59.12,59.17,39703.0,54.6953,54.6953,54.4375,54.4835,39703.0
2023-11-27 12:00:00,59.16,59.2,59.08,59.17,62220.0,54.4743,54.5112,54.4007,54.4835,62220.0
2023-11-27 12:30:00,59.17,59.3,59.15,59.18,39604.0,54.4835,54.6032,54.4651,54.4927,39604.0
2023-11-27 13:00:00,59.17,59.35,59.16,59.34,58045.0,54.4835,54.6493,54.4743,54.6401,58045.0
2023-11-27 13:30:00,59.33,59.43,59.25,59.43,47354.0,54.6309,54.7229,54.5572,54.7229,47354.0
2023-11-27 14:00:00,59.43,59.44,59.25,59.29,59510.0,54.7229,54.7321,54.5572,54.594,59510.0
2023-11-27 14:30:00,59.3,59.31,59.22,59.26,56962.0,54.6032,54.6124,54.5296,54.5664,56962.0
2023-11-27 15:00:00,59.26,59.28,59.09,59.13,66831.0,54.5664,54.5848,54.4099,54.4467,66831.0
2023-11-27 15:30:00,59.14,59.25,59.03,59.05,393597.0,54.4559,54.5572,54.3546,54.373,393597.0
2023-11-28 09:30:00,59.1,59.48,58.81,59.43,333650.0,54.4191,54.769,54.152,54.7229,333650.0
2023-11-28 10:00:00,59.46,59.82,59.22,59.22,110279.0,54.7506,55.082,54.5296,54.5296,110279.0
2023-11-28 10:30:00,59.21,59.7,59.14,59.69,125497.0,54.5204,54.9716,54.4559,54.9623,125497.0
2023-11-28 11:00:00,59.69,59.72,59.47,59.54,40127.0,54.9623,54.99,54.7598,54.8242,40127.0
2023-11-28 11:30:00,59.53,59.9,59.52,59.88,70355.0,54.815,55.1557,54.8058,55.1373,70355.0
2023-11-28 12:00:00,59.87,59.99,59.69,59.78,52319.0,55.1281,55.2386,54.9623,55.0452,52319.0
2023-11-28 12:30:00,59.78,59.93,59.7,59.9,33665.0,55.0452,55.1833,54.9716,55.1557,33665.0
2023-11-28 13:00:00,59.89,60.22,59.76,60.21,64890.0,55.1465,55.4504,55.0268,55.4412,64890.0
2023-11-28 13:30:00,60.21,60.23,59.98,60.05,145106.0,55.4412,55.4596,55.2294,55.2938,145106.0
2023-11-28 14:00:00,60.06,60.13,59.92,59.93,116475.0,55.303,55.3675,55.1741,55.1833,116475.0
2023-11-28 14:30:00,59.91,59.96,59.81,59.94,66734.0,55.1649,55.211,55.0728,55.1925,66734.0
2023-11-28 15:00:00,59.96,60.21,59.93,60.16,79496.0,55.211,55.4412,55.1833,55.3951,79496.0
2023-11-28 15:30:00,60.15,60.15,59.92,59.94,347373.0,55.3859,55.3859,55.1741,55.1925,347373.0
2023-11-29 09:30:00,60.17,60.83,60.11,60.7,95611.0,55.4043,56.0121,55.3491,55.8923,95611.0
2023-11-29 10:00:00,60.73,60.77,60.38,60.38,108687.0,55.92,55.9568,55.5977,55.5977,108687.0
2023-11-29 10:30:00,60.39,60.46,60.1,60.17,192033.0,55.6069,55.6714,55.3399,55.4043,192033.0
2023-11-29 11:00:00,60.15,60.4,60.13,60.3,38505.0,55.3859,55.6161,55.3675,55.524,38505.0
2023-11-29 11:30:00,60.3,60.51,60.3,60.39,52318.0,55.524,55.7174,55.524,55.6069,52318.0
2023-11-29 12:00:00,60.41,60.55,60.27,60.51,90148.0,55.6253,55.7542,55.4964,55.7174,90148.0
2023-11-29 12:30:00,60.53,60.65,60.52,60.62,42440.0,55.7358,55.8463,55.7266,55.8187,42440.0
2023-11-29 13:00:00,60.62,60.67,60.52,60.56,41026.0,55.8187,55.8647,55.7266,55.7634,41026.0
2023-11-29 13:30:00,60.57,60.6,60.44,60.46,55419.0,55.7726,55.8003,55.6529,55.6714,55419.0
2023-11-29 14:00:00,60.45,60.53,60.16,60.21,118580.0,55.6622,55.7358,55.3951,55.4412,118580.0
2023-11-29 14:30:00,60.2,60.22,60.08,60.22,198693.0,55.432,55.4504,55.3215,55.4504,198693.0
2023-11-29 15:00:00,60.22,60.27,59.76,59.77,109272.0,55.4504,55.4964,55.0268,55.036,109272.0
2023-11-29 15:30:00,59.77,59.79,59.45,59.72,443986.0,55.036,55.0544,54.7414,54.99,443986.0
2023-11-30 09:30:00,59.98,60.06,58.91,59.02,74269.0,55.2294,55.303,54.2441,54.3454,74269.0
2023-11-30 10:00:00,59.02,59.35,58.91,59.35,101250.0,54.3454,54.6493,54.2441,54.6493,101250.0
2023-11-30 10:30:00,59.4,59.59,59.12,59.5,58938.0,54.6953,54.8703,54.4375,54.7874,58938.0
2023-11-30 11:00:00,59.52,59.6,59.19,59.32,63686.0,54.8058,54.8795,54.5019,54.6217,63686.0
2023-11-30 11:30:00,59.32,59.34,59.1,59.23,61831.0,54.6217,54.6401,54.4191,54.5388,61831.0
2023-11-30 12:00:00,59.23,59.31,59.13,59.23,76048.0,54.5388,54.6124,54.4467,54.5388,76048.0
2023-11-30 12:30:00,59.22,59.56,59.22,59.56,93340.0,54.5296,54.8426,54.5296,54.8426,93340.0
2023-11-30 13:00:00,59.55,59.81,59.55,59.69,71719.0,54.8334,55.0728,54.8334,54.9623,71719.0
2023-11-30 13:30:00,59.7,59.87,59.66,59.75,128595.0,54.9716,55.1281,54.9347,55.0176,128595.0
2023-11-30 14:00:00,59.74,59.75,59.51,59.52,57286.0,55.0084,55.0176,54.7966,54.8058,57286.0
2023-11-30 14:30:00,59.52,59.67,59.52,59.64,88354.0,54.8058,54.9439,54.8058,54.9163,88354.0
2023-11-30 15:00:00,59.64,59.68,59.44,59.47,202091.0,54.9163,54.9531,54.7321,54.7598,202091.0
2023-11-30 15:30:00,59.47,59.69,59.4,59.41,672118.0,54.7598,54.9623,54.6953,54.7045,672118.0
2023-12-01 09:30:00,59.51,59.8,59.2,59.52,57797.0,54.7966,55.0636,54.5112,54.8058,57797.0
2023-12-01 10:00:00,59.52,59.69,59.46,59.48,60441.0,54.8058,54.9623,54.7506,54.769,60441.0
2023-12-01 10:30:00,59.47,59.64,59.44,59.46,56540.0,54.7598,54.9163,54.7321,54.7506,56540.0
2023-12-01 11:00:00,59.44,59.89,59.33,59.88,128333.0,54.7321,55.1465,54.6309,55.1373,128333.0
2023-12-01 11:30:00,59.88,60.17,59.78,60.09,52276.0,55.1373,55.4043,55.0452,55.3307,52276.0
2023-12-01 12:00:00,60.1,60.37,60.05,60.25,67055.0,55.3399,55.5885,55.2938,55.478,67055.0
2023-12-01 12:30:00,60.24,60.53,60.23,60.51,164384.0,55.4688,55.7358,55.4596,55.7174,164384.0
2023-12-01 13:00:00,60.51,60.67,60.45,60.51,56260.0,55.7174,55.8647,55.6622,55.7174,56260.0
2023-12-01 13:30:00,60.5,60.63,60.47,60.52,50474.0,55.7082,55.8279,55.6806,55.7266,50474.0
2023-12-01 14:00:00,60.52,60.53,60.33,60.48,71641.0,55.7266,55.7358,55.5517,55.6898,71641.0
2023-12-01 14:30:00,60.48,60.5,60.33,60.35,74578.0,55.6898,55.7082,55.5517,55.5701,74578.0
2023-12-01 15:00:00,60.35,60.39,60.24,60.35,74231.0,55.5701,55.6069,55.4688,55.5701,74231.0
2023-12-01 15:30:00,60.35,60.79,60.35,60.79,294333.0,55.5701,55.9752,55.5701,55.9752,294333.0
2023-12-04 09:30:00,60.11,60.54,59.47,60.08,107029.0,55.3491,55.745,54.7598,55.3215,107029.0
2023-12-04 10:00:00,60.07,60.51,60.07,60.49,97902.0,55.3122,55.7174,55.3122,55.699,97902.0
2023-12-04 10:30:00,60.5,60.91,60.48,60.78,85873.0,55.7082,56.0857,55.6898,55.966,85873.0
2023-12-04 11:00:00,60.77,61.18,60.75,60.92,43230.0,55.9568,56.3343,55.9384,56.0949,43230.0
2023-12-04 11:30:00,60.91,61.12,60.78,60.98,34083.0,56.0857,56.2791,55.966,56.1502,34083.0
2023-12-04 12:00:00,60.98,61.15,60.96,61.0,41114.0,56.1502,56.3067,56.1318,56.1686,41114.0
2023-12-04 12:30:00,61.02,61.03,60.78,60.94,45124.0,56.187,56.1962,55.966,56.1133,45124.0
2023-12-04 13:00:00,60.93,60.98,60.76,60.94,73994.0,56.1041,56.1502,55.9476,56.1133,73994.0
2023-12-04 13:30:00,60.93,61.07,60.87,61.01,66179.0,56.1041,56.233,56.0489,56.1778,66179.0
2023-12-04 14:00:00,61.02,61.09,60.84,60.91,78595.0,56.187,56.2515,56.0213,56.0857,78595.0
2023-12-04 14:30:00,60.92,60.97,60.85,60.87,83506.0,56.0949,56.141,56.0305,56.0489,83506.0
2023-12-04 15:00:00,60.87,60.97,60.7,60.71,199591.0,56.0489,56.141,55.8923,55.9016,199591.0
2023-12-04 15:30:00,60.73,60.82,60.63,60.69,327894.0,55.92,56.0028,55.8279,55.8831,327894.0
2023-12-05 09:30:00,60.6,60.87,59.84,59.85,62024.0,55.8003,56.0489,55.1005,55.1097,62024.0
2023-12-05 10:00:00,59.93,60.23,59.77,59.89,101989.0,55.1833,55.4596,55.036,55.1465,101989.0
2023-12-05 10:30:00,59.91,59.97,59.62,59.71,37546.0,55.1649,55.2202,54.8979,54.9808,37546.0
2023-12-05 11:00:00,59.71,59.99,59.62,59.97,83369.0,54.9808,55.2386,54.8979,55.2202,83369.0
2023-12-05 11:30:00,59.98,60.06,59.91,59.95,38770.0,55.2294,55.303,55.1649,55.2018,38770.0
2023-12-05 12:00:00,59.95,60.04,59.83,59.95,92506.0,55.2018,55.2846,55.0913,55.2018,92506.0
2023-12-05 12:30:00,59.95,59.98,59.77,59.84,56060.0,55.2018,55.2294,55.036,55.1005,56060.0
2023-12-05 13:00:00,59.85,60.15,59.85,60.05,50974.0,55.1097,55.3859,55.1097,55.2938,50974.0
2023-12-05 13:30:00,60.06,60.24,59.96,60.1,55122.0,55.303,55.4688,55.211,55.3399,55122.0
2023-12-05 14:00:00,60.09,60.23,60.04,60.2,56644.0,55.3307,55.4596,55.2846,55.432,56644.0
2023-12-05 14:30:00,60.2,60.22,60.08,60.12,81939.0,55.432,55.4504,55.3215,55.3583,81939.0
2023-12-05 15:00:00,60.12,60.26,60.07,60.25,68234.0,55.3583,55.4872,55.3122,55.478,68234.0
2023-12-05 15:30:00,60.25,60.38,60.18,60.19,337685.0,55.478,55.5977,55.4135,55.4227,337685.0
2023-12-06 09:30:00,60.66,60.79,60.1,60.64,66706.0,55.8555,55.9752,55.3399,55.8371,66706.0
2023-12-06 10:00:00,60.63,60.76,60.55,60.64,120199.0,55.8279,55.9476,55.7542,55.8371,120199.0
2023-12-06 10:30:00,60.63,60.93,60.63,60.78,71939.0,55.8279,56.1041,55.8279,55.966,71939.0
2023-12-06 11:00:00,60.78,60.94,60.72,60.77,73633.0,55.966,56.1133,55.9108,55.9568,73633.0
2023-12-06 11:30:00,60.78,60.78,60.34,60.37,78592.0,55.966,55.966,55.5609,55.5885,78592.0
2023-12-06 12:00:00,60.36,60.44,60.22,60.36,85491.0,55.5793,55.6529,55.4504,55.5793,85491.0
2023-12-06 12:30:00,60.37,60.52,60.33,60.37,64724.0,55.5885,55.7266,55.5517,55.5885,64724.0
2023-12-06 13:00:00,60.38,60.47,60.2,60.44,87608.0,55.5977,55.6806,55.432,55.6529,87608.0
2023-12-06 13:30:00,60.45,60.47,60.33,60.41,197192.0,55.6622,55.6806,55.5517,55.6253,197192.0
2023-12-06 14:00:00,60.42,60.67,60.39,60.43,81603.0,55.6345,55.8647,55.6069,55.6437,81603.0
2023-12-06 14:30:00,60.43,60.55,60.34,60.43,62959.0,55.6437,55.7542,55.5609,55.6437,62959.0
2023-12-06 15:00:00,60.43,60.62,60.38,60.54,127351.0,55.6437,55.8187,55.5977,55.745,127351.0
2023-12-06 15:30:00,60.53,60.71,60.51,60.6,436664.0,55.7358,55.9016,55.7174,55.8003,436664.0
2023-12-07 09:30:00,60.75,60.75,59.82,59.9,168592.0,55.9384,55.9384,55.082,55.1557,168592.0
2023-12-07 10:00:00,59.9,60.22,59.79,60.09,216736.0,55.1557,55.4504,55.0544,55.3307,216736.0
2023-12-07 10:30:00,60.08,60.19,59.97,60.13,213412.0,55.3215,55.4227,55.2202,55.3675,213412.0
2023-12-07 11:00:00,60.13,60.36,59.61,59.61,218596.0,55.3675,55.5793,54.8887,54.8887,218596.0
2023-12-07 11:30:00,59.6,60.02,59.5,59.97,115133.0,54.8795,55.2662,54.7874,55.2202,115133.0
2023-12-07 12:00:00,59.97,60.28,59.9,60.12,72370.0,55.2202,55.5056,55.1557,55.3583,72370.0
2023-12-07 12:30:00,60.12,60.47,60.11,60.4,68083.0,55.3583,55.6806,55.3491,55.6161,68083.0
2023-12-07 13:00:00,60.4,60.41,60.26,60.26,55997.0,55.6161,55.6253,55.4872,55.4872,55997.0
2023-12-07 13:30:00,60.29,60.66,60.28,60.58,60385.0,55.5148,55.8555,55.5056,55.7819,60385.0
2023-12-07 14:00:00,60.59,60.65,60.52,60.62,55935.0,55.7911,55.8463,55.7266,55.8187,55935.0
2023-12-07 14:30:00,60.6,60.6,60.3,60.35,93794.0,55.8003,55.8003,55.524,55.5701,93794.0
2023-12-07 15:00:00,60.36,60.45,60.29,60.35,104814.0,55.5793,55.6622,55.5148,55.5701,104814.0
2023-12-07 15:30:00,60.36,60.46,60.28,60.37,281574.0,55.5793,55.6714,55.5056,55.5885,281574.0
2023-12-08 09:30:00,60.45,60.68,59.95,60.06,74820.0,55.6622,55.8739,55.2018,55.303,74820.0
2023-12-08 10:00:00,60.08,60.28,59.92,59.95,68398.0,55.3215,55.5056,55.1741,55.2018,68398.0
2023-12-08 10:30:00,59.93,60.0,59.51,59.78,55252.0,55.1833,55.2478,54.7966,55.0452,55252.0
2023-12-08 11:00:00,59.8,59.9,59.55,59.64,58619.0,55.0636,55.1557,54.8334,54.9163,58619.0
2023-12-08 11:30:00,59.65,59.77,59.47,59.76,61214.0,54.9255,55.036,54.7598,55.0268,61214.0
2023-12-08 12:00:00,59.79,59.86,59.75,59.76,61775.0,55.0544,55.1189,55.0176,55.0268,61775.0
2023-12-08 12:30:00,59.77,59.8,59.55,59.67,55556.0,55.036,55.0636,54.8334,54.9439,55556.0
2023-12-08 13:00:00,59.67,59.8,59.65,59.77,58633.0,54.9439,55.0636,54.9255,55.036,58633.0
2023-12-08 13:30:00,59.77,59.97,59.72,59.88,53686.0,55.036,55.2202,54.99,55.1373,53686.0
2023-12-08 14:00:00,59.88,59.88,59.68,59.79,39596.0,55.1373,55.1373,54.9531,55.0544,39596.0
2023-12-08 14:30:00,59.79,59.95,59.79,59.85,51390.0,55.0544,55.2018,55.0544,55.1097,51390.0
2023-12-08 15:00:00,59.84,59.91,59.77,59.84,60752.0,55.1005,55.1649,55.036,55.1005,60752.0
2023-12-08 15:30:00,59.84,59.9,59.65,59.65,249955.0,55.1005,55.1557,54.9255,54.9255,249955.0
2023-12-11 09:30:00,59.28,60.1,59.16,60.04,99803.0,54.5848,55.3399,54.4743,55.2846,99803.0
2023-12-11 10:00:00,60.04,60.39,59.98,60.39,119073.0,55.2846,55.6069,55.2294,55.6069,119073.0
2023-12-11 10:30:00,60.39,60.49,60.13,60.42,146275.0,55.6069,55.699,55.3675,55.6345,146275.0
2023-12-11 11:00:00,60.41,60.84,60.41,60.84,115558.0,55.6253,56.0213,55.6253,56.0213,115558.0
2023-12-11 11:30:00,60.84,60.91,60.75,60.84,90592.0,56.0213,56.0857,55.9384,56.0213,90592.0
2023-12-11 12:00:00,60.85,60.85,60.53,60.63,93851.0,56.0305,56.0305,55.7358,55.8279,93851.0
2023-12-11 12:30:00,60.63,60.67,60.5,60.55,66191.0,55.8279,55.8647,55.7082,55.7542,66191.0
2023-12-11 13:00:00,60.55,60.64,60.43,60.64,83530.0,55.7542,55.8371,55.6437,55.8371,83530.0
2023-12-11 13:30:00,60.63,60.7,60.58,60.63,101690.0,55.8279,55.8923,55.7819,55.8279,101690.0
2023-12-11 14:00:00,60.63,60.8,60.54,60.66,100902.0,55.8279,55.9844,55.745,55.8555,100902.0
2023-12-11 14:30:00,60.66,60.72,60.55,60.55,112953.0,55.8555,55.9108,55.7542,55.7542,112953.0
2023-12-11 15:00:00,60.55,60.57,60.29,60.57,147037.0,55.7542,55.7726,55.5148,55.7726,147037.0
2023-12-11 15:30:00,60.56,60.83,60.51,60.79,492306.0,55.7634,56.0121,55.7174,55.9752,492306.0
2023-12-12 09:30:00,60.8,60.8,59.83,59.93,74195.0,55.9844,55.9844,55.0913,55.1833,74195.0
2023-12-12 10:00:00,59.95,60.17,59.8,60.15,99561.0,55.2018,55.4043,55.0636,55.3859,99561.0
2023-12-12 10:30:00,60.15,60.35,60.07,60.16,66805.0,55.3859,55.5701,55.3122,55.3951,66805.0
2023-12-12 11:00:00,60.17,60.44,60.16,60.4,89785.0,55.4043,55.6529,55.3951,55.6161,89785.0
2023-12-12 11:30:00,60.39,60.39,60.05,60.12,40444.0,55.6069,55.6069,55.2938,55.3583,40444.0
2023-12-12 12:00:00,60.11,60.4,60.07,60.38,35740.0,55.3491,55.6161,55.3122,55.5977,35740.0
2023-12-12 12:30:00,60.39,60.4,60.19,60.2,58342.0,55.6069,55.6161,55.4227,55.432,58342.0
2023-12-12 13:00:00,60.19,60.42,60.19,60.27,73469.0,55.4227,55.6345,55.4227,55.4964,73469.0
2023-12-12 13:30:00,60.27,60.29,60.12,60.23,41862.0,55.4964,55.5148,55.3583,55.4596,41862.0
2023-12-12 14:00:00,60.24,60.29,60.13,60.25,40558.0,55.4688,55.5148,55.3675,55.478,40558.0
2023-12-12 14:30:00,60.25,60.28,60.05,60.1,64871.0,55.478,55.5056,55.2938,55.3399,64871.0
2023-12-12 15:00:00,60.09,60.19,60.05,60.18,105486.0,55.3307,55.4227,55.2938,55.4135,105486.0
2023-12-12 15:30:00,60.19,60.26,60.1,60.21,246449.0,55.4227,55.4872,55.3399,55.4412,246449.0
2023-12-13 09:30:00,60.17,60.23,59.72,59.99,123651.0,55.4043,55.4596,54.99,55.2386,123651.0
2023-12-13 10:00:00,59.98,60.38,59.98,60.32,55409.0,55.2294,55.5977,55.2294,55.5424,55409.0
2023-12-13 10:30:00,60.3,60.68,60.27,60.54,60608.0,55.524,55.8739,55.4964,55.745,60608.0
2023-12-13 11:00:00,60.54,60.87,60.53,60.77,49588.0,55.745,56.0489,55.7358,55.9568,49588.0
2023-12-13 11:30:00,60.77,60.91,60.74,60.86,46961.0,55.9568,56.0857,55.9292,56.0397,46961.0
2023-12-13 12:00:00,60.87,60.89,60.72,60.75,75559.0,56.0489,56.0673,55.9108,55.9384,75559.0
2023-12-13 12:30:00,60.74,60.76,60.63,60.65,70479.0,55.9292,55.9476,55.8279,55.8463,70479.0
2023-12-13 13:00:00,60.65,60.73,60.57,60.72,36652.0,55.8463,55.92,55.7726,55.9108,36652.0
2023-12-13 13:30:00,60.71,60.82,60.64,60.8,32357.0,55.9016,56.0028,55.8371,55.9844,32357.0
2023-12-13 14:00:00,60.83,61.61,60.83,61.61,87916.0,56.0121,56.7303,56.0121,56.7303,87916.0
2023-12-13 14:30:00,61.62,62.51,61.55,62.4,124246.0,56.7395,57.559,56.675,57.4577,124246.0
2023-12-13 15:00:00,62.42,62.87,62.42,62.85,217576.0,57.4761,57.8905,57.4761,57.8721,217576.0
2023-12-13 15:30:00,62.85,63.21,62.81,63.08,390223.0,57.8721,58.2035,57.8352,58.0838,390223.0
2023-12-14 09:30:00,63.57,64.56,63.57,64.08,148086.0,58.535,59.4466,58.535,59.0046,148086.0
2023-12-14 10:00:00,64.08,64.37,63.81,64.35,110817.0,59.0046,59.2717,58.756,59.2533,110817.0
2023-12-14 10:30:00,64.34,64.39,64.1,64.3,104300.0,59.244,59.2901,59.0231,59.2072,104300.0
2023-12-14 11:00:00,64.28,64.3,63.67,63.68,105226.0,59.1888,59.2072,58.6271,58.6363,105226.0
2023-12-14 11:30:00,63.67,64.22,63.59,64.2,64303.0,58.6271,59.1336,58.5535,59.1151,64303.0
2023-12-14 12:00:00,64.21,64.36,64.07,64.36,82551.0,59.1243,59.2625,58.9954,59.2625,82551.0
2023-12-14 12:30:00,64.34,64.41,63.63,63.66,151327.0,59.244,59.3085,58.5903,58.6179,151327.0
2023-12-14 13:00:00,63.64,63.92,63.54,63.73,74578.0,58.5995,58.8573,58.5074,58.6824,74578.0
2023-12-14 13:30:00,63.74,63.86,63.58,63.74,90749.0,58.6916,58.8021,58.5442,58.6916,90749.0
2023-12-14 14:00:00,63.73,63.73,63.27,63.46,166770.0,58.6824,58.6824,58.2588,58.4337,166770.0
2023-12-14 14:30:00,63.46,63.54,63.23,63.41,85176.0,58.4337,58.5074,58.222,58.3877,85176.0
2023-12-14 15:00:00,63.42,63.66,63.31,63.59,216006.0,58.3969,58.6179,58.2956,58.5535,216006.0
2023-12-14 15:30:00,63.59,63.75,63.49,63.53,559337.0,58.5535,58.7008,58.4614,58.4982,559337.0
2023-12-15 09:30:00,62.3,62.84,61.85,62.49,920212.0,57.992,58.4946,57.5731,58.1688,920212.0
2023-12-15 10:00:00,62.49,62.66,61.91,62.0,163368.0,58.1688,58.3271,57.629,57.7127,163368.0
2023-12-15 10:30:00,62.0,62.4,61.91,62.32,73121.0,57.7127,58.0851,57.629,58.0106,73121.0
2023-12-15 11:00:00,62.34,62.5,62.17,62.19,87959.0,58.0292,58.1782,57.871,57.8896,87959.0
2023-12-15 11:30:00,62.18,62.39,62.13,62.39,94547.0,57.8803,58.0758,57.8337,58.0758,94547.0
2023-12-15 12:00:00,62.41,62.45,61.75,62.0,93638.0,58.0944,58.1316,57.48,57.7127,93638.0
2023-12-15 12:30:00,62.01,62.08,61.89,61.98,54602.0,57.722,57.7872,57.6103,57.6941,54602.0
2023-12-15 13:00:00,61.99,62.04,61.66,61.8,75235.0,57.7034,57.75,57.3962,57.5266,75235.0
2023-12-15 13:30:00,61.8,62.01,61.71,61.85,119869.0,57.5266,57.722,57.4428,57.5731,119869.0
2023-12-15 14:00:00,61.82,61.84,61.6,61.63,88866.0,57.5452,57.5638,57.3404,57.3683,88866.0
2023-12-15 14:30:00,61.63,61.75,61.42,61.49,129246.0,57.3683,57.48,57.1728,57.238,129246.0
2023-12-15 15:00:00,61.49,61.51,61.02,61.17,374926.0,57.238,57.2566,56.8005,56.9401,374926.0
2023-12-15 15:30:00,61.17,61.91,60.9,61.8,885190.0,56.9401,57.629,56.6888,57.5266,885190.0
2023-12-18 09:30:00,61.7,62.13,61.6,61.89,181135.0,57.4335,57.8337,57.3404,57.6103,181135.0
2023-12-18 10:00:00,61.9,61.98,61.71,61.84,172834.0,57.6196,57.6941,57.4428,57.5638,172834.0
2023-12-18 10:30:00,61.87,62.25,61.8,62.25,152611.0,57.5917,57.9454,57.5266,57.9454,152611.0
2023-12-18 11:00:00,62.26,62.28,61.85,61.99,528765.0,57.9548,57.9734,57.5731,57.7034,528765.0
2023-12-18 11:30:00,61.99,62.02,61.74,61.75,107732.0,57.7034,57.7313,57.4707,57.48,107732.0
2023-12-18 12:00:00,61.78,62.05,61.74,61.99,75888.0,57.5079,57.7593,57.4707,57.7034,75888.0
2023-12-18 12:30:00,62.0,62.26,61.92,62.2,232050.0,57.7127,57.9548,57.6383,57.8989,232050.0
2023-12-18 13:00:00,62.2,62.61,62.16,62.51,279529.0,57.8989,58.2806,57.8617,58.1875,279529.0
2023-12-18 13:30:00,62.51,62.52,62.29,62.33,149213.0,58.1875,58.1968,57.9827,58.0199,149213.0
2023-12-18 14:00:00,62.33,62.38,62.19,62.34,187725.0,58.0199,58.0665,57.8896,58.0292,187725.0
2023-12-18 14:30:00,62.34,62.38,62.05,62.07,115645.0,58.0292,58.0665,57.7593,57.7779,115645.0
2023-12-18 15:00:00,62.07,62.15,61.72,61.89,133401.0,57.7779,57.8524,57.4521,57.6103,133401.0
2023-12-18 15:30:00,61.89,62.05,61.85,61.98,686942.0,57.6103,57.7593,57.5731,57.6941,686942.0
2023-12-19 09:30:00,62.41,62.41,62.02,62.19,96465.0,58.0944,58.0944,57.7313,57.8896,96465.0
2023-12-19 10:00:00,62.21,62.3,61.59,61.59,131316.0,57.9082,57.992,57.3311,57.3311,131316.0
2023-12-19 10:30:00,61.6,62.0,61.53,61.83,137598.0,57.3404,57.7127,57.2752,57.5545,137598.0
2023-12-19 11:00:00,61.84,62.31,61.84,62.05,56992.0,57.5638,58.0013,57.5638,57.7593,56992.0
2023-12-19 11:30:00,62.06,62.07,61.87,61.97,80432.0,57.7686,57.7779,57.5917,57.6848,80432.0
2023-12-19 12:00:00,62.0,62.2,61.99,62.13,69068.0,57.7127,57.8989,57.7034,57.8337,69068.0
2023-12-19 12:30:00,62.12,62.12,61.83,62.04,164352.0,57.8244,57.8244,57.5545,57.75,164352.0
2023-12-19 13:00:00,62.03,62.09,61.79,61.79,78168.0,57.7407,57.7965,57.5173,57.5173,78168.0
2023-12-19 13:30:00,61.8,61.8,61.64,61.68,77731.0,57.5266,57.5266,57.3776,57.4149,77731.0
2023-12-19 14:00:00,61.68,61.68,61.53,61.55,93307.0,57.4149,57.4149,57.2752,57.2938,93307.0
2023-12-19 14:30:00,61.55,61.58,61.46,61.56,89067.0,57.2938,57.3218,57.2101,57.3032,89067.0
2023-12-19 15:00:00,61.57,61.65,61.38,61.52,116331.0,57.3125,57.3869,57.1356,57.2659,116331.0
2023-12-19 15:30:00,61.52,61.63,61.41,61.6,274005.0,57.2659,57.3683,57.1635,57.3404,274005.0
2023-12-20 09:30:00,61.7,61.78,61.28,61.6,126043.0,57.4335,57.5079,57.0425,57.3404,126043.0
2023-12-20 10:00:00,61.65,61.77,61.4,61.43,99181.0,57.3869,57.4986,57.1542,57.1821,99181.0
2023-12-20 10:30:00,61.42,61.77,61.42,61.7,96729.0,57.1728,57.4986,57.1728,57.4335,96729.0
2023-12-20 11:00:00,61.69,61.74,61.47,61.59,39616.0,57.4242,57.4707,57.2194,57.3311,39616.0
2023-12-20 11:30:00,61.59,61.62,61.48,61.54,50513.0,57.3311,57.359,57.2287,57.2845,50513.0
2023-12-20 12:00:00,61.53,61.61,61.43,61.51,92475.0,57.2752,57.3497,57.1821,57.2566,92475.0
2023-12-20 12:30:00,61.51,61.71,61.48,61.7,27872.0,57.2566,57.4428,57.2287,57.4335,27872.0
2023-12-20 13:00:00,61.7,62.01,61.69,61.87,66919.0,57.4335,57.722,57.4242,57.5917,66919.0
2023-12-20 13:30:00,61.87,62.0,61.72,61.72,49246.0,57.5917,57.7127,57.4521,57.4521,49246.0
2023-12-20 14:00:00,61.72,61.86,61.7,61.82,44698.0,57.4521,57.5824,57.4335,57.5452,44698.0
2023-12-20 14:30:00,61.82,61.87,61.21,61.22,74583.0,57.5452,57.5917,56.9774,56.9867,74583.0
2023-12-20 15:00:00,61.21,61.33,60.93,61.06,159735.0,56.9774,57.0891,56.7167,56.8377,159735.0
2023-12-20 15:30:00,61.05,61.12,60.47,60.54,426618.0,56.8284,56.8936,56.2885,56.3537,426618.0
2023-12-21 09:30:00,60.84,61.25,60.52,61.1,56109.0,56.6329,57.0146,56.3351,56.875,56109.0
2023-12-21 10:00:00,61.13,61.19,60.96,61.11,45017.0,56.9029,56.9587,56.7446,56.8843,45017.0
2023-12-21 10:30:00,61.12,61.38,61.12,61.31,46784.0,56.8936,57.1356,56.8936,57.0704,46784.0
2023-12-21 11:00:00,61.3,61.3,60.77,60.82,42546.0,57.0611,57.0611,56.5678,56.6143,42546.0
2023-12-21 11:30:00,60.82,60.86,60.68,60.71,51490.0,56.6143,56.6516,56.484,56.5119,51490.0
2023-12-21 12:00:00,60.7,60.7,60.42,60.44,32972.0,56.5026,56.5026,56.242,56.2606,32972.0
2023-12-21 12:30:00,60.44,60.57,60.41,60.49,17435.0,56.2606,56.3816,56.2327,56.3071,17435.0
2023-12-21 13:00:00,60.51,60.67,60.47,60.62,24247.0,56.3258,56.4747,56.2885,56.4282,24247.0
2023-12-21 13:30:00,60.64,60.72,60.55,60.71,23423.0,56.4468,56.5212,56.363,56.5119,23423.0
2023-12-21 14:00:00,60.7,60.75,60.52,60.59,32746.0,56.5026,56.5492,56.3351,56.4002,32746.0
2023-12-21 14:30:00,60.61,60.64,60.53,60.57,23859.0,56.4189,56.4468,56.3444,56.3816,23859.0
2023-12-21 15:00:00,60.58,60.68,60.5,60.65,36206.0,56.3909,56.484,56.3165,56.4561,36206.0
2023-12-21 15:30:00,60.66,61.0,60.65,60.86,196087.0,56.4654,56.7819,56.4561,56.6516,196087.0
2023-12-22 09:30:00,60.97,62.02,60.97,61.84,48519.0,56.754,57.7313,56.754,57.5638,48519.0
2023-12-22 10:00:00,61.84,61.85,61.52,61.71,39172.0,57.5638,57.5731,57.2659,57.4428,39172.0
2023-12-22 10:30:00,61.73,61.79,61.58,61.68,28298.0,57.4614,57.5173,57.3218,57.4149,28298.0
2023-12-22 11:00:00,61.68,61.82,61.57,61.71,29708.0,57.4149,57.5452,57.3125,57.4428,29708.0
2023-12-22 11:30:00,61.73,61.78,61.48,61.5,21335.0,57.4614,57.5079,57.2287,57.2473,21335.0
2023-12-22 12:00:00,61.48,61.54,61.35,61.51,20749.0,57.2287,57.2845,57.1077,57.2566,20749.0
2023-12-22 12:30:00,61.54,61.54,61.43,61.45,19770.0,57.2845,57.2845,57.1821,57.2008,19770.0
2023-12-22 13:00:00,61.45,61.47,61.3,61.4,32357.0,57.2008,57.2194,57.0611,57.1542,32357.0
2023-12-22 13:30:00,61.4,61.4,61.22,61.22,35006.0,57.1542,57.1542,56.9867,56.9867,35006.0
2023-12-22 14:00:00,61.21,61.24,60.85,60.86,45092.0,56.9774,57.0053,56.6423,56.6516,45092.0
2023-12-22 14:30:00,60.86,61.15,60.79,61.09,60091.0,56.6516,56.9215,56.5864,56.8657,60091.0
2023-12-22 15:00:00,61.1,61.17,60.99,61.1,59905.0,56.875,56.9401,56.7726,56.875,59905.0
2023-12-22 15:30:00,61.1,61.12,60.95,61.07,149304.0,56.875,56.8936,56.7353,56.847,149304.0
2023-12-26 09:30:00,60.97,61.28,60.88,61.24,50090.0,56.754,57.0425,56.6702,57.0053,50090.0
2023-12-26 10:00:00,61.23,61.59,61.22,61.55,44602.0,56.996,57.3311,56.9867,57.2938,44602.0
2023-12-26 10:30:00,61.52,61.58,61.34,61.45,29492.0,57.2659,57.3218,57.0984,57.2008,29492.0
2023-12-26 11:00:00,61.44,61.52,61.31,61.46,32016.0,57.1915,57.2659,57.0704,57.2101,32016.0
2023-12-26 11:30:00,61.5,61.51,61.39,61.5,15713.0,57.2473,57.2566,57.1449,57.2473,15713.0
2023-12-26 12:00:00,61.49,61.53,61.43,61.48,30315.0,57.238,57.2752,57.1821,57.2287,30315.0
2023-12-26 12:30:00,61.49,61.57,61.42,61.49,21802.0,57.238,57.3125,57.1728,57.238,21802.0
2023-12-26 13:00:00,61.48,61.57,61.47,61.55,15796.0,57.2287,57.3125,57.2194,57.2938,15796.0
2023-12-26 13:30:00,61.54,61.57,61.33,61.43,83135.0,57.2845,57.3125,57.0891,57.1821,83135.0
2023-12-26 14:00:00,61.42,61.56,61.38,61.56,29955.0,57.1728,57.3032,57.1356,57.3032,29955.0
2023-12-26 14:30:00,61.54,61.56,61.44,61.49,40456.0,57.2845,57.3032,57.1915,57.238,40456.0
2023-12-26 15:00:00,61.49,61.6,61.41,61.54,37130.0,57.238,57.3404,57.1635,57.2845,37130.0
2023-12-26 15:30:00,61.54,61.65,61.42,61.44,141127.0,57.2845,57.3869,57.1728,57.1915,141127.0
2023-12-27 09:30:00,61.43,61.64,61.18,61.55,64930.0,57.1821,57.3776,56.9494,57.2938,64930.0
2023-12-27 10:00:00,61.53,61.58,61.38,61.47,52035.0,57.2752,57.3218,57.1356,57.2194,52035.0
2023-12-27 10:30:00,61.48,61.54,61.3,61.31,70111.0,57.2287,57.2845,57.0611,57.0704,70111.0
2023-12-27 11:00:00,61.29,61.37,61.2,61.27,56661.0,57.0518,57.1263,56.9681,57.0332,56661.0
2023-12-27 11:30:00,61.27,61.42,61.26,61.4,32223.0,57.0332,57.1728,57.0239,57.1542,32223.0
2023-12-27 12:00:00,61.39,61.42,61.23,61.25,45628.0,57.1449,57.1728,56.996,57.0146,45628.0
2023-12-27 12:30:00,61.25,61.26,61.13,61.22,30906.0,57.0146,57.0239,56.9029,56.9867,30906.0
2023-12-27 13:00:00,61.24,61.41,61.23,61.36,41107.0,57.0053,57.1635,56.996,57.117,41107.0
2023-12-27 13:30:00,61.36,61.36,61.2,61.21,39198.0,57.117,57.117,56.9681,56.9774,39198.0
2023-12-27 14:00:00,61.2,61.23,61.02,61.14,41601.0,56.9681,56.996,56.8005,56.9122,41601.0
2023-12-27 14:30:00,61.16,61.2,61.06,61.19,29442.0,56.9308,56.9681,56.8377,56.9587,29442.0
2023-12-27 15:00:00,61.19,61.32,61.19,61.24,54750.0,56.9587,57.0798,56.9587,57.0053,54750.0
2023-12-27 15:30:00,61.25,61.38,61.14,61.37,189935.0,57.0146,57.1356,56.9122,57.1263,189935.0
2023-12-28 09:30:00,61.04,62.01,61.04,61.98,53964.0,56.8191,57.722,56.8191,57.6941,53964.0
2023-12-28 10:00:00,62.0,62.0,61.72,61.9,22670.0,57.7127,57.7127,57.4521,57.6196,22670.0
2023-12-28 10:30:00,61.89,62.06,61.82,61.88,35465.0,57.6103,57.7686,57.5452,57.601,35465.0
2023-12-28 11:00:00,61.86,61.87,61.73,61.81,24816.0,57.5824,57.5917,57.4614,57.5359,24816.0
2023-12-28 11:30:00,61.8,61.89,61.69,61.81,23871.0,57.5266,57.6103,57.4242,57.5359,23871.0
2023-12-28 12:00:00,61.82,61.92,61.81,61.87,13185.0,57.5452,57.6383,57.5359,57.5917,13185.0
2023-12-28 12:30:00,61.86,61.88,61.76,61.83,18003.0,57.5824,57.601,57.4893,57.5545,18003.0
2023-12-28 13:00:00,61.83,61.84,61.67,61.73,17715.0,57.5545,57.5638,57.4056,57.4614,17715.0
2023-12-28 13:30:00,61.75,61.82,61.74,61.79,15302.0,57.48,57.5452,57.4707,57.5173,15302.0
2023-12-28 14:00:00,61.79,61.95,61.79,61.94,30310.0,57.5173,57.6662,57.5173,57.6569,30310.0
2023-12-28 14:30:00,61.94,61.95,61.8,61.88,27066.0,57.6569,57.6662,57.5266,57.601,27066.0
2023-12-28 15:00:00,61.87,61.93,61.79,61.84,37608.0,57.5917,57.6476,57.5173,57.5638,37608.0
2023-12-28 15:30:00,61.85,62.04,61.82,61.95,197264.0,57.5731,57.75,57.5452,57.6662,197264.0
2023-12-29 09:30:00,61.54,61.86,61.45,61.54,70448.0,57.2845,57.5824,57.2008,57.2845,70448.0
2023-12-29 10:00:00,61.55,61.61,61.45,61.54,45072.0,57.2938,57.3497,57.2008,57.2845,45072.0
2023-12-29 10:30:00,61.55,61.86,61.55,61.67,37994.0,57.2938,57.5824,57.2938,57.4056,37994.0
2023-12-29 11:00:00,61.68,61.83,61.56,61.59,41329.0,57.4149,57.5545,57.3032,57.3311,41329.0
2023-12-29 11:30:00,61.58,61.63,61.34,61.4,35455.0,57.3218,57.3683,57.0984,57.1542,35455.0
2023-12-29 12:00:00,61.39,61.4,61.15,61.22,31362.0,57.1449,57.1542,56.9215,56.9867,31362.0
2023-12-29 12:30:00,61.23,61.37,61.22,61.34,27990.0,56.996,57.1263,56.9867,57.0984,27990.0
2023-12-29 13:00:00,61.35,61.35,61.14,61.18,42198.0,57.1077,57.1077,56.9122,56.9494,42198.0
2023-12-29 13:30:00,61.18,61.29,61.17,61.19,26894.0,56.9494,57.0518,56.9401,56.9587,26894.0
2023-12-29 14:00:00,61.2,61.39,61.19,61.31,29974.0,56.9681,57.1449,56.9587,57.0704,29974.0
2023-12-29 14:30:00,61.33,61.42,61.29,61.41,31684.0,57.0891,57.1728,57.0518,57.1635,31684.0
2023-12-29 15:00:00,61.41,61.55,61.38,61.55,41631.0,57.1635,57.2938,57.1356,57.2938,41631.0
2023-12-29 15:30:00,61.55,61.77,61.44,61.72,259140.0,57.2938,57.4986,57.1915,57.4521,259140.0
2024-01-02 09:30:00,61.51,62.88,61.39,62.79,68464.0,57.2566,58.5319,57.1449,58.4481,68464.0
2024-01-02 10:00:00,62.8,63.42,62.78,63.38,68533.0,58.4574,59.0345,58.4388,58.9973,68533.0
2024-01-02 10:30:00,63.38,63.72,63.31,63.64,114275.0,58.9973,59.3138,58.9321,59.2393,114275.0
2024-01-02 11:00:00,63.68,63.77,63.38,63.39,126918.0,59.2766,59.3603,58.9973,59.0066,126918.0
2024-01-02 11:30:00,63.37,63.43,63.15,63.41,65223.0,58.988,59.0438,58.7832,59.0252,65223.0
2024-01-02 12:00:00,63.42,63.68,63.39,63.68,44740.0,59.0345,59.2766,59.0066,59.2766,44740.0
2024-01-02 12:30:00,63.67,63.75,63.61,63.73,42823.0,59.2673,59.3417,59.2114,59.3231,42823.0
2024-01-02 13:00:00,63.75,63.84,63.64,63.72,48199.0,59.3417,59.4255,59.2393,59.3138,48199.0
2024-01-02 13:30:00,63.72,63.82,63.64,63.76,45222.0,59.3138,59.4069,59.2393,59.351,45222.0
2024-01-02 14:00:00,63.75,63.84,63.65,63.76,75502.0,59.3417,59.4255,59.2486,59.351,75502.0
2024-01-02 14:30:00,63.75,63.75,63.55,63.69,61799.0,59.3417,59.3417,59.1556,59.2859,61799.0
2024-01-02 15:00:00,63.7,63.74,63.52,63.58,100887.0,59.2952,59.3324,59.1276,59.1835,100887.0
2024-01-02 15:30:00,63.56,63.75,63.38,63.74,301682.0,59.1649,59.3417,58.9973,59.3324,301682.0
2024-01-03 09:30:00,63.47,63.79,62.9,63.42,66565.0,59.0811,59.379,58.5505,59.0345,66565.0
2024-01-03 10:00:00,63.48,63.96,63.43,63.78,110122.0,59.0904,59.5372,59.0438,59.3696,110122.0
2024-01-03 10:30:00,63.77,63.91,63.51,63.56,93958.0,59.3603,59.4907,59.1183,59.1649,93958.0
2024-01-03 11:00:00,63.61,64.11,63.6,64.0,164481.0,59.2114,59.6768,59.2021,59.5744,164481.0
2024-01-03 11:30:00,64.0,64.13,63.85,64.05,45013.0,59.5744,59.6954,59.4348,59.621,45013.0
2024-01-03 12:00:00,64.05,64.15,64.0,64.04,51389.0,59.621,59.7141,59.5744,59.6117,51389.0
2024-01-03 12:30:00,64.04,64.17,63.98,64.14,37176.0,59.6117,59.7327,59.5558,59.7048,37176.0
2024-01-03 13:00:00,64.17,64.35,64.16,64.3,48298.0,59.7327,59.9002,59.7234,59.8537,48298.0
2024-01-03 13:30:00,64.3,64.32,64.15,64.26,35245.0,59.8537,59.8723,59.7141,59.8165,35245.0
2024-01-03 14:00:00,64.2,64.63,64.19,64.58,55606.0,59.7606,60.1609,59.7513,60.1143,55606.0
2024-01-03 14:30:00,64.59,64.64,64.31,64.32,74825.0,60.1236,60.1702,59.863,59.8723,74825.0
2024-01-03 15:00:00,64.31,64.33,64.11,64.16,151553.0,59.863,59.8816,59.6768,59.7234,151553.0
2024-01-03 15:30:00,64.15,64.37,64.0,64.28,516269.0,59.7141,59.9188,59.5744,59.8351,516269.0
2024-01-04 09:30:00,64.33,64.62,63.89,64.55,108891.0,59.8816,60.1516,59.472,60.0864,108891.0
2024-01-04 10:00:00,64.61,64.64,64.1,64.25,41084.0,60.1423,60.1702,59.6675,59.8071,41084.0
2024-01-04 10:30:00,64.24,64.34,64.13,64.27,41753.0,59.7978,59.8909,59.6954,59.8258,41753.0
2024-01-04 11:00:00,64.27,64.28,64.09,64.21,116646.0,59.8258,59.8351,59.6582,59.7699,116646.0
2024-01-04 11:30:00,64.3,64.36,64.09,64.16,45602.0,59.8537,59.9095,59.6582,59.7234,45602.0
2024-01-04 12:00:00,64.16,64.17,63.89,63.9,44012.0,59.7234,59.7327,59.472,59.4813,44012.0
2024-01-04 12:30:00,63.89,63.89,63.68,63.71,38831.0,59.472,59.472,59.2766,59.3045,38831.0
2024-01-04 13:00:00,63.69,63.69,63.39,63.39,58658.0,59.2859,59.2859,59.0066,59.0066,58658.0
2024-01-04 13:30:00,63.39,63.45,63.25,63.33,59810.0,59.0066,59.0625,58.8763,58.9508,59810.0
2024-01-04 14:00:00,63.32,63.4,63.25,63.3,62376.0,58.9415,59.0159,58.8763,58.9228,62376.0
2024-01-04 14:30:00,63.28,63.37,63.21,63.21,69539.0,58.9042,58.988,58.8391,58.8391,69539.0
2024-01-04 15:00:00,63.2,63.2,63.03,63.1,119259.0,58.8298,58.8298,58.6715,58.7367,119259.0
2024-01-04 15:30:00,63.11,63.19,62.81,62.88,375275.0,58.746,58.8204,58.4667,58.5319,375275.0
2024-01-05 09:30:00,62.7,62.7,61.95,62.39,148663.0,58.3643,58.3643,57.6662,58.0758,148663.0
2024-01-05 10:00:00,62.41,62.69,62.35,62.41,192218.0,58.0944,58.355,58.0385,58.0944,192218.0
2024-01-05 10:30:00,62.43,62.82,62.39,62.74,126326.0,58.113,58.476,58.0758,58.4016,126326.0
2024-01-05 11:00:00,62.74,62.85,62.32,62.4,116420.0,58.4016,58.504,58.0106,58.0851,116420.0
2024-01-05 11:30:00,62.39,62.43,62.05,62.09,135449.0,58.0758,58.113,57.7593,57.7965,135449.0
2024-01-05 12:00:00,62.08,62.15,61.92,62.1,99073.0,57.7872,57.8524,57.6383,57.8058,99073.0
2024-01-05 12:30:00,62.09,62.12,61.87,61.89,87246.0,57.7965,57.8244,57.5917,57.6103,87246.0
2024-01-05 13:00:00,61.86,61.96,61.66,61.94,126546.0,57.5824,57.6755,57.3962,57.6569,126546.0
2024-01-05 13:30:00,61.92,62.06,61.87,61.97,90204.0,57.6383,57.7686,57.5917,57.6848,90204.0
2024-01-05 14:00:00,61.97,62.13,61.96,62.0,105272.0,57.6848,57.8337,57.6755,57.7127,105272.0
2024-01-05 14:30:00,61.99,62.07,61.83,61.87,109387.0,57.7034,57.7779,57.5545,57.5917,109387.0
2024-01-05 15:00:00,61.86,62.02,61.85,62.01,133096.0,57.5824,57.7313,57.5731,57.722,133096.0
2024-01-05 15:30:00,62.01,62.19,61.86,62.06,436207.0,57.722,57.8896,57.5824,57.7686,436207.0
2024-01-08 09:30:00,61.92,62.43,61.83,62.15,78039.0,57.6383,58.113,57.5545,57.8524,78039.0
2024-01-08 10:00:00,62.17,62.19,61.85,62.06,53243.0,57.871,57.8896,57.5731,57.7686,53243.0
2024-01-08 10:30:00,62.07,62.22,62.06,62.21,40393.0,57.7779,57.9175,57.7686,57.9082,40393.0
2024-01-08 11:00:00,62.21,62.54,62.09,62.5,109433.0,57.9082,58.2154,57.7965,58.1782,109433.0
2024-01-08 11:30:00,62.51,62.69,62.39,62.64,57693.0,58.1875,58.355,58.0758,58.3085,57693.0
2024-01-08 12:00:00,62.68,62.73,62.53,62.61,34302.0,58.3457,58.3923,58.2061,58.2806,34302.0
2024-01-08 12:30:00,62.6,62.7,62.53,62.68,32922.0,58.2712,58.3643,58.2061,58.3457,32922.0
2024-01-08 13:00:00,62.68,62.72,62.57,62.58,29566.0,58.3457,58.3829,58.2433,58.2526,29566.0
2024-01-08 13:30:00,62.58,62.59,62.42,62.48,44557.0,58.2526,58.2619,58.1037,58.1595,44557.0
2024-01-08 14:00:00,62.48,62.51,62.31,62.44,50537.0,58.1595,58.1875,58.0013,58.1223,50537.0
2024-01-08 14:30:00,62.43,62.73,62.43,62.73,67720.0,58.113,58.3923,58.113,58.3923,67720.0
2024-01-08 15:00:00,62.73,62.79,62.64,62.72,88418.0,58.3923,58.4481,58.3085,58.3829,88418.0
2024-01-08 15:30:00,62.72,62.88,62.69,62.88,281949.0,58.3829,58.5319,58.355,58.5319,281949.0
2024-01-09 09:30:00,59.78,59.78,58.63,58.83,789180.0,55.6462,55.6462,54.5758,54.7619,789180.0
2024-01-09 10:00:00,58.86,59.14,58.73,58.83,379761.0,54.7899,55.0505,54.6689,54.7619,379761.0
2024-01-09 10:30:00,58.81,58.9,58.26,58.35,575250.0,54.7433,54.8271,54.2314,54.3151,575250.0
2024-01-09 11:00:00,58.35,58.71,58.33,58.66,305786.0,54.3151,54.6502,54.2965,54.6037,305786.0
2024-01-09 11:30:00,58.66,58.93,58.53,58.71,275246.0,54.6037,54.855,54.4827,54.6502,275246.0
2024-01-09 12:00:00,58.7,58.74,58.5,58.61,158740.0,54.6409,54.6782,54.4548,54.5571,158740.0
2024-01-09 12:30:00,58.61,58.7,58.42,58.42,196325.0,54.5571,54.6409,54.3803,54.3803,196325.0
2024-01-09 13:00:00,58.42,58.86,58.42,58.61,339103.0,54.3803,54.7899,54.3803,54.5571,339103.0
2024-01-09 13:30:00,58.61,58.87,58.57,58.67,238677.0,54.5571,54.7992,54.5199,54.613,238677.0
2024-01-09 14:00:00,58.68,58.7,58.2,58.25,335081.0,54.6223,54.6409,54.1755,54.222,335081.0
2024-01-09 14:30:00,58.29,58.3,58.04,58.21,229533.0,54.2593,54.2686,54.0266,54.1848,229533.0
2024-01-09 15:00:00,58.22,58.43,58.06,58.27,308869.0,54.1941,54.3896,54.0452,54.2407,308869.0
2024-01-09 15:30:00,58.27,58.35,57.96,57.99,1040381.0,54.2407,54.3151,53.9521,53.98,1040381.0
2024-01-10 09:30:00,57.35,57.99,57.13,57.85,291193.0,53.3843,53.98,53.1795,53.8497,291193.0
2024-01-10 10:00:00,57.86,58.23,57.84,58.0,173990.0,53.859,54.2034,53.8404,53.9893,173990.0
2024-01-10 10:30:00,58.0,58.05,57.87,57.96,101045.0,53.9893,54.0359,53.8683,53.9521,101045.0
2024-01-10 11:00:00,57.96,58.04,57.77,58.0,90505.0,53.9521,54.0266,53.7752,53.9893,90505.0
2024-01-10 11:30:00,58.0,58.13,57.86,58.13,75292.0,53.9893,54.1103,53.859,54.1103,75292.0
2024-01-10 12:00:00,58.12,58.12,57.9,57.93,74685.0,54.101,54.101,53.8962,53.9242,74685.0
2024-01-10 12:30:00,57.93,58.0,57.86,57.86,83610.0,53.9242,53.9893,53.859,53.859,83610.0
2024-01-10 13:00:00,57.86,57.92,57.73,57.84,84307.0,53.859,53.9149,53.738,53.8404,84307.0
2024-01-10 13:30:00,57.83,57.95,57.72,57.84,120466.0,53.8311,53.9428,53.7287,53.8404,120466.0
2024-01-10 14:00:00,57.84,57.96,57.76,57.95,112831.0,53.8404,53.9521,53.7659,53.9428,112831.0
2024-01-10 14:30:00,57.95,58.26,57.94,58.2,124757.0,53.9428,54.2314,53.9335,54.1755,124757.0
2024-01-10 15:00:00,58.21,58.49,58.18,58.19,175290.0,54.1848,54.4454,54.1569,54.1662,175290.0
2024-01-10 15:30:00,58.19,58.46,58.16,58.36,687617.0,54.1662,54.4175,54.1383,54.3244,687617.0
2024-01-11 09:30:00,58.12,58.23,57.29,57.3,78789.0,54.101,54.2034,53.3284,53.3377,78789.0
2024-01-11 10:00:00,57.23,57.28,56.69,56.71,116241.0,53.2726,53.3191,52.7699,52.7885,116241.0
2024-01-11 10:30:00,56.72,56.99,56.61,56.65,98824.0,52.7978,53.0492,52.6954,52.7327,98824.0
2024-01-11 11:00:00,56.66,56.68,56.3,56.57,105403.0,52.742,52.7606,52.4069,52.6582,105403.0
2024-01-11 11:30:00,56.56,56.82,56.51,56.67,66244.0,52.6489,52.8909,52.6024,52.7513,66244.0
2024-01-11 12:00:00,56.7,56.75,56.63,56.71,71739.0,52.7792,52.8258,52.7141,52.7885,71739.0
2024-01-11 12:30:00,56.69,56.87,56.61,56.65,75040.0,52.7699,52.9375,52.6954,52.7327,75040.0
2024-01-11 13:00:00,56.66,56.76,56.63,56.76,74563.0,52.742,52.8351,52.7141,52.8351,74563.0
2024-01-11 13:30:00,56.75,56.91,56.63,56.82,128040.0,52.8258,52.9747,52.7141,52.8909,128040.0
2024-01-11 14:00:00,56.82,57.13,56.76,57.1,132465.0,52.8909,53.1795,52.8351,53.1516,132465.0
2024-01-11 14:30:00,57.11,57.13,56.95,57.05,137511.0,53.1609,53.1795,53.0119,53.105,137511.0
2024-01-11 15:00:00,57.06,57.06,56.83,56.95,173084.0,53.1143,53.1143,52.9002,53.0119,173084.0
2024-01-11 15:30:00,56.92,57.22,56.87,57.13,462774.0,52.984,53.2633,52.9375,53.1795,462774.0
2024-01-12 09:30:00,57.49,57.66,56.91,57.04,107596.0,53.5146,53.6728,52.9747,53.0957,107596.0
2024-01-12 10:00:00,57.08,57.26,56.92,57.05,102006.0,53.1329,53.3005,52.984,53.105,102006.0
2024-01-12 10:30:00,57.07,57.31,57.05,57.14,104598.0,53.1236,53.347,53.105,53.1888,104598.0
2024-01-12 11:00:00,57.16,57.36,57.12,57.34,59988.0,53.2074,53.3936,53.1702,53.375,59988.0
2024-01-12 11:30:00,57.38,57.4,57.22,57.37,59366.0,53.4122,53.4308,53.2633,53.4029,59366.0
2024-01-12 12:00:00,57.38,57.49,57.3,57.38,52422.0,53.4122,53.5146,53.3377,53.4122,52422.0
2024-01-12 12:30:00,57.39,57.42,57.23,57.25,62382.0,53.4215,53.4494,53.2726,53.2912,62382.0
2024-01-12 13:00:00,57.24,57.29,57.07,57.18,60623.0,53.2819,53.3284,53.1236,53.226,60623.0
2024-01-12 13:30:00,57.18,57.21,57.05,57.09,64339.0,53.226,53.254,53.105,53.1423,64339.0
2024-01-12 14:00:00,57.06,57.13,56.95,56.98,51846.0,53.1143,53.1795,53.0119,53.0399,51846.0
2024-01-12 14:30:00,57.0,57.0,56.74,56.81,62535.0,53.0585,53.0585,52.8165,52.8816,62535.0
2024-01-12 15:00:00,56.81,56.91,56.63,56.64,107888.0,52.8816,52.9747,52.7141,52.7234,107888.0
2024-01-12 15:30:00,56.65,56.97,56.64,56.88,356391.0,52.7327,53.0306,52.7234,52.9468,356391.0
2024-01-16 09:30:00,56.68,56.83,56.07,56.68,146534.0,52.7606,52.9002,52.1928,52.7606,146534.0
2024-01-16 10:00:00,56.7,56.82,56.59,56.78,80367.0,52.7792,52.8909,52.6768,52.8537,80367.0
2024-01-16 10:30:00,56.79,56.91,56.68,56.72,108481.0,52.863,52.9747,52.7606,52.7978,108481.0
2024-01-16 11:00:00,56.73,56.73,56.53,56.55,142958.0,52.8072,52.8072,52.621,52.6396,142958.0
2024-01-16 11:30:00,56.53,56.81,56.45,56.8,63352.0,52.621,52.8816,52.5465,52.8723,63352.0
2024-01-16 12:00:00,56.81,56.81,56.66,56.66,56885.0,52.8816,52.8816,52.742,52.742,56885.0
2024-01-16 12:30:00,56.65,56.76,56.56,56.62,76672.0,52.7327,52.8351,52.6489,52.7048,76672.0
2024-01-16 13:00:00,56.6,56.71,56.56,56.69,64983.0,52.6861,52.7885,52.6489,52.7699,64983.0
2024-01-16 13:30:00,56.69,56.76,56.5,56.57,77640.0,52.7699,52.8351,52.5931,52.6582,77640.0
2024-01-16 14:00:00,56.56,56.58,56.4,56.44,83106.0,52.6489,52.6675,52.5,52.5372,83106.0
2024-01-16 14:30:00,56.44,56.55,56.32,56.52,151856.0,52.5372,52.6396,52.4255,52.6117,151856.0
2024-01-16 15:00:00,56.52,56.55,56.2,56.24,152560.0,52.6117,52.6396,52.3138,52.351,152560.0
2024-01-16 15:30:00,56.24,56.28,55.97,56.24,342977.0,52.351,52.3883,52.0997,52.351,342977.0
2024-01-17 09:30:00,55.52,56.22,55.34,56.22,60299.0,51.6808,52.3324,51.5133,52.3324,60299.0
2024-01-17 10:00:00,56.2,56.36,55.84,55.89,105335.0,52.3138,52.4627,51.9787,52.0252,105335.0
2024-01-17 10:30:00,55.89,55.92,55.63,55.78,81427.0,52.0252,52.0532,51.7832,51.9228,81427.0
2024-01-17 11:00:00,55.78,55.82,55.36,55.36,95900.0,51.9228,51.9601,51.5319,51.5319,95900.0
2024-01-17 11:30:00,55.35,55.42,55.04,55.24,93509.0,51.5226,51.5877,51.234,51.4202,93509.0
2024-01-17 12:00:00,55.25,55.26,54.98,55.02,54180.0,51.4295,51.4388,51.1782,51.2154,54180.0
2024-01-17 12:30:00,55.03,55.06,54.85,54.85,82726.0,51.2247,51.2526,51.0572,51.0572,82726.0
2024-01-17 13:00:00,54.84,54.97,54.66,54.68,142885.0,51.0478,51.1689,50.8803,50.8989,142885.0
2024-01-17 13:30:00,54.68,54.8,54.58,54.8,69393.0,50.8989,51.0106,50.8058,51.0106,69393.0
2024-01-17 14:00:00,54.8,54.9,54.71,54.71,108024.0,51.0106,51.1037,50.9268,50.9268,108024.0
2024-01-17 14:30:00,54.7,54.79,54.63,54.72,125377.0,50.9175,51.0013,50.8524,50.9361,125377.0
2024-01-17 15:00:00,54.69,54.81,54.55,54.76,186309.0,50.9082,51.0199,50.7779,50.9734,186309.0
2024-01-17 15:30:00,54.77,54.95,54.67,54.75,584448.0,50.9827,51.1502,50.8896,50.9641,584448.0
2024-01-18 09:30:00,54.51,54.83,54.21,54.41,112978.0,50.7407,51.0385,50.4614,50.6476,112978.0
2024-01-18 10:00:00,54.37,54.53,54.03,54.06,159315.0,50.6103,50.7593,50.2939,50.3218,159315.0
2024-01-18 10:30:00,54.08,54.16,53.88,53.93,221137.0,50.3404,50.4149,50.1542,50.2008,221137.0
2024-01-18 11:00:00,53.9,53.94,53.74,53.86,76301.0,50.1728,50.2101,50.0239,50.1356,76301.0
2024-01-18 11:30:00,53.87,54.09,53.85,53.98,183657.0,50.1449,50.3497,50.1263,50.2473,183657.0
2024-01-18 12:00:00,53.97,53.98,53.73,53.76,81439.0,50.238,50.2473,50.0146,50.0425,81439.0
2024-01-18 12:30:00,53.76,53.81,53.63,53.72,60488.0,50.0425,50.0891,49.9215,50.0053,60488.0
2024-01-18 13:00:00,53.73,53.74,53.55,53.6,70792.0,50.0146,50.0239,49.847,49.8936,70792.0
2024-01-18 13:30:00,53.59,53.79,53.57,53.65,122775.0,49.8843,50.0704,49.8657,49.9401,122775.0
2024-01-18 14:00:00,53.65,53.77,53.6,53.65,74673.0,49.9401,50.0518,49.8936,49.9401,74673.0
2024-01-18 14:30:00,53.65,53.74,53.6,53.62,121112.0,49.9401,50.0239,49.8936,49.9122,121112.0
2024-01-18 15:00:00,53.61,53.99,53.59,53.99,139058.0,49.9029,50.2566,49.8843,50.2566,139058.0
2024-01-18 15:30:00,53.98,54.13,53.86,53.99,495486.0,50.2473,50.3869,50.1356,50.2566,495486.0
2024-01-19 09:30:00,54.0,54.07,53.01,53.51,434915.0,50.2659,50.3311,49.3444,49.8098,434915.0
2024-01-19 10:00:00,53.52,53.59,53.22,53.41,350372.0,49.8191,49.8843,49.5399,49.7167,350372.0
2024-01-19 10:30:00,53.42,53.54,53.2,53.29,121993.0,49.726,49.8377,49.5212,49.605,121993.0
2024-01-19 11:00:00,53.3,53.54,53.24,53.27,91981.0,49.6143,49.8377,49.5585,49.5864,91981.0
2024-01-19 11:30:00,53.28,53.28,53.01,53.15,186779.0,49.5957,49.5957,49.3444,49.4747,186779.0
2024-01-19 12:00:00,53.15,53.25,53.05,53.18,115106.0,49.4747,49.5678,49.3816,49.5026,115106.0
2024-01-19 12:30:00,53.17,53.35,53.05,53.16,95464.0,49.4933,49.6609,49.3816,49.484,95464.0
2024-01-19 13:00:00,53.15,53.34,53.03,53.34,135819.0,49.4747,49.6516,49.363,49.6516,135819.0
2024-01-19 13:30:00,53.34,53.52,53.33,53.52,170161.0,49.6516,49.8191,49.6423,49.8191,170161.0
2024-01-19 14:00:00,53.52,53.74,53.43,53.67,248415.0,49.8191,50.0239,49.7353,49.9587,248415.0
2024-01-19 14:30:00,53.67,53.72,53.48,53.59,447638.0,49.9587,50.0053,49.7819,49.8843,447638.0
2024-01-19 15:00:00,53.59,53.72,53.42,53.54,341346.0,49.8843,50.0053,49.726,49.8377,341346.0
2024-01-19 15:30:00,53.54,53.59,53.33,53.41,809801.0,49.8377,49.8843,49.6423,49.7167,809801.0
2024-01-22 09:30:00,53.6,54.01,53.32,53.69,250461.0,49.8936,50.2752,49.633,49.9774,250461.0
2024-01-22 10:00:00,53.68,53.77,53.38,53.47,227102.0,49.9681,50.0518,49.6888,49.7726,227102.0
2024-01-22 10:30:00,53.48,53.61,53.11,53.18,193382.0,49.7819,49.9029,49.4375,49.5026,193382.0
2024-01-22 11:00:00,53.19,53.19,52.95,52.97,95032.0,49.5119,49.5119,49.2885,49.3072,95032.0
2024-01-22 11:30:00,52.98,53.02,52.79,52.98,102836.0,49.3165,49.3537,49.1396,49.3165,102836.0
2024-01-22 12:00:00,53.0,53.2,52.99,53.15,96751.0,49.3351,49.5212,49.3258,49.4747,96751.0
2024-01-22 12:30:00,53.16,53.19,52.71,52.77,115482.0,49.484,49.5119,49.0651,49.121,115482.0
2024-01-22 13:00:00,52.79,52.85,52.63,52.65,161530.0,49.1396,49.1955,48.9907,49.0093,161530.0
2024-01-22 13:30:00,52.67,52.81,52.63,52.77,117363.0,49.0279,49.1582,48.9907,49.121,117363.0
2024-01-22 14:00:00,52.78,52.84,52.65,52.81,120761.0,49.1303,49.1861,49.0093,49.1582,120761.0
2024-01-22 14:30:00,52.82,53.01,52.78,52.93,157375.0,49.1675,49.3444,49.1303,49.2699,157375.0
2024-01-22 15:00:00,52.94,53.0,52.79,52.89,130680.0,49.2792,49.3351,49.1396,49.2327,130680.0
2024-01-22 15:30:00,52.9,52.98,52.76,52.77,660583.0,49.242,49.3165,49.1117,49.121,660583.0
2024-01-23 09:30:00,53.01,53.44,52.36,52.52,184178.0,49.3444,49.7447,48.7393,48.8883,184178.0
2024-01-23 10:00:00,52.53,52.83,52.43,52.55,150151.0,48.8976,49.1768,48.8045,48.9162,150151.0
2024-01-23 10:30:00,52.54,52.56,52.2,52.26,190043.0,48.9069,48.9255,48.5904,48.6462,190043.0
2024-01-23 11:00:00,52.26,52.31,52.09,52.25,215914.0,48.6462,48.6928,48.488,48.6369,215914.0
2024-01-23 11:30:00,52.25,52.45,52.22,52.44,198989.0,48.6369,48.8231,48.609,48.8138,198989.0
2024-01-23 12:00:00,52.45,52.53,52.39,52.47,180960.0,48.8231,48.8976,48.7673,48.8417,180960.0
2024-01-23 12:30:00,52.47,52.68,52.46,52.64,167605.0,48.8417,49.0372,48.8324,49.0,167605.0
2024-01-23 13:00:00,52.64,52.66,52.48,52.59,173185.0,49.0,49.0186,48.851,48.9534,173185.0
2024-01-23 13:30:00,52.59,52.98,52.58,52.85,226166.0,48.9534,49.3165,48.9441,49.1955,226166.0
2024-01-23 14:00:00,52.85,52.87,52.61,52.65,153308.0,49.1955,49.2141,48.972,49.0093,153308.0
2024-01-23 14:30:00,52.65,52.87,52.59,52.79,102312.0,49.0093,49.2141,48.9534,49.1396,102312.0
2024-01-23 15:00:00,52.79,52.94,52.74,52.84,219294.0,49.1396,49.2792,49.0931,49.1861,219294.0
2024-01-23 15:30:00,52.84,52.93,52.74,52.89,680187.0,49.1861,49.2699,49.0931,49.2327,680187.0
2024-01-24 09:30:00,53.38,53.53,52.87,53.35,1032098.0,49.6888,49.8284,49.2141,49.6609,1032098.0
2024-01-24 10:00:00,53.36,53.56,53.29,53.3,354381.0,49.6702,49.8564,49.605,49.6143,354381.0
2024-01-24 10:30:00,53.31,53.5,52.97,53.11,416459.0,49.6236,49.8005,49.3072,49.4375,416459.0
2024-01-24 11:00:00,53.12,53.36,53.11,53.29,118977.0,49.4468,49.6702,49.4375,49.605,118977.0
2024-01-24 11:30:00,53.28,53.39,53.11,53.19,100517.0,49.5957,49.6981,49.4375,49.5119,100517.0
2024-01-24 12:00:00,53.19,53.24,53.03,53.1,271205.0,49.5119,49.5585,49.363,49.4282,271205.0
2024-01-24 12:30:00,53.1,53.22,53.05,53.13,199059.0,49.4282,49.5399,49.3816,49.4561,199059.0
2024-01-24 13:00:00,53.13,53.17,52.86,52.98,175956.0,49.4561,49.4933,49.2048,49.3165,175956.0
2024-01-24 13:30:00,52.97,53.32,52.88,53.25,190638.0,49.3072,49.633,49.2234,49.5678,190638.0
2024-01-24 14:00:00,53.26,53.47,53.19,53.32,174969.0,49.5771,49.7726,49.5119,49.633,174969.0
2024-01-24 14:30:00,53.31,53.36,53.2,53.28,145929.0,49.6236,49.6702,49.5212,49.5957,145929.0
2024-01-24 15:00:00,53.29,53.34,53.17,53.24,443297.0,49.605,49.6516,49.4933,49.5585,443297.0
2024-01-24 15:30:00,53.24,53.25,53.01,53.16,777381.0,49.5585,49.5678,49.3444,49.484,777381.0
2024-01-25 09:30:00,54.47,54.62,53.87,54.4,316223.0,50.7034,50.8431,50.1449,50.6383,316223.0
2024-01-25 10:00:00,54.47,54.79,54.33,54.49,271895.0,50.7034,51.0013,50.5731,50.722,271895.0
2024-01-25 10:30:00,54.48,54.58,53.92,53.98,223208.0,50.7127,50.8058,50.1915,50.2473,223208.0
2024-01-25 11:00:00,53.98,54.44,53.98,54.37,149039.0,50.2473,50.6755,50.2473,50.6103,149039.0
2024-01-25 11:30:00,54.38,54.56,54.31,54.51,84827.0,50.6197,50.7872,50.5545,50.7407,84827.0
2024-01-25 12:00:00,54.52,54.61,54.37,54.61,127840.0,50.75,50.8337,50.6103,50.8337,127840.0
2024-01-25 12:30:00,54.6,54.6,54.35,54.53,127595.0,50.8244,50.8244,50.5917,50.7593,127595.0
2024-01-25 13:00:00,54.53,54.71,54.45,54.46,238310.0,50.7593,50.9268,50.6848,50.6941,238310.0
2024-01-25 13:30:00,54.47,54.61,54.37,54.61,196465.0,50.7034,50.8337,50.6103,50.8337,196465.0
2024-01-25 14:00:00,54.62,54.87,54.57,54.73,125603.0,50.8431,51.0758,50.7965,50.9454,125603.0
2024-01-25 14:30:00,54.73,54.87,54.73,54.82,110584.0,50.9454,51.0758,50.9454,51.0292,110584.0
2024-01-25 15:00:00,54.82,54.96,54.77,54.92,148196.0,51.0292,51.1595,50.9827,51.1223,148196.0
2024-01-25 15:30:00,54.93,55.06,54.83,54.86,657254.0,51.1316,51.2526,51.0385,51.0665,657254.0
2024-01-26 09:30:00,55.22,56.14,55.15,55.74,381039.0,51.4016,52.2579,51.3364,51.8856,381039.0
2024-01-26 10:00:00,55.73,55.92,55.52,55.52,268424.0,51.8763,52.0532,51.6808,51.6808,268424.0
2024-01-26 10:30:00,55.51,55.7,55.23,55.41,247910.0,51.6715,51.8484,51.4109,51.5784,247910.0
2024-01-26 11:00:00,55.41,55.56,55.32,55.39,162839.0,51.5784,51.7181,51.4947,51.5598,162839.0
2024-01-26 11:30:00,55.39,55.51,55.3,55.46,169277.0,51.5598,51.6715,51.476,51.625,169277.0
2024-01-26 12:00:00,55.46,55.46,55.22,55.35,169862.0,51.625,51.625,51.4016,51.5226,169862.0
2024-01-26 12:30:00,55.35,55.36,55.06,55.1,90046.0,51.5226,51.5319,51.2526,51.2899,90046.0
2024-01-26 13:00:00,55.08,55.17,54.93,55.15,273774.0,51.2712,51.355,51.1316,51.3364,273774.0
2024-01-26 13:30:00,55.15,55.22,55.07,55.21,163380.0,51.3364,51.4016,51.2619,51.3923,163380.0
2024-01-26 14:00:00,55.21,55.21,54.78,54.78,151275.0,51.3923,51.3923,50.992,50.992,151275.0
2024-01-26 14:30:00,54.79,55.0,54.77,54.91,160888.0,51.0013,51.1968,50.9827,51.113,160888.0
2024-01-26 15:00:00,54.93,54.99,54.86,54.96,140458.0,51.1316,51.1875,51.0665,51.1595,140458.0
2024-01-26 15:30:00,54.97,55.23,54.96,55.12,521703.0,51.1689,51.4109,51.1595,51.3085,521703.0
2024-01-29 09:30:00,54.98,55.12,54.57,54.78,157733.0,51.1782,51.3085,50.7965,50.992,157733.0
2024-01-29 10:00:00,54.77,54.83,54.58,54.58,115355.0,50.9827,51.0385,50.8058,50.8058,115355.0
2024-01-29 10:30:00,54.58,54.93,54.51,54.9,96372.0,50.8058,51.1316,50.7407,51.1037,96372.0
2024-01-29 11:00:00,54.9,55.15,54.87,55.13,76398.0,51.1037,51.3364,51.0758,51.3178,76398.0
2024-01-29 11:30:00,55.13,55.22,55.08,55.17,95399.0,51.3178,51.4016,51.2712,51.355,95399.0
2024-01-29 12:00:00,55.19,55.19,54.96,55.07,101301.0,51.3736,51.3736,51.1595,51.2619,101301.0
2024-01-29 12:30:00,55.09,55.21,55.07,55.15,79500.0,51.2806,51.3923,51.2619,51.3364,79500.0
2024-01-29 13:00:00,55.16,55.36,55.11,55.31,78536.0,51.3457,51.5319,51.2992,51.4853,78536.0
2024-01-29 13:30:00,55.32,55.35,55.24,55.27,83122.0,51.4947,51.5226,51.4202,51.4481,83122.0
2024-01-29 14:00:00,55.26,55.26,55.06,55.13,70119.0,51.4388,51.4388,51.2526,51.3178,70119.0
2024-01-29 14:30:00,55.14,55.22,55.05,55.21,73503.0,51.3271,51.4016,51.2433,51.3923,73503.0
2024-01-29 15:00:00,55.21,55.56,55.2,55.48,109999.0,51.3923,51.7181,51.3829,51.6436,109999.0
2024-01-29 15:30:00,55.48,55.56,55.05,55.15,429230.0,51.6436,51.7181,51.2433,51.3364,429230.0
2024-01-30 09:30:00,54.94,55.29,54.8,55.26,88801.0,51.1409,51.4667,51.0106,51.4388,88801.0
2024-01-30 10:00:00,55.25,55.25,54.88,54.94,281659.0,51.4295,51.4295,51.0851,51.1409,281659.0
2024-01-30 10:30:00,54.92,55.05,54.73,54.95,270676.0,51.1223,51.2433,50.9454,51.1502,270676.0
2024-01-30 11:00:00,54.95,55.27,54.93,55.23,146279.0,51.1502,51.4481,51.1316,51.4109,146279.0
2024-01-30 11:30:00,55.23,55.33,55.16,55.3,85720.0,51.4109,51.504,51.3457,51.476,85720.0
2024-01-30 12:00:00,55.3,55.37,55.26,55.34,59649.0,51.476,51.5412,51.4388,51.5133,59649.0
2024-01-30 12:30:00,55.33,55.35,55.21,55.35,59226.0,51.504,51.5226,51.3923,51.5226,59226.0
2024-01-30 13:00:00,55.34,55.42,55.04,55.16,163535.0,51.5133,51.5877,51.234,51.3457,163535.0
2024-01-30 13:30:00,55.18,55.36,55.18,55.26,93962.0,51.3643,51.5319,51.3643,51.4388,93962.0
2024-01-30 14:00:00,55.26,55.38,55.26,55.28,217311.0,51.4388,51.5505,51.4388,51.4574,217311.0
2024-01-30 14:30:00,55.27,55.29,55.0,55.03,152487.0,51.4481,51.4667,51.1968,51.2247,152487.0
2024-01-30 15:00:00,55.02,55.04,54.71,54.75,198255.0,51.2154,51.234,50.9268,50.9641,198255.0
2024-01-30 15:30:00,54.75,54.83,54.66,54.81,536510.0,50.9641,51.0385,50.8803,51.0199,536510.0
2024-01-31 09:30:00,54.95,55.14,54.56,54.66,187639.0,51.1502,51.3271,50.7872,50.8803,187639.0
2024-01-31 10:00:00,54.66,55.36,54.66,55.32,170945.0,50.8803,51.5319,50.8803,51.4947,170945.0
2024-01-31 10:30:00,55.31,55.48,55.25,55.31,170831.0,51.4853,51.6436,51.4295,51.4853,170831.0
2024-01-31 11:00:00,55.32,55.34,54.99,55.0,115190.0,51.4947,51.5133,51.1875,51.1968,115190.0
2024-01-31 11:30:00,54.98,55.07,54.83,55.03,64430.0,51.1782,51.2619,51.0385,51.2247,64430.0
2024-01-31 12:00:00,55.03,55.13,54.99,55.13,70075.0,51.2247,51.3178,51.1875,51.3178,70075.0
2024-01-31 12:30:00,55.11,55.15,54.96,54.96,100666.0,51.2992,51.3364,51.1595,51.1595,100666.0
2024-01-31 13:00:00,54.95,55.01,54.88,55.0,63560.0,51.1502,51.2061,51.0851,51.1968,63560.0
2024-01-31 13:30:00,55.01,55.17,54.98,55.06,69275.0,51.2061,51.355,51.1782,51.2526,69275.0
2024-01-31 14:00:00,55.08,55.15,54.67,54.7,103097.0,51.2712,51.3364,50.8896,50.9175,103097.0
2024-01-31 14:30:00,54.69,55.0,54.5,54.51,124608.0,50.9082,51.1968,50.7314,50.7407,124608.0
2024-01-31 15:00:00,54.49,54.49,54.09,54.27,118825.0,50.722,50.722,50.3497,50.5173,118825.0
2024-01-31 15:30:00,54.26,54.44,54.06,54.23,473464.0,50.5079,50.6755,50.3218,50.48,473464.0
2024-02-01 09:30:00,54.21,54.35,53.92,54.34,104256.0,50.4614,50.5917,50.1915,50.5824,104256.0
2024-02-01 10:00:00,54.28,54.63,54.12,54.6,110871.0,50.5266,50.8524,50.3776,50.8244,110871.0
2024-02-01 10:30:00,54.59,54.85,54.55,54.55,60594.0,50.8151,51.0572,50.7779,50.7779,60594.0
2024-02-01 11:00:00,54.56,54.74,54.52,54.7,74098.0,50.7872,50.9548,50.75,50.9175,74098.0
2024-02-01 11:30:00,54.7,55.02,54.7,54.98,54871.0,50.9175,51.2154,50.9175,51.1782,54871.0
2024-02-01 12:00:00,54.99,55.31,54.99,55.2,102966.0,51.1875,51.4853,51.1875,51.3829,102966.0
2024-02-01 12:30:00,55.2,55.51,55.16,55.46,86649.0,51.3829,51.6715,51.3457,51.625,86649.0
2024-02-01 13:00:00,55.47,55.5,55.28,55.35,76206.0,51.6343,51.6622,51.4574,51.5226,76206.0
2024-02-01 13:30:00,55.35,55.52,55.35,55.43,59064.0,51.5226,51.6808,51.5226,51.597,59064.0
2024-02-01 14:00:00,55.43,55.63,55.31,55.31,111119.0,51.597,51.7832,51.4853,51.4853,111119.0
2024-02-01 14:30:00,55.3,55.44,55.25,55.37,76715.0,51.476,51.6064,51.4295,51.5412,76715.0
2024-02-01 15:00:00,55.37,55.69,55.36,55.69,124842.0,51.5412,51.8391,51.5319,51.8391,124842.0
2024-02-01 15:30:00,55.69,55.97,55.62,55.96,410018.0,51.8391,52.0997,51.7739,52.0904,410018.0
2024-02-02 09:30:00,55.07,55.33,54.31,54.79,159751.0,51.2619,51.504,50.5545,51.0013,159751.0
2024-02-02 10:00:00,54.85,54.85,54.47,54.7,140844.0,51.0572,51.0572,50.7034,50.9175,140844.0
2024-02-02 10:30:00,54.74,54.93,54.62,54.88,79954.0,50.9548,51.1316,50.8431,51.0851,79954.0
2024-02-02 11:00:00,54.89,54.96,54.74,54.92,75300.0,51.0944,51.1595,50.9548,51.1223,75300.0
2024-02-02 11:30:00,54.95,55.12,54.78,54.85,80672.0,51.1502,51.3085,50.992,51.0572,80672.0
2024-02-02 12:00:00,54.85,54.87,54.48,54.67,74654.0,51.0572,51.0758,50.7127,50.8896,74654.0
2024-02-02 12:30:00,54.67,54.74,54.47,54.73,68140.0,50.8896,50.9548,50.7034,50.9454,68140.0
2024-02-02 13:00:00,54.74,55.01,54.73,54.92,54188.0,50.9548,51.2061,50.9454,51.1223,54188.0
2024-02-02 13:30:00,54.93,55.12,54.88,55.09,55817.0,51.1316,51.3085,51.0851,51.2806,55817.0
2024-02-02 14:00:00,55.09,55.49,55.09,55.49,88646.0,51.2806,51.6529,51.2806,51.6529,88646.0
2024-02-02 14:30:00,55.48,55.73,55.43,55.65,115631.0,51.6436,51.8763,51.597,51.8018,115631.0
2024-02-02 15:00:00,55.66,55.89,55.59,55.89,132239.0,51.8111,52.0252,51.746,52.0252,132239.0
2024-02-02 15:30:00,55.89,55.89,55.19,55.19,389352.0,52.0252,52.0252,51.3736,51.3736,389352.0
2024-02-05 09:30:00,54.45,54.68,54.07,54.5,76572.0,50.6848,50.8989,50.3311,50.7314,76572.0
2024-02-05 10:00:00,54.51,54.62,54.29,54.5,132575.0,50.7407,50.8431,50.5359,50.7314,132575.0
2024-02-05 10:30:00,54.49,54.54,54.19,54.25,132614.0,50.722,50.7686,50.4428,50.4986,132614.0
2024-02-05 11:00:00,54.25,54.4,54.15,54.37,63305.0,50.4986,50.6383,50.4056,50.6103,63305.0
2024-02-05 11:30:00,54.38,54.39,54.28,54.29,46320.0,50.6197,50.629,50.5266,50.5359,46320.0
2024-02-05 12:00:00,54.29,54.31,54.09,54.14,33456.0,50.5359,50.5545,50.3497,50.3962,33456.0
2024-02-05 12:30:00,54.13,54.22,54.12,54.19,39295.0,50.3869,50.4707,50.3776,50.4428,39295.0
2024-02-05 13:00:00,54.19,54.19,54.0,54.01,77270.0,50.4428,50.4428,50.2659,50.2752,77270.0
2024-02-05 13:30:00,54.01,54.08,53.97,54.04,65796.0,50.2752,50.3404,50.238,50.3032,65796.0
2024-02-05 14:00:00,54.04,54.06,53.87,53.94,76821.0,50.3032,50.3218,50.1449,50.2101,76821.0
2024-02-05 14:30:00,53.96,54.12,53.93,54.01,75975.0,50.2287,50.3776,50.2008,50.2752,75975.0
2024-02-05 15:00:00,54.01,54.26,53.93,54.23,160779.0,50.2752,50.5079,50.2008,50.48,160779.0
2024-02-05 15:30:00,54.22,54.33,53.65,53.7,460467.0,50.4707,50.5731,49.9401,49.9867,460467.0
2024-02-06 09:30:00,53.72,53.93,53.47,53.73,89370.0,50.0053,50.2008,49.7726,50.0146,89370.0
2024-02-06 10:00:00,53.74,53.94,53.6,53.86,170987.0,50.0239,50.2101,49.8936,50.1356,170987.0
2024-02-06 10:30:00,53.88,53.9,53.74,53.81,97841.0,50.1542,50.1728,50.0239,50.0891,97841.0
2024-02-06 11:00:00,53.82,53.97,53.76,53.96,279353.0,50.0984,50.238,50.0425,50.2287,279353.0
2024-02-06 11:30:00,53.95,53.95,53.59,53.79,89639.0,50.2194,50.2194,49.8843,50.0704,89639.0
2024-02-06 12:00:00,53.79,54.01,53.78,53.97,94614.0,50.0704,50.2752,50.0611,50.238,94614.0
2024-02-06 12:30:00,53.97,53.98,53.82,53.86,117633.0,50.238,50.2473,50.0984,50.1356,117633.0
2024-02-06 13:00:00,53.85,53.9,53.77,53.84,81536.0,50.1263,50.1728,50.0518,50.117,81536.0
2024-02-06 13:30:00,53.84,53.97,53.83,53.93,108010.0,50.117,50.238,50.1077,50.2008,108010.0
2024-02-06 14:00:00,53.92,53.92,53.72,53.8,82545.0,50.1915,50.1915,50.0053,50.0798,82545.0
2024-02-06 14:30:00,53.79,53.88,53.68,53.83,69616.0,50.0704,50.1542,49.9681,50.1077,69616.0
2024-02-06 15:00:00,53.82,53.86,53.7,53.82,136302.0,50.0984,50.1356,49.9867,50.0984,136302.0
2024-02-06 15:30:00,53.82,53.9,53.68,53.72,425052.0,50.0984,50.1728,49.9681,50.0053,425052.0
2024-02-07 09:30:00,53.92,53.97,53.01,53.23,85559.0,50.1915,50.238,49.3444,49.5492,85559.0
2024-02-07 10:00:00,53.22,53.3,53.01,53.18,116592.0,49.5399,49.6143,49.3444,49.5026,116592.0
2024-02-07 10:30:00,53.19,53.51,53.11,53.51,133304.0,49.5119,49.8098,49.4375,49.8098,133304.0
2024-02-07 11:00:00,53.51,53.58,53.33,53.41,92692.0,49.8098,49.875,49.6423,49.7167,92692.0
2024-02-07 11:30:00,53.42,53.56,53.41,53.52,58342.0,49.726,49.8564,49.7167,49.8191,58342.0
2024-02-07 12:00:00,53.54,53.6,53.47,53.49,69271.0,49.8377,49.8936,49.7726,49.7912,69271.0
2024-02-07 12:30:00,53.49,53.59,53.44,53.54,46396.0,49.7912,49.8843,49.7447,49.8377,46396.0
2024-02-07 13:00:00,53.54,53.67,53.5,53.61,38628.0,49.8377,49.9587,49.8005,49.9029,38628.0
2024-02-07 13:30:00,53.6,53.65,53.42,53.48,122038.0,49.8936,49.9401,49.726,49.7819,122038.0
2024-02-07 14:00:00,53.47,53.63,53.45,53.57,45974.0,49.7726,49.9215,49.754,49.8657,45974.0
2024-02-07 14:30:00,53.59,53.81,53.55,53.8,58300.0,49.8843,50.0891,49.847,50.0798,58300.0
2024-02-07 15:00:00,53.8,53.9,53.68,53.73,102156.0,50.0798,50.1728,49.9681,50.0146,102156.0
2024-02-07 15:30:00,53.72,53.8,53.5,53.8,267980.0,50.0053,50.0798,49.8005,50.0798,267980.0
2024-02-08 09:30:00,53.45,53.68,53.2,53.4,92669.0,49.754,49.9681,49.5212,49.7074,92669.0
2024-02-08 10:00:00,53.45,53.62,53.22,53.37,76264.0,49.754,49.9122,49.5399,49.6795,76264.0
2024-02-08 10:30:00,53.36,53.41,52.97,53.06,103580.0,49.6702,49.7167,49.3072,49.3909,103580.0
2024-02-08 11:00:00,53.06,53.06,52.73,52.73,91263.0,49.3909,49.3909,49.0837,49.0837,91263.0
2024-02-08 11:30:00,52.72,53.2,52.71,53.09,59047.0,49.0744,49.5212,49.0651,49.4189,59047.0
2024-02-08 12:00:00,53.08,53.08,52.82,52.9,79711.0,49.4095,49.4095,49.1675,49.242,79711.0
2024-02-08 12:30:00,52.89,53.06,52.88,52.91,69184.0,49.2327,49.3909,49.2234,49.2513,69184.0
2024-02-08 13:00:00,52.91,53.26,52.91,53.25,171685.0,49.2513,49.5771,49.2513,49.5678,171685.0
2024-02-08 13:30:00,53.25,53.41,53.14,53.37,238940.0,49.5678,49.7167,49.4654,49.6795,238940.0
2024-02-08 14:00:00,53.38,53.61,53.37,53.44,82900.0,49.6888,49.9029,49.6795,49.7447,82900.0
2024-02-08 14:30:00,53.42,53.72,53.4,53.71,112657.0,49.726,50.0053,49.7074,49.996,112657.0
2024-02-08 15:00:00,53.7,53.82,53.52,53.73,403832.0,49.9867,50.0984,49.8191,50.0146,403832.0
2024-02-08 15:30:00,53.73,54.11,53.7,54.09,575119.0,50.0146,50.3683,49.9867,50.3497,575119.0
2024-02-09 09:30:00,53.88,54.87,53.75,54.55,179964.0,50.1542,51.0758,50.0332,50.7779,179964.0
2024-02-09 10:00:00,54.54,54.84,54.38,54.77,257072.0,50.7686,51.0478,50.6197,50.9827,257072.0
2024-02-09 10:30:00,54.79,54.87,54.61,54.83,191323.0,51.0013,51.0758,50.8337,51.0385,191323.0
2024-02-09 11:00:00,54.82,54.88,54.62,54.74,103640.0,51.0292,51.0851,50.8431,50.9548,103640.0
2024-02-09 11:30:00,54.75,54.78,54.64,54.77,137594.0,50.9641,50.992,50.8617,50.9827,137594.0
2024-02-09 12:00:00,54.77,54.9,54.69,54.84,117862.0,50.9827,51.1037,50.9082,51.0478,117862.0
2024-02-09 12:30:00,54.86,55.1,54.74,55.07,187634.0,51.0665,51.2899,50.9548,51.2619,187634.0
2024-02-09 13:00:00,55.07,55.27,55.07,55.26,81704.0,51.2619,51.4481,51.2619,51.4388,81704.0
2024-02-09 13:30:00,55.26,55.27,54.94,55.05,130290.0,51.4388,51.4481,51.1409,51.2433,130290.0
2024-02-09 14:00:00,55.05,55.11,54.92,54.96,164376.0,51.2433,51.2992,51.1223,51.1595,164376.0
2024-02-09 14:30:00,54.96,55.13,54.94,55.12,127442.0,51.1595,51.3178,51.1409,51.3085,127442.0
2024-02-09 15:00:00,55.12,55.14,54.99,55.02,165320.0,51.3085,51.3271,51.1875,51.2154,165320.0
2024-02-09 15:30:00,55.02,55.08,54.95,54.98,501114.0,51.2154,51.2712,51.1502,51.1782,501114.0
2024-02-12 09:30:00,54.98,55.64,54.85,55.55,81203.0,51.1782,51.7925,51.0572,51.7087,81203.0
2024-02-12 10:00:00,55.54,55.61,55.23,55.48,134080.0,51.6994,51.7646,51.4109,51.6436,134080.0
2024-02-12 10:30:00,55.58,55.58,55.14,55.21,88851.0,51.7367,51.7367,51.3271,51.3923,88851.0
2024-02-12 11:00:00,55.2,55.56,55.2,55.55,59033.0,51.3829,51.7181,51.3829,51.7087,59033.0
2024-02-12 11:30:00,55.56,55.74,55.53,55.71,49994.0,51.7181,51.8856,51.6901,51.8577,49994.0
2024-02-12 12:00:00,55.7,55.77,55.66,55.75,56560.0,51.8484,51.9135,51.8111,51.8949,56560.0
2024-02-12 12:30:00,55.73,55.75,55.64,55.73,39491.0,51.8763,51.8949,51.7925,51.8763,39491.0
2024-02-12 13:00:00,55.74,55.91,55.72,55.8,55073.0,51.8856,52.0439,51.867,51.9415,55073.0
2024-02-12 13:30:00,55.81,55.94,55.74,55.79,55272.0,51.9508,52.0718,51.8856,51.9322,55272.0
2024-02-12 14:00:00,55.78,55.89,55.72,55.78,54613.0,51.9228,52.0252,51.867,51.9228,54613.0
2024-02-12 14:30:00,55.78,55.82,55.57,55.61,90228.0,51.9228,51.9601,51.7274,51.7646,90228.0
2024-02-12 15:00:00,55.6,55.69,55.39,55.49,86135.0,51.7553,51.8391,51.5598,51.6529,86135.0
2024-02-12 15:30:00,55.49,55.65,55.39,55.47,386809.0,51.6529,51.8018,51.5598,51.6343,386809.0
2024-02-13 09:30:00,55.1,55.84,54.56,54.71,109932.0,51.2899,51.9787,50.7872,50.9268,109932.0
2024-02-13 10:00:00,54.71,55.01,54.42,54.59,161201.0,50.9268,51.2061,50.6569,50.8151,161201.0
2024-02-13 10:30:00,54.55,54.62,53.84,53.91,181146.0,50.7779,50.8431,50.117,50.1822,181146.0
2024-02-13 11:00:00,53.92,54.28,53.76,54.1,351790.0,50.1915,50.5266,50.0425,50.359,351790.0
2024-02-13 11:30:00,54.15,54.38,54.07,54.21,196835.0,50.4056,50.6197,50.3311,50.4614,196835.0
2024-02-13 12:00:00,54.19,54.29,54.14,54.25,134045.0,50.4428,50.5359,50.3962,50.4986,134045.0
2024-02-13 12:30:00,54.25,54.55,54.04,54.55,149510.0,50.4986,50.7779,50.3032,50.7779,149510.0
2024-02-13 13:00:00,54.5,54.54,54.22,54.4,69754.0,50.7314,50.7686,50.4707,50.6383,69754.0
2024-02-13 13:30:00,54.41,54.41,54.12,54.28,106297.0,50.6476,50.6476,50.3776,50.5266,106297.0
2024-02-13 14:00:00,54.28,54.4,54.22,54.3,65839.0,50.5266,50.6383,50.4707,50.5452,65839.0
2024-02-13 14:30:00,54.3,54.44,54.19,54.32,77247.0,50.5452,50.6755,50.4428,50.5638,77247.0
2024-02-13 15:00:00,54.32,54.51,54.24,54.42,130325.0,50.5638,50.7407,50.4893,50.6569,130325.0
2024-02-13 15:30:00,54.41,54.69,54.35,54.5,410092.0,50.6476,50.9082,50.5917,50.7314,410092.0
2024-02-14 09:30:00,58.01,58.85,56.0,56.53,832951.0,53.9986,54.7806,52.1276,52.621,832951.0
2024-02-14 10:00:00,56.51,56.83,56.22,56.4,601259.0,52.6024,52.9002,52.3324,52.5,601259.0
2024-02-14 10:30:00,56.39,57.03,56.26,56.92,331580.0,52.4907,53.0864,52.3697,52.984,331580.0
2024-02-14 11:00:00,56.91,57.09,56.59,56.88,255530.0,52.9747,53.1423,52.6768,52.9468,255530.0
2024-02-14 11:30:00,56.88,57.44,56.79,56.85,297451.0,52.9468,53.4681,52.863,52.9189,297451.0
2024-02-14 12:00:00,56.86,57.15,56.57,56.58,214369.0,52.9282,53.1981,52.6582,52.6675,214369.0
2024-02-14 12:30:00,56.58,57.09,56.52,56.92,224554.0,52.6675,53.1423,52.6117,52.984,224554.0
2024-02-14 13:00:00,56.91,57.26,56.85,57.17,235786.0,52.9747,53.3005,52.9189,53.2167,235786.0
2024-02-14 13:30:00,57.18,57.61,57.12,57.6,302888.0,53.226,53.6263,53.1702,53.617,302888.0
2024-02-14 14:00:00,57.59,57.65,57.18,57.5,328530.0,53.6077,53.6635,53.226,53.5239,328530.0
2024-02-14 14:30:00,57.49,57.5,57.03,57.14,345499.0,53.5146,53.5239,53.0864,53.1888,345499.0
2024-02-14 15:00:00,57.13,57.68,56.83,57.55,425703.0,53.1795,53.6915,52.9002,53.5704,425703.0
2024-02-14 15:30:00,57.55,57.55,56.88,57.01,1106884.0,53.5704,53.5704,52.9468,53.0678,1106884.0
2024-02-15 09:30:00,58.27,59.43,58.01,58.95,811163.0,54.2407,55.3204,53.9986,54.8736,811163.0
2024-02-15 10:00:00,58.93,58.96,57.78,57.96,287676.0,54.855,54.8829,53.7845,53.9521,287676.0
2024-02-15 10:30:00,57.95,58.16,57.55,57.59,262301.0,53.9428,54.1383,53.5704,53.6077,262301.0
2024-02-15 11:00:00,57.59,58.0,57.51,57.75,243754.0,53.6077,53.9893,53.5332,53.7566,243754.0
2024-02-15 11:30:00,57.77,58.18,57.72,58.18,93085.0,53.7752,54.1569,53.7287,54.1569,93085.0
2024-02-15 12:00:00,58.17,58.29,57.99,58.05,107817.0,54.1476,54.2593,53.98,54.0359,107817.0
2024-02-15 12:30:00,58.06,58.06,57.82,57.93,106603.0,54.0452,54.0452,53.8218,53.9242,106603.0
2024-02-15 13:00:00,57.94,58.3,57.91,58.3,127241.0,53.9335,54.2686,53.9056,54.2686,127241.0
2024-02-15 13:30:00,58.3,58.52,58.27,58.36,172941.0,54.2686,54.4734,54.2407,54.3244,172941.0
2024-02-15 14:00:00,58.36,58.38,58.06,58.32,211942.0,54.3244,54.3431,54.0452,54.2872,211942.0
2024-02-15 14:30:00,58.32,58.4,58.21,58.37,291009.0,54.2872,54.3617,54.1848,54.3337,291009.0
2024-02-15 15:00:00,58.37,58.37,58.08,58.2,292806.0,54.3337,54.3337,54.0638,54.1755,292806.0
2024-02-15 15:30:00,58.2,58.64,58.02,58.6,877890.0,54.1755,54.5851,54.0079,54.5478,877890.0
2024-02-16 09:30:00,58.41,58.44,57.6,58.0,174881.0,54.371,54.3989,53.617,53.9893,174881.0
2024-02-16 10:00:00,58.0,58.28,57.83,58.22,96241.0,53.9893,54.25,53.8311,54.1941,96241.0
2024-02-16 10:30:00,58.2,58.37,58.04,58.35,97640.0,54.1755,54.3337,54.0266,54.3151,97640.0
2024-02-16 11:00:00,58.36,58.47,58.2,58.34,153448.0,54.3244,54.4268,54.1755,54.3058,153448.0
2024-02-16 11:30:00,58.34,58.38,58.14,58.3,175766.0,54.3058,54.3431,54.1196,54.2686,175766.0
2024-02-16 12:00:00,58.3,58.56,58.3,58.52,91216.0,54.2686,54.5106,54.2686,54.4734,91216.0
2024-02-16 12:30:00,58.53,58.87,58.53,58.74,112286.0,54.4827,54.7992,54.4827,54.6782,112286.0
2024-02-16 13:00:00,58.76,58.83,58.62,58.82,197260.0,54.6968,54.7619,54.5665,54.7526,197260.0
2024-02-16 13:30:00,58.82,58.87,58.66,58.79,213045.0,54.7526,54.7992,54.6037,54.7247,213045.0
2024-02-16 14:00:00,58.79,58.97,58.74,58.94,162514.0,54.7247,54.8923,54.6782,54.8643,162514.0
2024-02-16 14:30:00,58.94,58.96,58.56,58.78,224437.0,54.8643,54.8829,54.5106,54.7154,224437.0
2024-02-16 15:00:00,58.78,58.88,58.53,58.82,213394.0,54.7154,54.8085,54.4827,54.7526,213394.0
2024-02-16 15:30:00,58.82,58.95,58.57,58.87,948180.0,54.7526,54.8736,54.5199,54.7992,948180.0
2024-02-20 09:30:00,58.71,59.25,58.46,59.1,106389.0,54.6502,55.1529,54.4175,55.0133,106389.0
2024-02-20 10:00:00,59.1,59.55,58.67,59.06,277595.0,55.0133,55.4321,54.613,54.976,277595.0
2024-02-20 10:30:00,59.07,59.2,58.7,58.78,194078.0,54.9853,55.1064,54.6409,54.7154,194078.0
2024-02-20 11:00:00,58.79,58.88,58.52,58.54,117531.0,54.7247,54.8085,54.4734,54.492,117531.0
2024-02-20 11:30:00,58.55,58.62,58.16,58.24,212682.0,54.5013,54.5665,54.1383,54.2127,212682.0
2024-02-20 12:00:00,58.23,58.24,57.91,57.98,109896.0,54.2034,54.2127,53.9056,53.9707,109896.0
2024-02-20 12:30:00,57.98,58.09,57.92,58.04,67645.0,53.9707,54.0731,53.9149,54.0266,67645.0
2024-02-20 13:00:00,58.05,58.09,57.94,58.0,103228.0,54.0359,54.0731,53.9335,53.9893,103228.0
2024-02-20 13:30:00,57.99,58.0,57.73,57.82,114355.0,53.98,53.9893,53.738,53.8218,114355.0
2024-02-20 14:00:00,57.8,57.9,57.62,57.73,110051.0,53.8032,53.8962,53.6356,53.738,110051.0
2024-02-20 14:30:00,57.73,57.94,57.67,57.78,86465.0,53.738,53.9335,53.6821,53.7845,86465.0
2024-02-20 15:00:00,57.79,57.86,57.72,57.8,115498.0,53.7939,53.859,53.7287,53.8032,115498.0
2024-02-20 15:30:00,57.8,57.83,57.51,57.52,622402.0,53.8032,53.8311,53.5332,53.5425,622402.0
2024-02-21 09:30:00,57.81,58.82,57.53,58.73,151273.0,53.8125,54.7526,53.5518,54.6689,151273.0
2024-02-21 10:00:00,58.68,58.92,58.37,58.9,407364.0,54.6223,54.8457,54.3337,54.8271,407364.0
2024-02-21 10:30:00,58.87,58.99,58.68,58.77,216842.0,54.7992,54.9109,54.6223,54.7061,216842.0
2024-02-21 11:00:00,58.78,58.89,58.72,58.87,109884.0,54.7154,54.8178,54.6595,54.7992,109884.0
2024-02-21 11:30:00,58.87,59.3,58.84,59.15,133544.0,54.7992,55.1994,54.7712,55.0598,133544.0
2024-02-21 12:00:00,59.16,59.36,59.06,59.06,79227.0,55.0691,55.2553,54.976,54.976,79227.0
2024-02-21 12:30:00,59.06,59.06,58.76,58.8,68581.0,54.976,54.976,54.6968,54.734,68581.0
2024-02-21 13:00:00,58.79,58.79,58.46,58.56,106740.0,54.7247,54.7247,54.4175,54.5106,106740.0
2024-02-21 13:30:00,58.56,58.61,58.34,58.48,110302.0,54.5106,54.5571,54.3058,54.4361,110302.0
2024-02-21 14:00:00,58.49,58.58,58.16,58.29,90941.0,54.4454,54.5292,54.1383,54.2593,90941.0
2024-02-21 14:30:00,58.3,58.34,58.18,58.22,92901.0,54.2686,54.3058,54.1569,54.1941,92901.0
2024-02-21 15:00:00,58.21,58.23,57.97,58.14,185502.0,54.1848,54.2034,53.9614,54.1196,185502.0
2024-02-21 15:30:00,58.13,58.44,58.08,58.42,473024.0,54.1103,54.3989,54.0638,54.3803,473024.0
2024-02-22 09:30:00,57.77,58.13,57.45,57.93,373695.0,53.7752,54.1103,53.4774,53.9242,373695.0
2024-02-22 10:00:00,57.98,58.01,57.51,57.56,168985.0,53.9707,53.9986,53.5332,53.5798,168985.0
2024-02-22 10:30:00,57.56,57.78,57.36,57.73,104582.0,53.5798,53.7845,53.3936,53.738,104582.0
2024-02-22 11:00:00,57.74,57.79,57.39,57.78,56463.0,53.7473,53.7939,53.4215,53.7845,56463.0
2024-02-22 11:30:00,57.79,57.98,57.7,57.95,110027.0,53.7939,53.9707,53.7101,53.9428,110027.0
2024-02-22 12:00:00,57.94,58.22,57.88,58.19,114670.0,53.9335,54.1941,53.8776,54.1662,114670.0
2024-02-22 12:30:00,58.2,58.22,58.03,58.15,111015.0,54.1755,54.1941,54.0173,54.129,111015.0
2024-02-22 13:00:00,58.16,58.6,58.11,58.57,399378.0,54.1383,54.5478,54.0917,54.5199,399378.0
2024-02-22 13:30:00,58.59,58.6,58.41,58.45,77858.0,54.5385,54.5478,54.371,54.4082,77858.0
2024-02-22 14:00:00,58.45,58.5,58.34,58.43,95405.0,54.4082,54.4548,54.3058,54.3896,95405.0
2024-02-22 14:30:00,58.43,58.44,58.08,58.11,72667.0,54.3896,54.3989,54.0638,54.0917,72667.0
2024-02-22 15:00:00,58.1,58.34,58.1,58.32,117554.0,54.0824,54.3058,54.0824,54.2872,117554.0
2024-02-22 15:30:00,58.33,58.39,58.07,58.09,583397.0,54.2965,54.3524,54.0545,54.0731,583397.0
2024-02-23 09:30:00,58.03,58.33,57.87,58.33,37802.0,54.0173,54.2965,53.8683,54.2965,37802.0
2024-02-23 10:00:00,58.36,58.67,58.29,58.59,42529.0,54.3244,54.613,54.2593,54.5385,42529.0
2024-02-23 10:30:00,58.6,58.83,58.5,58.81,64257.0,54.5478,54.7619,54.4548,54.7433,64257.0
2024-02-23 11:00:00,58.8,58.97,58.74,58.91,82361.0,54.734,54.8923,54.6782,54.8364,82361.0
2024-02-23 11:30:00,58.9,59.03,58.85,58.97,80665.0,54.8271,54.9481,54.7806,54.8923,80665.0
2024-02-23 12:00:00,58.97,59.15,58.95,59.11,72830.0,54.8923,55.0598,54.8736,55.0226,72830.0
2024-02-23 12:30:00,59.12,59.13,58.73,58.74,74998.0,55.0319,55.0412,54.6689,54.6782,74998.0
2024-02-23 13:00:00,58.76,58.94,58.64,58.94,51314.0,54.6968,54.8643,54.5851,54.8643,51314.0
2024-02-23 13:30:00,58.93,59.02,58.86,59.02,50940.0,54.855,54.9388,54.7899,54.9388,50940.0
2024-02-23 14:00:00,59.01,59.18,58.99,59.16,69064.0,54.9295,55.0877,54.9109,55.0691,69064.0
2024-02-23 14:30:00,59.16,59.28,59.03,59.27,65671.0,55.0691,55.1808,54.9481,55.1715,65671.0
2024-02-23 15:00:00,59.28,59.33,59.2,59.31,111223.0,55.1808,55.2274,55.1064,55.2087,111223.0
2024-02-23 15:30:00,59.32,59.33,58.85,58.85,337308.0,55.2181,55.2274,54.7806,54.7806,337308.0
2024-02-26 09:30:00,58.36,58.84,58.27,58.55,116158.0,54.3244,54.7712,54.2407,54.5013,116158.0
2024-02-26 10:00:00,58.59,58.66,57.9,58.04,67499.0,54.5385,54.6037,53.8962,54.0266,67499.0
2024-02-26 10:30:00,58.03,58.26,57.98,58.08,42772.0,54.0173,54.2314,53.9707,54.0638,42772.0
2024-02-26 11:00:00,58.11,58.16,58.03,58.08,47196.0,54.0917,54.1383,54.0173,54.0638,47196.0
2024-02-26 11:30:00,58.09,58.12,57.94,58.05,75532.0,54.0731,54.101,53.9335,54.0359,75532.0
2024-02-26 12:00:00,58.07,58.12,58.04,58.06,60787.0,54.0545,54.101,54.0266,54.0452,60787.0
2024-02-26 12:30:00,58.05,58.09,57.99,58.06,50726.0,54.0359,54.0731,53.98,54.0452,50726.0
2024-02-26 13:00:00,58.07,58.24,57.96,57.99,41994.0,54.0545,54.2127,53.9521,53.98,41994.0
2024-02-26 13:30:00,57.99,58.02,57.71,57.72,49205.0,53.98,54.0079,53.7194,53.7287,49205.0
2024-02-26 14:00:00,57.73,57.77,57.42,57.51,49545.0,53.738,53.7752,53.4494,53.5332,49545.0
2024-02-26 14:30:00,57.49,57.6,57.43,57.53,61292.0,53.5146,53.617,53.4587,53.5518,61292.0
2024-02-26 15:00:00,57.54,57.79,57.52,57.73,66129.0,53.5611,53.7939,53.5425,53.738,66129.0
2024-02-26 15:30:00,57.74,57.96,57.63,57.64,246998.0,53.7473,53.9521,53.6449,53.6542,246998.0
2024-02-27 09:30:00,58.12,58.52,57.88,58.52,60995.0,54.101,54.4734,53.8776,54.4734,60995.0
2024-02-27 10:00:00,58.54,58.71,58.31,58.71,83399.0,54.492,54.6502,54.2779,54.6502,83399.0
2024-02-27 10:30:00,58.7,58.77,58.56,58.64,69093.0,54.6409,54.7061,54.5106,54.5851,69093.0
2024-02-27 11:00:00,58.64,58.68,58.46,58.57,41493.0,54.5851,54.6223,54.4175,54.5199,41493.0
2024-02-27 11:30:00,58.57,58.73,58.53,58.7,36879.0,54.5199,54.6689,54.4827,54.6409,36879.0
2024-02-27 12:00:00,58.69,58.75,58.44,58.46,43926.0,54.6316,54.6875,54.3989,54.4175,43926.0
2024-02-27 12:30:00,58.47,58.78,58.47,58.76,58190.0,54.4268,54.7154,54.4268,54.6968,58190.0
2024-02-27 13:00:00,58.76,58.95,58.58,58.82,72229.0,54.6968,54.8736,54.5292,54.7526,72229.0
2024-02-27 13:30:00,58.81,58.95,58.75,58.92,95278.0,54.7433,54.8736,54.6875,54.8457,95278.0
2024-02-27 14:00:00,58.92,59.06,58.88,59.06,105254.0,54.8457,54.976,54.8085,54.976,105254.0
2024-02-27 14:30:00,59.06,59.22,59.03,59.2,203562.0,54.976,55.125,54.9481,55.1064,203562.0
2024-02-27 15:00:00,59.21,59.24,59.14,59.17,163503.0,55.1157,55.1436,55.0505,55.0784,163503.0
2024-02-27 15:30:00,59.17,59.48,59.15,59.27,660646.0,55.0784,55.367,55.0598,55.1715,660646.0
2024-02-28 09:30:00,59.04,59.2,58.75,59.11,80192.0,54.9574,55.1064,54.6875,55.0226,80192.0
2024-02-28 10:00:00,59.11,59.23,58.85,58.95,92636.0,55.0226,55.1343,54.7806,54.8736,92636.0
2024-02-28 10:30:00,58.96,59.07,58.67,58.89,83719.0,54.8829,54.9853,54.613,54.8178,83719.0
2024-02-28 11:00:00,58.89,58.89,58.29,58.33,77562.0,54.8178,54.8178,54.2593,54.2965,77562.0
2024-02-28 11:30:00,58.33,58.57,58.2,58.5,52085.0,54.2965,54.5199,54.1755,54.4548,52085.0
2024-02-28 12:00:00,58.52,58.68,58.51,58.61,37688.0,54.4734,54.6223,54.4641,54.5571,37688.0
2024-02-28 12:30:00,58.6,58.68,58.55,58.58,27998.0,54.5478,54.6223,54.5013,54.5292,27998.0
2024-02-28 13:00:00,58.57,58.7,58.51,58.67,32121.0,54.5199,54.6409,54.4641,54.613,32121.0
2024-02-28 13:30:00,58.68,58.69,58.48,58.58,41046.0,54.6223,54.6316,54.4361,54.5292,41046.0
2024-02-28 14:00:00,58.6,58.62,58.49,58.6,46797.0,54.5478,54.5665,54.4454,54.5478,46797.0
2024-02-28 14:30:00,58.6,58.6,58.32,58.34,65549.0,54.5478,54.5478,54.2872,54.3058,65549.0
2024-02-28 15:00:00,58.34,58.51,58.32,58.45,63375.0,54.3058,54.4641,54.2872,54.4082,63375.0
2024-02-28 15:30:00,58.45,58.64,58.43,58.61,278470.0,54.4082,54.5851,54.3896,54.5571,278470.0
2024-02-29 09:30:00,59.01,59.18,58.7,58.84,103719.0,54.9295,55.0877,54.6409,54.7712,103719.0
2024-02-29 10:00:00,58.81,58.87,58.45,58.67,65277.0,54.7433,54.7992,54.4082,54.613,65277.0
2024-02-29 10:30:00,58.63,58.64,58.24,58.54,60277.0,54.5758,54.5851,54.2127,54.492,60277.0
2024-02-29 11:00:00,58.53,58.94,58.33,58.64,135321.0,54.4827,54.8643,54.2965,54.5851,135321.0
2024-02-29 11:30:00,58.61,59.18,58.59,59.11,167664.0,54.5571,55.0877,54.5385,55.0226,167664.0
2024-02-29 12:00:00,59.09,59.19,58.72,58.73,387497.0,55.004,55.097,54.6595,54.6689,387497.0
2024-02-29 12:30:00,58.73,59.05,58.73,58.91,112711.0,54.6689,54.9667,54.6689,54.8364,112711.0
2024-02-29 13:00:00,58.9,59.01,58.8,58.9,93029.0,54.8271,54.9295,54.734,54.8271,93029.0
2024-02-29 13:30:00,58.89,59.03,58.88,59.03,93824.0,54.8178,54.9481,54.8085,54.9481,93824.0
2024-02-29 14:00:00,59.06,59.11,58.93,58.93,83901.0,54.976,55.0226,54.855,54.855,83901.0
2024-02-29 14:30:00,58.94,58.98,58.67,58.75,145033.0,54.8643,54.9016,54.613,54.6875,145033.0
2024-02-29 15:00:00,58.75,58.93,58.62,58.8,204587.0,54.6875,54.855,54.5665,54.734,204587.0
2024-02-29 15:30:00,58.8,59.06,58.59,58.7,648248.0,54.734,54.976,54.5385,54.6409,648248.0
2024-03-01 09:30:00,58.7,59.03,57.82,58.04,358181.0,54.6409,54.9481,53.8218,54.0266,358181.0
2024-03-01 10:00:00,58.02,58.29,57.53,58.14,174701.0,54.0079,54.2593,53.5518,54.1196,174701.0
2024-03-01 10:30:00,58.22,58.35,57.88,58.26,123436.0,54.1941,54.3151,53.8776,54.2314,123436.0
2024-03-01 11:00:00,58.3,58.36,58.0,58.0,178010.0,54.2686,54.3244,53.9893,53.9893,178010.0
2024-03-01 11:30:00,58.0,58.05,57.86,57.94,69945.0,53.9893,54.0359,53.859,53.9335,69945.0
2024-03-01 12:00:00,57.95,58.03,57.87,57.89,43780.0,53.9428,54.0173,53.8683,53.8869,43780.0
2024-03-01 12:30:00,57.89,58.13,57.87,58.02,62264.0,53.8869,54.1103,53.8683,54.0079,62264.0
2024-03-01 13:00:00,58.0,58.09,57.86,58.06,61213.0,53.9893,54.0731,53.859,54.0452,61213.0
2024-03-01 13:30:00,58.07,58.11,57.97,58.06,65541.0,54.0545,54.0917,53.9614,54.0452,65541.0
2024-03-01 14:00:00,58.06,58.32,58.06,58.3,48289.0,54.0452,54.2872,54.0452,54.2686,48289.0
2024-03-01 14:30:00,58.31,58.56,58.29,58.35,83529.0,54.2779,54.5106,54.2593,54.3151,83529.0
2024-03-01 15:00:00,58.34,58.44,58.33,58.42,106043.0,54.3058,54.3989,54.2965,54.3803,106043.0
2024-03-01 15:30:00,58.42,58.47,58.14,58.39,371895.0,54.3803,54.4268,54.1196,54.3524,371895.0
2024-03-04 09:30:00,57.28,57.52,56.76,56.99,162807.0,53.9663,54.1924,53.4763,53.693,162807.0
2024-03-04 10:00:00,57.04,57.6,56.86,57.54,135767.0,53.7401,54.2677,53.5706,54.2112,135767.0
2024-03-04 10:30:00,57.53,57.64,57.27,57.62,82037.0,54.2018,54.3054,53.9568,54.2866,82037.0
2024-03-04 11:00:00,57.64,58.04,57.58,57.89,92703.0,54.3054,54.6823,54.2489,54.541,92703.0
2024-03-04 11:30:00,57.9,58.32,57.86,58.29,120188.0,54.5504,54.9461,54.5127,54.9178,120188.0
2024-03-04 12:00:00,58.29,58.45,58.2,58.44,75143.0,54.9178,55.0686,54.833,55.0592,75143.0
2024-03-04 12:30:00,58.43,58.56,58.29,58.51,207514.0,55.0497,55.1722,54.9178,55.1251,207514.0
2024-03-04 13:00:00,58.52,58.67,58.27,58.28,139294.0,55.1345,55.2758,54.899,54.9084,139294.0
2024-03-04 13:30:00,58.3,58.51,58.2,58.51,111720.0,54.9273,55.1251,54.833,55.1251,111720.0
2024-03-04 14:00:00,58.49,58.74,58.4,58.7,70493.0,55.1063,55.3418,55.0215,55.3041,70493.0
2024-03-04 14:30:00,58.7,58.86,58.58,58.79,82420.0,55.3041,55.4549,55.1911,55.3889,82420.0
2024-03-04 15:00:00,58.79,58.93,58.79,58.92,77838.0,55.3889,55.5208,55.3889,55.5114,77838.0
2024-03-04 15:30:00,58.92,59.25,58.87,58.9,390294.0,55.5114,55.8223,55.4643,55.4925,390294.0
2024-03-05 09:30:00,59.1,59.73,58.94,58.95,136310.0,55.681,56.2745,55.5302,55.5396,136310.0
2024-03-05 10:00:00,59.01,59.58,58.98,59.45,144002.0,55.5962,56.1332,55.5679,56.0107,144002.0
2024-03-05 10:30:00,59.48,59.66,59.31,59.46,117944.0,56.039,56.2086,55.8788,56.0201,117944.0
2024-03-05 11:00:00,59.46,59.54,58.86,59.13,137552.0,56.0201,56.0955,55.4549,55.7092,137552.0
2024-03-05 11:30:00,59.12,59.17,58.53,58.55,150989.0,55.6998,55.7469,55.1439,55.1628,150989.0
2024-03-05 12:00:00,58.53,58.77,58.41,58.54,110075.0,55.1439,55.3701,55.0309,55.1534,110075.0
2024-03-05 12:30:00,58.54,58.8,58.47,58.8,46653.0,55.1534,55.3983,55.0874,55.3983,46653.0
2024-03-05 13:00:00,58.81,58.93,58.76,58.85,57479.0,55.4077,55.5208,55.3606,55.4454,57479.0
2024-03-05 13:30:00,58.84,58.92,58.68,58.69,55728.0,55.436,55.5114,55.2853,55.2947,55728.0
2024-03-05 14:00:00,58.69,58.82,58.6,58.82,51284.0,55.2947,55.4172,55.2099,55.4172,51284.0
2024-03-05 14:30:00,58.81,58.82,58.29,58.34,43679.0,55.4077,55.4172,54.9178,54.9649,43679.0
2024-03-05 15:00:00,58.33,58.53,58.17,58.21,98516.0,54.9555,55.1439,54.8048,54.8425,98516.0
2024-03-05 15:30:00,58.2,58.39,58.11,58.15,392797.0,54.833,55.012,54.7482,54.7859,392797.0
2024-03-06 09:30:00,58.7,58.9,58.34,58.77,132223.0,55.3041,55.4925,54.9649,55.3701,132223.0
2024-03-06 10:00:00,58.76,58.96,58.43,58.43,100216.0,55.3606,55.5491,55.0497,55.0497,100216.0
2024-03-06 10:30:00,58.46,58.46,58.14,58.41,104033.0,55.078,55.078,54.7765,55.0309,104033.0
2024-03-06 11:00:00,58.43,58.52,58.15,58.35,111718.0,55.0497,55.1345,54.7859,54.9744,111718.0
2024-03-06 11:30:00,58.34,58.4,58.17,58.18,65377.0,54.9649,55.0215,54.8048,54.8142,65377.0
2024-03-06 12:00:00,58.19,58.39,58.08,58.31,48259.0,54.8236,55.012,54.72,54.9367,48259.0
2024-03-06 12:30:00,58.3,58.58,58.28,58.5,26979.0,54.9273,55.1911,54.9084,55.1157,26979.0
2024-03-06 13:00:00,58.51,58.66,58.49,58.55,57408.0,55.1251,55.2664,55.1063,55.1628,57408.0
2024-03-06 13:30:00,58.58,58.6,58.38,58.43,34892.0,55.1911,55.2099,55.0026,55.0497,34892.0
2024-03-06 14:00:00,58.41,58.46,58.07,58.13,94028.0,55.0309,55.078,54.7106,54.7671,94028.0
2024-03-06 14:30:00,58.13,58.23,57.93,58.23,38461.0,54.7671,54.8613,54.5787,54.8613,38461.0
2024-03-06 15:00:00,58.2,58.33,58.11,58.28,63222.0,54.833,54.9555,54.7482,54.9084,63222.0
2024-03-06 15:30:00,58.29,58.6,58.25,58.5,294600.0,54.9178,55.2099,54.8801,55.1157,294600.0
2024-03-07 09:30:00,58.98,59.48,58.7,59.43,160036.0,55.5679,56.039,55.3041,55.9919,160036.0
2024-03-07 10:00:00,59.46,59.7,59.11,59.13,63052.0,56.0201,56.2463,55.6904,55.7092,63052.0
2024-03-07 10:30:00,59.13,59.43,59.11,59.39,44907.0,55.7092,55.9919,55.6904,55.9542,44907.0
2024-03-07 11:00:00,59.39,59.55,59.26,59.39,85925.0,55.9542,56.1049,55.8317,55.9542,85925.0
2024-03-07 11:30:00,59.39,59.4,59.23,59.34,58256.0,55.9542,55.9636,55.8035,55.9071,58256.0
2024-03-07 12:00:00,59.34,59.41,59.23,59.26,121576.0,55.9071,55.973,55.8035,55.8317,121576.0
2024-03-07 12:30:00,59.26,59.39,59.24,59.32,53992.0,55.8317,55.9542,55.8129,55.8882,53992.0
2024-03-07 13:00:00,59.31,59.55,59.3,59.41,42390.0,55.8788,56.1049,55.8694,55.973,42390.0
2024-03-07 13:30:00,59.43,59.58,59.39,59.5,73089.0,55.9919,56.1332,55.9542,56.0578,73089.0
2024-03-07 14:00:00,59.5,59.59,59.46,59.58,134362.0,56.0578,56.1426,56.0201,56.1332,134362.0
2024-03-07 14:30:00,59.57,59.59,59.48,59.53,101905.0,56.1238,56.1426,56.039,56.0861,101905.0
2024-03-07 15:00:00,59.52,59.62,59.49,59.55,151906.0,56.0767,56.1709,56.0484,56.1049,151906.0
2024-03-07 15:30:00,59.56,59.67,59.36,59.41,290398.0,56.1144,56.218,55.9259,55.973,290398.0
2024-03-08 09:30:00,59.62,59.84,59.15,59.74,49495.0,56.1709,56.3782,55.7281,56.2839,49495.0
2024-03-08 10:00:00,59.72,59.82,59.25,59.3,54868.0,56.2651,56.3593,55.8223,55.8694,54868.0
2024-03-08 10:30:00,59.27,59.72,59.24,59.55,52963.0,55.8411,56.2651,55.8129,56.1049,52963.0
2024-03-08 11:00:00,59.53,60.07,59.48,60.05,77345.0,56.0861,56.5949,56.039,56.576,77345.0
2024-03-08 11:30:00,60.05,60.15,59.85,59.95,85030.0,56.576,56.6702,56.3876,56.4818,85030.0
2024-03-08 12:00:00,59.96,60.17,59.96,60.11,51803.0,56.4912,56.6891,56.4912,56.6325,51803.0
2024-03-08 12:30:00,60.08,60.2,59.97,60.17,55199.0,56.6043,56.7173,56.5006,56.6891,55199.0
2024-03-08 13:00:00,60.17,60.38,60.08,60.32,106463.0,56.6891,56.8869,56.6043,56.8304,106463.0
2024-03-08 13:30:00,60.32,60.38,60.11,60.17,36989.0,56.8304,56.8869,56.6325,56.6891,36989.0
2024-03-08 14:00:00,60.17,60.26,60.12,60.2,61004.0,56.6891,56.7739,56.642,56.7173,61004.0
2024-03-08 14:30:00,60.21,60.22,59.98,60.11,61156.0,56.7268,56.7362,56.5101,56.6325,61156.0
2024-03-08 15:00:00,60.12,60.14,59.97,59.99,64392.0,56.642,56.6608,56.5006,56.5195,64392.0
2024-03-08 15:30:00,59.99,60.23,59.97,60.08,338478.0,56.5195,56.7456,56.5006,56.6043,338478.0
2024-03-11 09:30:00,60.08,60.73,60.08,60.53,84876.0,56.6043,57.2167,56.6043,57.0282,84876.0
2024-03-11 10:00:00,60.53,60.58,60.37,60.44,85496.0,57.0282,57.0754,56.8775,56.9434,85496.0
2024-03-11 10:30:00,60.43,60.63,60.25,60.49,201606.0,56.934,57.1225,56.7644,56.9906,201606.0
2024-03-11 11:00:00,60.49,60.56,60.32,60.52,114210.0,56.9906,57.0565,56.8304,57.0188,114210.0
2024-03-11 11:30:00,60.53,60.53,60.31,60.42,74541.0,57.0282,57.0282,56.821,56.9246,74541.0
2024-03-11 12:00:00,60.43,60.61,60.42,60.58,102344.0,56.934,57.1036,56.9246,57.0754,102344.0
2024-03-11 12:30:00,60.58,60.7,60.5,60.51,79972.0,57.0754,57.1884,57.0,57.0094,79972.0
2024-03-11 13:00:00,60.5,60.78,60.5,60.77,91840.0,57.0,57.2638,57.0,57.2544,91840.0
2024-03-11 13:30:00,60.76,60.76,60.53,60.68,93211.0,57.2449,57.2449,57.0282,57.1696,93211.0
2024-03-11 14:00:00,60.68,60.7,60.5,60.58,79522.0,57.1696,57.1884,57.0,57.0754,79522.0
2024-03-11 14:30:00,60.58,60.61,60.39,60.5,86261.0,57.0754,57.1036,56.8963,57.0,86261.0
2024-03-11 15:00:00,60.5,60.61,60.45,60.5,151640.0,57.0,57.1036,56.9529,57.0,151640.0
2024-03-11 15:30:00,60.49,60.77,60.48,60.66,475718.0,56.9906,57.2544,56.9811,57.1507,475718.0
2024-03-12 09:30:00,60.41,60.62,60.05,60.42,60778.0,56.9152,57.113,56.576,56.9246,60778.0
2024-03-12 10:00:00,60.41,60.57,60.16,60.57,174034.0,56.9152,57.0659,56.6796,57.0659,174034.0
2024-03-12 10:30:00,60.55,60.68,60.29,60.48,173200.0,57.0471,57.1696,56.8021,56.9811,173200.0
2024-03-12 11:00:00,60.5,60.53,60.1,60.12,57200.0,57.0,57.0282,56.6231,56.642,57200.0
2024-03-12 11:30:00,60.1,60.18,59.77,60.04,94168.0,56.6231,56.6985,56.3122,56.5666,94168.0
2024-03-12 12:00:00,60.04,60.04,59.61,59.62,90829.0,56.5666,56.5666,56.1615,56.1709,90829.0
2024-03-12 12:30:00,59.64,59.64,59.26,59.46,55613.0,56.1897,56.1897,55.8317,56.0201,55613.0
2024-03-12 13:00:00,59.47,59.48,59.28,59.37,61376.0,56.0296,56.039,55.8506,55.9354,61376.0
2024-03-12 13:30:00,59.37,59.66,59.31,59.58,69671.0,55.9354,56.2086,55.8788,56.1332,69671.0
2024-03-12 14:00:00,59.58,59.66,59.49,59.59,57941.0,56.1332,56.2086,56.0484,56.1426,57941.0
2024-03-12 14:30:00,59.6,59.68,59.54,59.65,64369.0,56.152,56.2274,56.0955,56.1992,64369.0
2024-03-12 15:00:00,59.66,59.85,59.65,59.85,65980.0,56.2086,56.3876,56.1992,56.3876,65980.0
2024-03-12 15:30:00,59.84,59.88,59.68,59.82,205944.0,56.3782,56.4158,56.2274,56.3593,205944.0
2024-03-13 09:30:00,59.86,60.47,59.82,60.24,272977.0,56.397,56.9717,56.3593,56.755,272977.0
2024-03-13 10:00:00,60.23,60.33,59.97,60.03,110542.0,56.7456,56.8398,56.5006,56.5572,110542.0
2024-03-13 10:30:00,60.02,60.06,59.68,59.79,103206.0,56.5477,56.5854,56.2274,56.3311,103206.0
2024-03-13 11:00:00,59.78,59.78,59.58,59.63,48114.0,56.3216,56.3216,56.1332,56.1803,48114.0
2024-03-13 11:30:00,59.63,59.8,59.56,59.57,95457.0,56.1803,56.3405,56.1144,56.1238,95457.0
2024-03-13 12:00:00,59.56,59.56,59.38,59.39,60232.0,56.1144,56.1144,55.9448,55.9542,60232.0
2024-03-13 12:30:00,59.39,59.44,59.16,59.2,94705.0,55.9542,56.0013,55.7375,55.7752,94705.0
2024-03-13 13:00:00,59.19,59.25,59.04,59.05,92526.0,55.7658,55.8223,55.6244,55.6339,92526.0
2024-03-13 13:30:00,59.04,59.06,58.75,58.81,130835.0,55.6244,55.6433,55.3512,55.4077,130835.0
2024-03-13 14:00:00,58.82,59.2,58.82,58.9,285084.0,55.4172,55.7752,55.4172,55.4925,285084.0
2024-03-13 14:30:00,58.9,58.91,58.7,58.75,88196.0,55.4925,55.502,55.3041,55.3512,88196.0
2024-03-13 15:00:00,58.75,58.91,58.68,58.69,136226.0,55.3512,55.502,55.2853,55.2947,136226.0
2024-03-13 15:30:00,58.69,59.16,58.66,59.14,533090.0,55.2947,55.7375,55.2664,55.7187,533090.0
2024-03-14 09:30:00,58.95,59.13,57.93,57.93,141008.0,55.5396,55.7092,54.5787,54.5787,141008.0
2024-03-14 10:00:00,57.93,58.28,57.76,57.9,124734.0,54.5787,54.9084,54.4185,54.5504,124734.0
2024-03-14 10:30:00,57.9,58.42,57.9,58.34,138487.0,54.5504,55.0403,54.5504,54.9649,138487.0
2024-03-14 11:00:00,58.29,58.52,58.2,58.51,63950.0,54.9178,55.1345,54.833,55.1251,63950.0
2024-03-14 11:30:00,58.51,58.59,58.44,58.51,70751.0,55.1251,55.2005,55.0592,55.1251,70751.0
2024-03-14 12:00:00,58.51,58.63,58.44,58.5,54083.0,55.1251,55.2382,55.0592,55.1157,54083.0
2024-03-14 12:30:00,58.49,58.5,58.14,58.19,62419.0,55.1063,55.1157,54.7765,54.8236,62419.0
2024-03-14 13:00:00,58.19,58.55,58.18,58.42,70067.0,54.8236,55.1628,54.8142,55.0403,70067.0
2024-03-14 13:30:00,58.42,58.6,58.28,58.6,117465.0,55.0403,55.2099,54.9084,55.2099,117465.0
2024-03-14 14:00:00,58.59,58.76,58.59,58.71,98960.0,55.2005,55.3606,55.2005,55.3135,98960.0
2024-03-14 14:30:00,58.71,59.08,58.66,58.91,175790.0,55.3135,55.6621,55.2664,55.502,175790.0
2024-03-14 15:00:00,58.91,58.92,58.53,58.61,112794.0,55.502,55.5114,55.1439,55.2193,112794.0
2024-03-14 15:30:00,58.62,59.09,58.53,59.07,420092.0,55.2287,55.6715,55.1439,55.6527,420092.0
2024-03-15 09:30:00,58.71,59.52,58.64,59.1,773047.0,55.3135,56.0767,55.2476,55.681,773047.0
2024-03-15 10:00:00,59.09,59.15,58.9,59.12,52528.0,55.6715,55.7281,55.4925,55.6998,52528.0
2024-03-15 10:30:00,59.11,59.34,59.04,59.18,38342.0,55.6904,55.9071,55.6244,55.7563,38342.0
2024-03-15 11:00:00,59.18,59.18,58.87,58.92,24822.0,55.7563,55.7563,55.4643,55.5114,24822.0
2024-03-15 11:30:00,58.91,58.95,58.82,58.85,22314.0,55.502,55.5396,55.4172,55.4454,22314.0
2024-03-15 12:00:00,58.85,58.85,58.62,58.72,47280.0,55.4454,55.4454,55.2287,55.323,47280.0
2024-03-15 12:30:00,58.71,58.76,58.5,58.67,35170.0,55.3135,55.3606,55.1157,55.2758,35170.0
2024-03-15 13:00:00,58.64,58.93,58.63,58.93,55947.0,55.2476,55.5208,55.2382,55.5208,55947.0
2024-03-15 13:30:00,58.93,59.03,58.9,58.98,42018.0,55.5208,55.615,55.4925,55.5679,42018.0
2024-03-15 14:00:00,58.97,59.12,58.82,59.04,67089.0,55.5585,55.6998,55.4172,55.6244,67089.0
2024-03-15 14:30:00,59.04,59.2,59.0,59.19,63601.0,55.6244,55.7752,55.5868,55.7658,63601.0
2024-03-15 15:00:00,59.2,59.21,58.98,59.16,80066.0,55.7752,55.7846,55.5679,55.7375,80066.0
2024-03-15 15:30:00,59.17,59.18,58.8,58.95,397852.0,55.7469,55.7563,55.3983,55.5396,397852.0
2024-03-18 09:30:00,58.92,59.08,58.42,58.89,59024.0,55.5114,55.6621,55.0403,55.4831,59024.0
2024-03-18 10:00:00,58.91,59.07,58.77,58.88,48069.0,55.502,55.6527,55.3701,55.4737,48069.0
2024-03-18 10:30:00,58.84,58.89,58.71,58.83,34832.0,55.436,55.4831,55.3135,55.4266,34832.0
2024-03-18 11:00:00,58.83,59.09,58.79,59.06,76998.0,55.4266,55.6715,55.3889,55.6433,76998.0
2024-03-18 11:30:00,59.07,59.31,59.06,59.31,49264.0,55.6527,55.8788,55.6433,55.8788,49264.0
2024-03-18 12:00:00,59.3,59.3,59.15,59.22,33262.0,55.8694,55.8694,55.7281,55.794,33262.0
2024-03-18 12:30:00,59.22,59.33,59.14,59.29,33202.0,55.794,55.8977,55.7187,55.86,33202.0
2024-03-18 13:00:00,59.3,59.37,59.14,59.26,29534.0,55.8694,55.9354,55.7187,55.8317,29534.0
2024-03-18 13:30:00,59.27,59.27,59.1,59.26,36677.0,55.8411,55.8411,55.681,55.8317,36677.0
2024-03-18 14:00:00,59.25,59.36,59.1,59.13,56488.0,55.8223,55.9259,55.681,55.7092,56488.0
2024-03-18 14:30:00,59.14,59.2,59.0,59.05,44261.0,55.7187,55.7752,55.5868,55.6339,44261.0
2024-03-18 15:00:00,59.05,59.11,58.93,58.93,66165.0,55.6339,55.6904,55.5208,55.5208,66165.0
2024-03-18 15:30:00,58.92,58.99,58.79,58.94,242336.0,55.5114,55.5773,55.3889,55.5302,242336.0
2024-03-19 09:30:00,59.06,59.39,58.59,59.16,66427.0,55.6433,55.9542,55.2005,55.7375,66427.0
2024-03-19 10:00:00,59.14,59.22,58.81,58.81,29378.0,55.7187,55.794,55.4077,55.4077,29378.0
2024-03-19 10:30:00,58.85,58.94,58.64,58.84,44515.0,55.4454,55.5302,55.2476,55.436,44515.0
2024-03-19 11:00:00,58.81,58.96,58.79,58.92,20536.0,55.4077,55.5491,55.3889,55.5114,20536.0
2024-03-19 11:30:00,58.9,59.05,58.87,58.96,32317.0,55.4925,55.6339,55.4643,55.5491,32317.0
2024-03-19 12:00:00,58.96,58.96,58.78,58.88,67401.0,55.5491,55.5491,55.3795,55.4737,67401.0
2024-03-19 12:30:00,58.88,58.94,58.72,58.77,67743.0,55.4737,55.5302,55.323,55.3701,67743.0
2024-03-19 13:00:00,58.77,58.81,58.6,58.64,92961.0,55.3701,55.4077,55.2099,55.2476,92961.0
2024-03-19 13:30:00,58.64,58.73,58.47,58.67,70522.0,55.2476,55.3324,55.0874,55.2758,70522.0
2024-03-19 14:00:00,58.68,58.76,58.5,58.71,58888.0,55.2853,55.3606,55.1157,55.3135,58888.0
2024-03-19 14:30:00,58.72,58.75,58.58,58.58,48942.0,55.323,55.3512,55.1911,55.1911,48942.0
2024-03-19 15:00:00,58.58,58.96,58.58,58.87,161407.0,55.1911,55.5491,55.1911,55.4643,161407.0
2024-03-19 15:30:00,58.89,58.99,58.68,58.78,439288.0,55.4831,55.5773,55.2853,55.3795,439288.0
2024-03-20 09:30:00,58.69,59.39,58.44,59.37,63101.0,55.2947,55.9542,55.0592,55.9354,63101.0
2024-03-20 10:00:00,59.36,59.66,59.34,59.55,32098.0,55.9259,56.2086,55.9071,56.1049,32098.0
2024-03-20 10:30:00,59.55,59.63,59.47,59.48,58144.0,56.1049,56.1803,56.0296,56.039,58144.0
2024-03-20 11:00:00,59.48,59.48,59.19,59.23,61164.0,56.039,56.039,55.7658,55.8035,61164.0
2024-03-20 11:30:00,59.22,59.27,59.07,59.22,65552.0,55.794,55.8411,55.6527,55.794,65552.0
2024-03-20 12:00:00,59.22,59.29,59.11,59.24,53553.0,55.794,55.86,55.6904,55.8129,53553.0
2024-03-20 12:30:00,59.24,59.42,59.21,59.33,63294.0,55.8129,55.9825,55.7846,55.8977,63294.0
2024-03-20 13:00:00,59.32,59.34,59.22,59.26,83145.0,55.8882,55.9071,55.794,55.8317,83145.0
2024-03-20 13:30:00,59.26,59.27,59.05,59.07,44581.0,55.8317,55.8411,55.6339,55.6527,44581.0
2024-03-20 14:00:00,59.08,59.29,58.7,58.9,110112.0,55.6621,55.86,55.3041,55.4925,110112.0
2024-03-20 14:30:00,58.9,59.4,58.69,59.15,66144.0,55.4925,55.9636,55.2947,55.7281,66144.0
2024-03-20 15:00:00,59.16,59.39,59.0,59.33,109984.0,55.7375,55.9542,55.5868,55.8977,109984.0
2024-03-20 15:30:00,59.32,59.32,58.92,59.21,315409.0,55.8882,55.8882,55.5114,55.7846,315409.0
2024-03-21 09:30:00,59.4,59.5,59.0,59.33,331375.0,55.9636,56.0578,55.5868,55.8977,331375.0
2024-03-21 10:00:00,59.32,59.39,59.02,59.07,115827.0,55.8882,55.9542,55.6056,55.6527,115827.0
2024-03-21 10:30:00,59.08,59.44,59.08,59.32,63652.0,55.6621,56.0013,55.6621,55.8882,63652.0
2024-03-21 11:00:00,59.32,59.32,58.92,58.93,60043.0,55.8882,55.8882,55.5114,55.5208,60043.0
2024-03-21 11:30:00,58.92,58.95,58.62,58.76,84710.0,55.5114,55.5396,55.2287,55.3606,84710.0
2024-03-21 12:00:00,58.75,58.83,58.62,58.68,61117.0,55.3512,55.4266,55.2287,55.2853,61117.0
2024-03-21 12:30:00,58.67,58.79,58.62,58.71,36425.0,55.2758,55.3889,55.2287,55.3135,36425.0
2024-03-21 13:00:00,58.72,58.8,58.59,58.62,38274.0,55.323,55.3983,55.2005,55.2287,38274.0
2024-03-21 13:30:00,58.63,58.65,58.48,58.51,42221.0,55.2382,55.257,55.0968,55.1251,42221.0
2024-03-21 14:00:00,58.51,58.54,58.38,58.41,77262.0,55.1251,55.1534,55.0026,55.0309,77262.0
2024-03-21 14:30:00,58.42,58.44,58.18,58.37,245416.0,55.0403,55.0592,54.8142,54.9932,245416.0
2024-03-21 15:00:00,58.38,58.43,58.3,58.34,82927.0,55.0026,55.0497,54.9273,54.9649,82927.0
2024-03-21 15:30:00,58.35,58.36,57.87,57.89,411476.0,54.9744,54.9838,54.5221,54.541,411476.0
2024-03-22 09:30:00,58.4,58.6,58.15,58.33,148919.0,55.0215,55.2099,54.7859,54.9555,148919.0
2024-03-22 10:00:00,58.3,58.33,58.02,58.03,71202.0,54.9273,54.9555,54.6635,54.6729,71202.0
2024-03-22 10:30:00,58.04,58.13,57.99,58.09,88149.0,54.6823,54.7671,54.6352,54.7294,88149.0
2024-03-22 11:00:00,58.09,58.15,57.91,57.95,77280.0,54.7294,54.7859,54.5598,54.5975,77280.0
2024-03-22 11:30:00,57.95,58.06,57.94,57.96,102984.0,54.5975,54.7011,54.5881,54.6069,102984.0
2024-03-22 12:00:00,57.96,58.22,57.94,58.1,134271.0,54.6069,54.8519,54.5881,54.7388,134271.0
2024-03-22 12:30:00,58.11,58.16,57.89,57.93,70373.0,54.7482,54.7954,54.541,54.5787,70373.0
2024-03-22 13:00:00,57.92,58.03,57.87,57.98,52602.0,54.5692,54.6729,54.5221,54.6258,52602.0
2024-03-22 13:30:00,57.98,58.0,57.84,57.91,60907.0,54.6258,54.6446,54.4939,54.5598,60907.0
2024-03-22 14:00:00,57.92,57.94,57.82,57.83,57769.0,54.5692,54.5881,54.475,54.4844,57769.0
2024-03-22 14:30:00,57.82,57.91,57.79,57.87,50581.0,54.475,54.5598,54.4468,54.5221,50581.0
2024-03-22 15:00:00,57.87,57.98,57.78,57.87,86700.0,54.5221,54.6258,54.4373,54.5221,86700.0
2024-03-22 15:30:00,57.87,58.09,57.82,57.89,302399.0,54.5221,54.7294,54.475,54.541,302399.0
2024-03-25 09:30:00,57.89,58.25,57.78,57.85,48534.0,54.541,54.8801,54.4373,54.5033,48534.0
2024-03-25 10:00:00,57.82,57.86,57.54,57.58,58116.0,54.475,54.5127,54.2112,54.2489,58116.0
2024-03-25 10:30:00,57.56,57.57,57.36,57.55,55114.0,54.2301,54.2395,54.0416,54.2206,55114.0
2024-03-25 11:00:00,57.57,57.9,57.54,57.62,51197.0,54.2395,54.5504,54.2112,54.2866,51197.0
2024-03-25 11:30:00,57.62,57.79,57.56,57.58,120095.0,54.2866,54.4468,54.2301,54.2489,120095.0
2024-03-25 12:00:00,57.57,57.6,57.42,57.44,54136.0,54.2395,54.2677,54.0982,54.117,54136.0
2024-03-25 12:30:00,57.44,57.49,57.34,57.41,49882.0,54.117,54.1641,54.0228,54.0887,49882.0
2024-03-25 13:00:00,57.39,57.41,57.19,57.31,47228.0,54.0699,54.0887,53.8815,53.9945,47228.0
2024-03-25 13:30:00,57.31,57.44,57.29,57.43,31477.0,53.9945,54.117,53.9757,54.1076,31477.0
2024-03-25 14:00:00,57.43,57.5,57.39,57.45,65572.0,54.1076,54.1735,54.0699,54.1264,65572.0
2024-03-25 14:30:00,57.45,57.45,57.36,57.36,55472.0,54.1264,54.1264,54.0416,54.0416,55472.0
2024-03-25 15:00:00,57.36,57.36,57.25,57.28,59015.0,54.0416,54.0416,53.938,53.9663,59015.0
2024-03-25 15:30:00,57.28,57.56,57.26,57.52,267085.0,53.9663,54.2301,53.9474,54.1924,267085.0
2024-03-26 09:30:00,57.49,57.82,57.04,57.05,69661.0,54.1641,54.475,53.7401,53.7496,69661.0
2024-03-26 10:00:00,57.04,57.23,56.95,57.22,52081.0,53.7401,53.9192,53.6554,53.9097,52081.0
2024-03-26 10:30:00,57.21,57.39,57.17,57.25,64092.0,53.9003,54.0699,53.8626,53.938,64092.0
2024-03-26 11:00:00,57.24,57.24,56.9,56.98,59154.0,53.9286,53.9286,53.6082,53.6836,59154.0
2024-03-26 11:30:00,56.97,56.98,56.81,56.81,51789.0,53.6742,53.6836,53.5235,53.5235,51789.0
2024-03-26 12:00:00,56.81,56.89,56.73,56.85,44113.0,53.5235,53.5988,53.4481,53.5611,44113.0
2024-03-26 12:30:00,56.84,56.86,56.71,56.71,45219.0,53.5517,53.5706,53.4292,53.4292,45219.0
2024-03-26 13:00:00,56.7,56.72,56.56,56.64,63163.0,53.4198,53.4387,53.2879,53.3633,63163.0
2024-03-26 13:30:00,56.64,56.68,56.48,56.53,47807.0,53.3633,53.401,53.2125,53.2596,47807.0
2024-03-26 14:00:00,56.53,56.53,56.29,56.29,95022.0,53.2596,53.2596,53.0335,53.0335,95022.0
2024-03-26 14:30:00,56.29,56.32,56.16,56.23,80939.0,53.0335,53.0618,52.9111,52.977,80939.0
2024-03-26 15:00:00,56.22,56.42,56.16,56.37,104647.0,52.9676,53.156,52.9111,53.1089,104647.0
2024-03-26 15:30:00,56.37,56.52,56.29,56.31,408633.0,53.1089,53.2502,53.0335,53.0524,408633.0
2024-03-27 09:30:00,56.91,57.9,56.91,57.66,104324.0,53.6177,54.5504,53.6177,54.3243,104324.0
2024-03-27 10:00:00,57.66,58.04,57.53,58.04,84986.0,54.3243,54.6823,54.2018,54.6823,84986.0
2024-03-27 10:30:00,58.05,58.08,57.7,57.78,96731.0,54.6917,54.72,54.362,54.4373,96731.0
2024-03-27 11:00:00,57.78,58.02,57.77,58.01,41499.0,54.4373,54.6635,54.4279,54.654,41499.0
2024-03-27 11:30:00,58.01,58.14,58.0,58.11,42653.0,54.654,54.7765,54.6446,54.7482,42653.0
2024-03-27 12:00:00,58.1,58.21,57.98,58.1,45635.0,54.7388,54.8425,54.6258,54.7388,45635.0
2024-03-27 12:30:00,58.1,58.22,58.08,58.12,43990.0,54.7388,54.8519,54.72,54.7577,43990.0
2024-03-27 13:00:00,58.11,58.23,58.04,58.17,44324.0,54.7482,54.8613,54.6823,54.8048,44324.0
2024-03-27 13:30:00,58.18,58.36,58.07,58.36,72931.0,54.8142,54.9838,54.7106,54.9838,72931.0
2024-03-27 14:00:00,58.38,58.72,58.34,58.72,107565.0,55.0026,55.323,54.9649,55.323,107565.0
2024-03-27 14:30:00,58.73,58.94,58.6,58.9,105358.0,55.3324,55.5302,55.2099,55.4925,105358.0
2024-03-27 15:00:00,58.93,58.95,58.67,58.89,147722.0,55.5208,55.5396,55.2758,55.4831,147722.0
2024-03-27 15:30:00,58.89,58.99,58.62,58.98,405182.0,55.4831,55.5773,55.2287,55.5679,405182.0
2024-03-28 09:30:00,59.27,59.52,58.8,58.93,67404.0,55.8411,56.0767,55.3983,55.5208,67404.0
2024-03-28 10:00:00,59.0,59.39,58.97,59.31,48407.0,55.5868,55.9542,55.5585,55.8788,48407.0
2024-03-28 10:30:00,59.33,59.45,59.28,59.28,49964.0,55.8977,56.0107,55.8506,55.8506,49964.0
2024-03-28 11:00:00,59.28,59.51,59.24,59.33,44160.0,55.8506,56.0673,55.8129,55.8977,44160.0
2024-03-28 11:30:00,59.32,59.44,59.27,59.41,28488.0,55.8882,56.0013,55.8411,55.973,28488.0
2024-03-28 12:00:00,59.41,59.68,59.38,59.62,55313.0,55.973,56.2274,55.9448,56.1709,55313.0
2024-03-28 12:30:00,59.62,59.64,59.48,59.55,32770.0,56.1709,56.1897,56.039,56.1049,32770.0
2024-03-28 13:00:00,59.56,59.66,59.52,59.56,67514.0,56.1144,56.2086,56.0767,56.1144,67514.0
2024-03-28 13:30:00,59.57,59.71,59.55,59.7,51993.0,56.1238,56.2557,56.1049,56.2463,51993.0
2024-03-28 14:00:00,59.7,59.79,59.69,59.72,36346.0,56.2463,56.3311,56.2368,56.2651,36346.0
2024-03-28 14:30:00,59.72,59.79,59.65,59.79,35637.0,56.2651,56.3311,56.1992,56.3311,35637.0
2024-03-28 15:00:00,59.78,59.95,59.73,59.95,67784.0,56.3216,56.4818,56.2745,56.4818,67784.0
2024-03-28 15:30:00,59.96,59.99,59.73,59.75,320243.0,56.4912,56.5195,56.2745,56.2934,320243.0
2024-04-01 09:30:00,59.71,59.71,58.87,59.13,67135.0,56.2557,56.2557,55.4643,55.7092,67135.0
2024-04-01 10:00:00,59.06,59.07,58.78,58.86,32121.0,55.6433,55.6527,55.3795,55.4549,32121.0
2024-04-01 10:30:00,58.85,59.07,58.7,58.97,29077.0,55.4454,55.6527,55.3041,55.5585,29077.0
2024-04-01 11:00:00,58.97,59.11,58.89,59.07,45235.0,55.5585,55.6904,55.4831,55.6527,45235.0
2024-04-01 11:30:00,59.07,59.07,58.69,58.69,43804.0,55.6527,55.6527,55.2947,55.2947,43804.0
2024-04-01 12:00:00,58.67,58.69,58.53,58.61,79468.0,55.2758,55.2947,55.1439,55.2193,79468.0
2024-04-01 12:30:00,58.61,58.67,58.52,58.6,66953.0,55.2193,55.2758,55.1345,55.2099,66953.0
2024-04-01 13:00:00,58.59,58.82,58.53,58.73,63830.0,55.2005,55.4172,55.1439,55.3324,63830.0
2024-04-01 13:30:00,58.75,58.86,58.7,58.73,54757.0,55.3512,55.4549,55.3041,55.3324,54757.0
2024-04-01 14:00:00,58.74,58.82,58.63,58.81,71955.0,55.3418,55.4172,55.2382,55.4077,71955.0
2024-04-01 14:30:00,58.81,58.91,58.77,58.86,60764.0,55.4077,55.502,55.3701,55.4549,60764.0
2024-04-01 15:00:00,58.87,58.99,58.77,58.87,55545.0,55.4643,55.5773,55.3701,55.4643,55545.0
2024-04-01 15:30:00,58.86,58.96,58.74,58.85,258425.0,55.4549,55.5491,55.3418,55.4454,258425.0
2024-04-02 09:30:00,58.56,59.07,58.51,58.92,65777.0,55.1722,55.6527,55.1251,55.5114,65777.0
2024-04-02 10:00:00,58.92,59.64,58.91,59.56,71425.0,55.5114,56.1897,55.502,56.1144,71425.0
2024-04-02 10:30:00,59.56,59.65,59.49,59.6,49519.0,56.1144,56.1992,56.0484,56.152,49519.0
2024-04-02 11:00:00,59.58,59.62,59.25,59.26,38991.0,56.1332,56.1709,55.8223,55.8317,38991.0
2024-04-02 11:30:00,59.23,59.3,59.05,59.3,55230.0,55.8035,55.8694,55.6339,55.8694,55230.0
2024-04-02 12:00:00,59.31,59.37,59.2,59.26,45649.0,55.8788,55.9354,55.7752,55.8317,45649.0
2024-04-02 12:30:00,59.25,59.34,59.2,59.32,23922.0,55.8223,55.9071,55.7752,55.8882,23922.0
2024-04-02 13:00:00,59.33,59.33,59.18,59.25,28416.0,55.8977,55.8977,55.7563,55.8223,28416.0
2024-04-02 13:30:00,59.25,59.28,59.11,59.2,55288.0,55.8223,55.8506,55.6904,55.7752,55288.0
2024-04-02 14:00:00,59.19,59.23,59.06,59.09,32476.0,55.7658,55.8035,55.6433,55.6715,32476.0
2024-04-02 14:30:00,59.1,59.13,58.98,58.98,35877.0,55.681,55.7092,55.5679,55.5679,35877.0
2024-04-02 15:00:00,59.0,59.19,58.95,59.18,56622.0,55.5868,55.7658,55.5396,55.7563,56622.0
2024-04-02 15:30:00,59.19,59.35,59.14,59.27,230240.0,55.7658,55.9165,55.7187,55.8411,230240.0
2024-04-03 09:30:00,59.18,59.27,58.04,58.09,88115.0,55.7563,55.8411,54.6823,54.7294,88115.0
2024-04-03 10:00:00,58.11,58.77,58.11,58.69,44463.0,54.7482,55.3701,54.7482,55.2947,44463.0
2024-04-03 10:30:00,58.7,58.74,58.57,58.62,45715.0,55.3041,55.3418,55.1816,55.2287,45715.0
2024-04-03 11:00:00,58.61,58.61,58.43,58.45,29031.0,55.2193,55.2193,55.0497,55.0686,29031.0
2024-04-03 11:30:00,58.44,58.55,58.4,58.54,31196.0,55.0592,55.1628,55.0215,55.1534,31196.0
2024-04-03 12:00:00,58.54,58.6,58.48,58.54,38454.0,55.1534,55.2099,55.0968,55.1534,38454.0
2024-04-03 12:30:00,58.55,58.57,58.32,58.36,40682.0,55.1628,55.1816,54.9461,54.9838,40682.0
2024-04-03 13:00:00,58.33,58.56,58.3,58.53,40115.0,54.9555,55.1722,54.9273,55.1439,40115.0
2024-04-03 13:30:00,58.52,58.52,58.33,58.36,46237.0,55.1345,55.1345,54.9555,54.9838,46237.0
2024-04-03 14:00:00,58.38,58.43,58.32,58.39,55694.0,55.0026,55.0497,54.9461,55.012,55694.0
2024-04-03 14:30:00,58.38,58.42,58.33,58.36,57876.0,55.0026,55.0403,54.9555,54.9838,57876.0
2024-04-03 15:00:00,58.35,58.39,58.14,58.27,61381.0,54.9744,55.012,54.7765,54.899,61381.0
2024-04-03 15:30:00,58.27,58.46,58.23,58.43,258978.0,54.899,55.078,54.8613,55.0497,258978.0
2024-04-04 09:30:00,59.43,59.6,58.9,59.16,111600.0,55.9919,56.152,55.4925,55.7375,111600.0
2024-04-04 10:00:00,59.16,59.21,58.95,59.02,63441.0,55.7375,55.7846,55.5396,55.6056,63441.0
2024-04-04 10:30:00,58.99,59.02,58.83,58.91,67326.0,55.5773,55.6056,55.4266,55.502,67326.0
2024-04-04 11:00:00,58.92,59.24,58.9,59.23,22842.0,55.5114,55.8129,55.4925,55.8035,22842.0
2024-04-04 11:30:00,59.2,59.35,59.19,59.34,29286.0,55.7752,55.9165,55.7658,55.9071,29286.0
2024-04-04 12:00:00,59.34,59.37,59.21,59.23,28208.0,55.9071,55.9354,55.7846,55.8035,28208.0
2024-04-04 12:30:00,59.21,59.24,59.1,59.19,24815.0,55.7846,55.8129,55.681,55.7658,24815.0
2024-04-04 13:00:00,59.19,59.26,59.06,59.09,29095.0,55.7658,55.8317,55.6433,55.6715,29095.0
2024-04-04 13:30:00,59.08,59.08,58.8,58.81,36423.0,55.6621,55.6621,55.3983,55.4077,36423.0
2024-04-04 14:00:00,58.8,58.81,58.49,58.58,45570.0,55.3983,55.4077,55.1063,55.1911,45570.0
2024-04-04 14:30:00,58.57,58.66,58.41,58.53,36435.0,55.1816,55.2664,55.0309,55.1439,36435.0
2024-04-04 15:00:00,58.53,58.68,58.42,58.43,35055.0,55.1439,55.2853,55.0403,55.0497,35055.0
2024-04-04 15:30:00,58.45,59.02,58.3,58.93,311989.0,55.0686,55.6056,54.9273,55.5208,311989.0
2024-04-05 09:30:00,58.55,58.85,58.06,58.14,44633.0,55.1628,55.4454,54.7011,54.7765,44633.0
2024-04-05 10:00:00,58.11,58.32,58.09,58.1,38325.0,54.7482,54.9461,54.7294,54.7388,38325.0
2024-04-05 10:30:00,58.1,58.31,58.09,58.29,34743.0,54.7388,54.9367,54.7294,54.9178,34743.0
2024-04-05 11:00:00,58.29,58.42,58.13,58.42,23496.0,54.9178,55.0403,54.7671,55.0403,23496.0
2024-04-05 11:30:00,58.44,58.68,58.39,58.66,28637.0,55.0592,55.2853,55.012,55.2664,28637.0
2024-04-05 12:00:00,58.65,58.72,58.58,58.63,33007.0,55.257,55.323,55.1911,55.2382,33007.0
2024-04-05 12:30:00,58.61,58.63,58.53,58.62,27612.0,55.2193,55.2382,55.1439,55.2287,27612.0
2024-04-05 13:00:00,58.63,58.63,58.19,58.28,51042.0,55.2382,55.2382,54.8236,54.9084,51042.0
2024-04-05 13:30:00,58.27,58.33,58.19,58.26,45365.0,54.899,54.9555,54.8236,54.8896,45365.0
2024-04-05 14:00:00,58.26,58.48,58.22,58.32,40153.0,54.8896,55.0968,54.8519,54.9461,40153.0
2024-04-05 14:30:00,58.33,58.45,58.18,58.26,54260.0,54.9555,55.0686,54.8142,54.8896,54260.0
2024-04-05 15:00:00,58.26,58.58,58.24,58.56,73032.0,54.8896,55.1911,54.8707,55.1722,73032.0
2024-04-05 15:30:00,58.56,58.72,58.49,58.51,195054.0,55.1722,55.323,55.1063,55.1251,195054.0
2024-04-08 09:30:00,58.58,59.58,58.58,59.05,129308.0,55.1911,56.1332,55.1911,55.6339,129308.0
2024-04-08 10:00:00,59.07,59.33,58.99,59.26,112266.0,55.6527,55.8977,55.5773,55.8317,112266.0
2024-04-08 10:30:00,59.28,59.61,59.23,59.48,113642.0,55.8506,56.1615,55.8035,56.039,113642.0
2024-04-08 11:00:00,59.5,59.56,59.4,59.4,57626.0,56.0578,56.1144,55.9636,55.9636,57626.0
2024-04-08 11:30:00,59.41,59.5,59.36,59.48,84007.0,55.973,56.0578,55.9259,56.039,84007.0
2024-04-08 12:00:00,59.47,59.55,59.4,59.52,80001.0,56.0296,56.1049,55.9636,56.0767,80001.0
2024-04-08 12:30:00,59.51,59.55,59.45,59.49,48990.0,56.0673,56.1049,56.0107,56.0484,48990.0
2024-04-08 13:00:00,59.49,59.53,59.43,59.49,42722.0,56.0484,56.0861,55.9919,56.0484,42722.0
2024-04-08 13:30:00,59.49,59.56,59.42,59.52,43204.0,56.0484,56.1144,55.9825,56.0767,43204.0
2024-04-08 14:00:00,59.51,59.52,59.41,59.48,38604.0,56.0673,56.0767,55.973,56.039,38604.0
2024-04-08 14:30:00,59.48,59.5,59.38,59.41,41506.0,56.039,56.0578,55.9448,55.973,41506.0
2024-04-08 15:00:00,59.42,59.5,59.3,59.33,74270.0,55.9825,56.0578,55.8694,55.8977,74270.0
2024-04-08 15:30:00,59.34,59.49,59.17,59.48,218958.0,55.9071,56.0484,55.7469,56.039,218958.0
2024-04-09 09:30:00,59.57,60.44,59.43,59.74,119903.0,56.1238,56.9434,55.9919,56.2839,119903.0
2024-04-09 10:00:00,59.74,59.99,59.7,59.92,50237.0,56.2839,56.5195,56.2463,56.4535,50237.0
2024-04-09 10:30:00,59.9,59.95,59.69,59.71,45090.0,56.4347,56.4818,56.2368,56.2557,45090.0
2024-04-09 11:00:00,59.7,59.95,59.65,59.88,57529.0,56.2463,56.4818,56.1992,56.4158,57529.0
2024-04-09 11:30:00,59.87,59.96,59.71,59.73,49668.0,56.4064,56.4912,56.2557,56.2745,49668.0
2024-04-09 12:00:00,59.73,59.76,59.55,59.57,91050.0,56.2745,56.3028,56.1049,56.1238,91050.0
2024-04-09 12:30:00,59.58,59.7,59.53,59.63,59855.0,56.1332,56.2463,56.0861,56.1803,59855.0
2024-04-09 13:00:00,59.62,59.78,59.59,59.75,42815.0,56.1709,56.3216,56.1426,56.2934,42815.0
2024-04-09 13:30:00,59.75,59.85,59.73,59.83,49194.0,56.2934,56.3876,56.2745,56.3687,49194.0
2024-04-09 14:00:00,59.83,59.94,59.77,59.91,76481.0,56.3687,56.4724,56.3122,56.4441,76481.0
2024-04-09 14:30:00,59.91,60.03,59.85,59.98,51547.0,56.4441,56.5572,56.3876,56.5101,51547.0
2024-04-09 15:00:00,59.98,60.04,59.84,60.04,60515.0,56.5101,56.5666,56.3782,56.5666,60515.0
2024-04-09 15:30:00,60.04,60.06,59.86,59.96,242026.0,56.5666,56.5854,56.397,56.4912,242026.0
2024-04-10 09:30:00,59.24,59.39,58.28,58.54,145071.0,55.8129,55.9542,54.9084,55.1534,145071.0
2024-04-10 10:00:00,58.54,58.73,58.37,58.65,130352.0,55.1534,55.3324,54.9932,55.257,130352.0
2024-04-10 10:30:00,58.65,59.01,58.61,58.85,119113.0,55.257,55.5962,55.2193,55.4454,119113.0
2024-04-10 11:00:00,58.85,58.89,58.68,58.8,73610.0,55.4454,55.4831,55.2853,55.3983,73610.0
2024-04-10 11:30:00,58.81,58.86,58.53,58.6,87783.0,55.4077,55.4549,55.1439,55.2099,87783.0
2024-04-10 12:00:00,58.6,58.81,58.59,58.76,71574.0,55.2099,55.4077,55.2005,55.3606,71574.0
2024-04-10 12:30:00,58.76,58.78,58.59,58.76,56683.0,55.3606,55.3795,55.2005,55.3606,56683.0
2024-04-10 13:00:00,58.76,58.84,58.38,58.8,121397.0,55.3606,55.436,55.0026,55.3983,121397.0
2024-04-10 13:30:00,58.8,59.04,58.62,58.89,77482.0,55.3983,55.6244,55.2287,55.4831,77482.0
2024-04-10 14:00:00,58.9,59.09,58.77,58.83,85725.0,55.4925,55.6715,55.3701,55.4266,85725.0
2024-04-10 14:30:00,58.82,58.94,58.67,58.68,47004.0,55.4172,55.5302,55.2758,55.2853,47004.0
2024-04-10 15:00:00,58.68,59.06,58.63,59.04,96828.0,55.2853,55.6433,55.2382,55.6244,96828.0
2024-04-10 15:30:00,59.05,59.16,58.87,59.07,307246.0,55.6339,55.7375,55.4643,55.6527,307246.0
2024-04-11 09:30:00,59.49,59.66,58.88,58.96,40613.0,56.0484,56.2086,55.4737,55.5491,40613.0
2024-04-11 10:00:00,58.91,58.94,58.54,58.54,29113.0,55.502,55.5302,55.1534,55.1534,29113.0
2024-04-11 10:30:00,58.56,58.88,58.55,58.71,53719.0,55.1722,55.4737,55.1628,55.3135,53719.0
2024-04-11 11:00:00,58.7,58.79,58.59,58.6,35129.0,55.3041,55.3889,55.2005,55.2099,35129.0
2024-04-11 11:30:00,58.59,58.91,58.56,58.9,38990.0,55.2005,55.502,55.1722,55.4925,38990.0
2024-04-11 12:00:00,58.89,58.99,58.89,58.9,57153.0,55.4831,55.5773,55.4831,55.4925,57153.0
2024-04-11 12:30:00,58.89,59.02,58.87,58.96,56409.0,55.4831,55.6056,55.4643,55.5491,56409.0
2024-04-11 13:00:00,58.98,59.11,58.92,59.04,32511.0,55.5679,55.6904,55.5114,55.6244,32511.0
2024-04-11 13:30:00,59.03,59.18,59.03,59.17,49388.0,55.615,55.7563,55.615,55.7469,49388.0
2024-04-11 14:00:00,59.17,59.32,59.14,59.23,31095.0,55.7469,55.8882,55.7187,55.8035,31095.0
2024-04-11 14:30:00,59.24,59.33,59.18,59.18,28035.0,55.8129,55.8977,55.7563,55.7563,28035.0
2024-04-11 15:00:00,59.18,59.18,59.02,59.15,43004.0,55.7563,55.7563,55.6056,55.7281,43004.0
2024-04-11 15:30:00,59.15,59.24,59.03,59.15,261755.0,55.7281,55.8129,55.615,55.7281,261755.0
2024-04-12 09:30:00,59.35,59.48,59.0,59.23,55681.0,55.9165,56.039,55.5868,55.8035,55681.0
2024-04-12 10:00:00,59.24,59.39,59.05,59.39,101568.0,55.8129,55.9542,55.6339,55.9542,101568.0
2024-04-12 10:30:00,59.4,59.43,59.14,59.36,48963.0,55.9636,55.9919,55.7187,55.9259,48963.0
2024-04-12 11:00:00,59.37,59.5,59.08,59.11,53041.0,55.9354,56.0578,55.6621,55.6904,53041.0
2024-04-12 11:30:00,59.11,59.29,59.05,59.28,56569.0,55.6904,55.86,55.6339,55.8506,56569.0
2024-04-12 12:00:00,59.28,59.28,59.07,59.1,79628.0,55.8506,55.8506,55.6527,55.681,79628.0
2024-04-12 12:30:00,59.1,59.12,58.83,58.85,140628.0,55.681,55.6998,55.4266,55.4454,140628.0
2024-04-12 13:00:00,58.84,58.9,58.43,58.45,210685.0,55.436,55.4925,55.0497,55.0686,210685.0
2024-04-12 13:30:00,58.43,58.94,58.43,58.94,69830.0,55.0497,55.5302,55.0497,55.5302,69830.0
2024-04-12 14:00:00,58.94,59.12,58.86,58.9,126232.0,55.5302,55.6998,55.4549,55.4925,126232.0
2024-04-12 14:30:00,58.9,58.9,58.66,58.7,76839.0,55.4925,55.4925,55.2664,55.3041,76839.0
2024-04-12 15:00:00,58.69,58.7,58.51,58.62,67306.0,55.2947,55.3041,55.1251,55.2287,67306.0
2024-04-12 15:30:00,58.63,58.89,58.58,58.8,244651.0,55.2382,55.4831,55.1911,55.3983,244651.0
2024-04-15 09:30:00,59.02,59.25,58.62,58.75,32597.0,55.6056,55.8223,55.2287,55.3512,32597.0
2024-04-15 10:00:00,58.76,58.76,58.01,58.12,83317.0,55.3606,55.3606,54.654,54.7577,83317.0
2024-04-15 10:30:00,58.13,58.23,57.94,58.0,54376.0,54.7671,54.8613,54.5881,54.6446,54376.0
2024-04-15 11:00:00,58.01,58.15,57.89,58.15,65461.0,54.654,54.7859,54.541,54.7859,65461.0
2024-04-15 11:30:00,58.15,58.63,58.11,58.54,101200.0,54.7859,55.2382,54.7482,55.1534,101200.0
2024-04-15 12:00:00,58.55,58.63,58.29,58.3,147846.0,55.1628,55.2382,54.9178,54.9273,147846.0
2024-04-15 12:30:00,58.26,58.37,58.21,58.32,42543.0,54.8896,54.9932,54.8425,54.9461,42543.0
2024-04-15 13:00:00,58.3,58.42,58.13,58.14,28698.0,54.9273,55.0403,54.7671,54.7765,28698.0
2024-04-15 13:30:00,58.08,58.11,57.82,57.97,77498.0,54.72,54.7482,54.475,54.6163,77498.0
2024-04-15 14:00:00,57.97,58.1,57.81,57.82,75825.0,54.6163,54.7388,54.4656,54.475,75825.0
2024-04-15 14:30:00,57.82,58.01,57.67,57.75,57549.0,54.475,54.654,54.3337,54.4091,57549.0
2024-04-15 15:00:00,57.76,57.92,57.69,57.87,117367.0,54.4185,54.5692,54.3525,54.5221,117367.0
2024-04-15 15:30:00,57.87,58.3,57.78,58.26,388732.0,54.5221,54.9273,54.4373,54.8896,388732.0
2024-04-16 09:30:00,57.9,57.9,56.94,57.05,70502.0,54.5504,54.5504,53.6459,53.7496,70502.0
2024-04-16 10:00:00,57.01,57.08,56.67,57.07,83768.0,53.7119,53.7778,53.3916,53.7684,83768.0
2024-04-16 10:30:00,57.05,57.11,56.79,56.97,69002.0,53.7496,53.8061,53.5046,53.6742,69002.0
2024-04-16 11:00:00,56.97,57.14,56.89,57.08,53313.0,53.6742,53.8344,53.5988,53.7778,53313.0
2024-04-16 11:30:00,57.1,57.36,57.04,57.21,37885.0,53.7967,54.0416,53.7401,53.9003,37885.0
2024-04-16 12:00:00,57.19,57.46,57.13,57.39,59508.0,53.8815,54.1358,53.8249,54.0699,59508.0
2024-04-16 12:30:00,57.38,57.6,57.37,57.54,93387.0,54.0605,54.2677,54.0511,54.2112,93387.0
2024-04-16 13:00:00,57.54,57.54,57.38,57.38,80183.0,54.2112,54.2112,54.0605,54.0605,80183.0
2024-04-16 13:30:00,57.37,57.37,57.07,57.28,79711.0,54.0511,54.0511,53.7684,53.9663,79711.0
2024-04-16 14:00:00,57.24,57.58,57.2,57.26,58457.0,53.9286,54.2489,53.8909,53.9474,58457.0
2024-04-16 14:30:00,57.27,57.42,57.23,57.33,56582.0,53.9568,54.0982,53.9192,54.0134,56582.0
2024-04-16 15:00:00,57.33,57.33,57.05,57.16,228111.0,54.0134,54.0134,53.7496,53.8532,228111.0
2024-04-16 15:30:00,57.15,57.38,56.96,57.19,494372.0,53.8438,54.0605,53.6648,53.8815,494372.0
2024-04-17 09:30:00,57.54,57.84,57.25,57.68,54483.0,54.2112,54.4939,53.938,54.3431,54483.0
2024-04-17 10:00:00,57.67,57.8,57.38,57.39,52410.0,54.3337,54.4562,54.0605,54.0699,52410.0
2024-04-17 10:30:00,57.38,57.4,57.2,57.36,68879.0,54.0605,54.0793,53.8909,54.0416,68879.0
2024-04-17 11:00:00,57.39,57.45,57.18,57.19,47330.0,54.0699,54.1264,53.872,53.8815,47330.0
2024-04-17 11:30:00,57.18,57.34,57.07,57.31,34795.0,53.872,54.0228,53.7684,53.9945,34795.0
2024-04-17 12:00:00,57.31,57.51,57.2,57.42,44904.0,53.9945,54.183,53.8909,54.0982,44904.0
2024-04-17 12:30:00,57.41,57.69,57.38,57.66,28332.0,54.0887,54.3525,54.0605,54.3243,28332.0
2024-04-17 13:00:00,57.66,58.08,57.61,58.08,51330.0,54.3243,54.72,54.2772,54.72,51330.0
2024-04-17 13:30:00,58.06,58.13,57.93,58.08,37049.0,54.7011,54.7671,54.5787,54.72,37049.0
2024-04-17 14:00:00,58.07,58.24,58.05,58.13,36741.0,54.7106,54.8707,54.6917,54.7671,36741.0
2024-04-17 14:30:00,58.13,58.49,58.06,58.15,102758.0,54.7671,55.1063,54.7011,54.7859,102758.0
2024-04-17 15:00:00,58.16,58.28,58.08,58.2,53155.0,54.7954,54.9084,54.72,54.833,53155.0
2024-04-17 15:30:00,58.19,58.57,58.17,58.5,448384.0,54.8236,55.1816,54.8048,55.1157,448384.0
2024-04-18 09:30:00,58.77,58.77,58.08,58.41,71051.0,55.3701,55.3701,54.72,55.0309,71051.0
2024-04-18 10:00:00,58.41,58.49,58.1,58.26,25467.0,55.0309,55.1063,54.7388,54.8896,25467.0
2024-04-18 10:30:00,58.26,58.49,58.2,58.41,40015.0,54.8896,55.1063,54.833,55.0309,40015.0
2024-04-18 11:00:00,58.38,58.68,58.37,58.59,28945.0,55.0026,55.2853,54.9932,55.2005,28945.0
2024-04-18 11:30:00,58.59,58.6,58.4,58.5,31108.0,55.2005,55.2099,55.0215,55.1157,31108.0
2024-04-18 12:00:00,58.49,58.64,58.42,58.64,28093.0,55.1063,55.2476,55.0403,55.2476,28093.0
2024-04-18 12:30:00,58.63,58.63,58.5,58.52,28945.0,55.2382,55.2382,55.1157,55.1345,28945.0
2024-04-18 13:00:00,58.53,58.88,58.53,58.86,38987.0,55.1439,55.4737,55.1439,55.4549,38987.0
2024-04-18 13:30:00,58.86,58.86,58.65,58.77,56833.0,55.4549,55.4549,55.257,55.3701,56833.0
2024-04-18 14:00:00,58.76,58.93,58.69,58.84,70933.0,55.3606,55.5208,55.2947,55.436,70933.0
2024-04-18 14:30:00,58.84,59.01,58.76,59.01,120007.0,55.436,55.5962,55.3606,55.5962,120007.0
2024-04-18 15:00:00,59.02,59.14,59.01,59.12,123609.0,55.6056,55.7187,55.5962,55.6998,123609.0
2024-04-18 15:30:00,59.13,59.19,58.96,58.98,341869.0,55.7092,55.7658,55.5491,55.5679,341869.0
2024-04-19 09:30:00,59.12,59.3,58.98,59.28,106842.0,55.6998,55.8694,55.5679,55.8506,106842.0
2024-04-19 10:00:00,59.29,59.38,59.06,59.38,60930.0,55.86,55.9448,55.6433,55.9448,60930.0
2024-04-19 10:30:00,59.37,59.46,59.25,59.42,118660.0,55.9354,56.0201,55.8223,55.9825,118660.0
2024-04-19 11:00:00,59.4,59.56,59.36,59.46,84278.0,55.9636,56.1144,55.9259,56.0201,84278.0
2024-04-19 11:30:00,59.46,59.46,59.34,59.46,64556.0,56.0201,56.0201,55.9071,56.0201,64556.0
2024-04-19 12:00:00,59.46,59.57,59.39,59.48,83005.0,56.0201,56.1238,55.9542,56.039,83005.0
2024-04-19 12:30:00,59.47,59.6,59.3,59.6,129328.0,56.0296,56.152,55.8694,56.152,129328.0
2024-04-19 13:00:00,59.6,59.76,59.55,59.69,153323.0,56.152,56.3028,56.1049,56.2368,153323.0
2024-04-19 13:30:00,59.69,59.77,59.64,59.66,56158.0,56.2368,56.3122,56.1897,56.2086,56158.0
2024-04-19 14:00:00,59.65,59.78,59.53,59.7,76829.0,56.1992,56.3216,56.0861,56.2463,76829.0
2024-04-19 14:30:00,59.7,59.89,59.62,59.87,115572.0,56.2463,56.4253,56.1709,56.4064,115572.0
2024-04-19 15:00:00,59.86,59.91,59.73,59.78,97285.0,56.397,56.4441,56.2745,56.3216,97285.0
2024-04-19 15:30:00,59.78,59.84,59.65,59.69,303899.0,56.3216,56.3782,56.1992,56.2368,303899.0
2024-04-22 09:30:00,59.68,59.87,59.46,59.81,48780.0,56.2274,56.4064,56.0201,56.3499,48780.0
2024-04-22 10:00:00,59.77,60.16,59.68,60.09,47443.0,56.3122,56.6796,56.2274,56.6137,47443.0
2024-04-22 10:30:00,60.08,60.2,60.01,60.08,45302.0,56.6043,56.7173,56.5383,56.6043,45302.0
2024-04-22 11:00:00,60.02,60.24,60.01,60.24,44186.0,56.5477,56.755,56.5383,56.755,44186.0
2024-04-22 11:30:00,60.25,60.27,60.06,60.14,41161.0,56.7644,56.7833,56.5854,56.6608,41161.0
2024-04-22 12:00:00,60.16,60.27,60.1,60.2,45038.0,56.6796,56.7833,56.6231,56.7173,45038.0
2024-04-22 12:30:00,60.21,60.35,60.18,60.32,35891.0,56.7268,56.8587,56.6985,56.8304,35891.0
2024-04-22 13:00:00,60.32,60.58,60.28,60.55,58316.0,56.8304,57.0754,56.7927,57.0471,58316.0
2024-04-22 13:30:00,60.56,60.85,60.51,60.81,51648.0,57.0565,57.3297,57.0094,57.292,51648.0
2024-04-22 14:00:00,60.82,60.83,60.68,60.72,52600.0,57.3015,57.3109,57.1696,57.2073,52600.0
2024-04-22 14:30:00,60.73,60.77,60.45,60.5,43773.0,57.2167,57.2544,56.9529,57.0,43773.0
2024-04-22 15:00:00,60.5,60.53,60.38,60.45,63713.0,57.0,57.0282,56.8869,56.9529,63713.0
2024-04-22 15:30:00,60.44,60.58,60.27,60.31,261125.0,56.9434,57.0754,56.7833,56.821,261125.0
2024-04-23 09:30:00,60.03,60.99,59.82,60.62,87017.0,56.5572,57.4616,56.3593,57.113,87017.0
2024-04-23 10:00:00,60.7,60.83,60.6,60.66,61142.0,57.1884,57.3109,57.0942,57.1507,61142.0
2024-04-23 10:30:00,60.67,60.7,60.39,60.51,92060.0,57.1601,57.1884,56.8963,57.0094,92060.0
2024-04-23 11:00:00,60.51,60.7,60.43,60.56,44974.0,57.0094,57.1884,56.934,57.0565,44974.0
2024-04-23 11:30:00,60.54,60.59,60.42,60.54,48898.0,57.0377,57.0848,56.9246,57.0377,48898.0
2024-04-23 12:00:00,60.55,60.56,60.43,60.51,41027.0,57.0471,57.0565,56.934,57.0094,41027.0
2024-04-23 12:30:00,60.51,60.53,60.43,60.45,42014.0,57.0094,57.0282,56.934,56.9529,42014.0
2024-04-23 13:00:00,60.45,60.51,60.4,60.48,30817.0,56.9529,57.0094,56.9058,56.9811,30817.0
2024-04-23 13:30:00,60.47,60.51,60.4,60.48,41202.0,56.9717,57.0094,56.9058,56.9811,41202.0
2024-04-23 14:00:00,60.48,60.51,60.33,60.33,33157.0,56.9811,57.0094,56.8398,56.8398,33157.0
2024-04-23 14:30:00,60.32,60.39,60.19,60.25,66028.0,56.8304,56.8963,56.7079,56.7644,66028.0
2024-04-23 15:00:00,60.26,60.38,60.23,60.23,52863.0,56.7739,56.8869,56.7456,56.7456,52863.0
2024-04-23 15:30:00,60.22,60.41,60.1,60.35,277132.0,56.7362,56.9152,56.6231,56.8587,277132.0
2024-04-24 09:30:00,59.63,60.04,59.44,59.94,153113.0,56.1803,56.5666,56.0013,56.4724,153113.0
2024-04-24 10:00:00,59.96,60.27,59.93,60.25,88144.0,56.4912,56.7833,56.463,56.7644,88144.0
2024-04-24 10:30:00,60.25,60.25,60.0,60.07,97194.0,56.7644,56.7644,56.5289,56.5949,97194.0
2024-04-24 11:00:00,60.09,60.51,60.09,60.5,95061.0,56.6137,57.0094,56.6137,57.0,95061.0
2024-04-24 11:30:00,60.5,60.65,60.46,60.6,76079.0,57.0,57.1413,56.9623,57.0942,76079.0
2024-04-24 12:00:00,60.6,60.83,60.6,60.73,83160.0,57.0942,57.3109,57.0942,57.2167,83160.0
2024-04-24 12:30:00,60.72,60.73,60.6,60.65,46251.0,57.2073,57.2167,57.0942,57.1413,46251.0
2024-04-24 13:00:00,60.64,60.78,60.6,60.77,40950.0,57.1319,57.2638,57.0942,57.2544,40950.0
2024-04-24 13:30:00,60.77,60.87,60.67,60.87,45796.0,57.2544,57.3486,57.1601,57.3486,45796.0
2024-04-24 14:00:00,60.84,60.84,60.65,60.78,40409.0,57.3203,57.3203,57.1413,57.2638,40409.0
2024-04-24 14:30:00,60.79,60.85,60.69,60.76,44784.0,57.2732,57.3297,57.179,57.2449,44784.0
2024-04-24 15:00:00,60.75,60.94,60.71,60.92,63933.0,57.2355,57.4145,57.1978,57.3957,63933.0
2024-04-24 15:30:00,60.91,61.05,60.8,60.86,331231.0,57.3863,57.5182,57.2826,57.3392,331231.0
2024-04-25 09:30:00,60.89,61.18,60.1,60.3,66617.0,57.3674,57.6406,56.6231,56.8115,66617.0
2024-04-25 10:00:00,60.28,60.31,59.67,59.91,99324.0,56.7927,56.821,56.218,56.4441,99324.0
2024-04-25 10:30:00,59.95,60.34,59.82,60.25,40793.0,56.4818,56.8492,56.3593,56.7644,40793.0
2024-04-25 11:00:00,60.2,60.46,60.12,60.37,44400.0,56.7173,56.9623,56.642,56.8775,44400.0
2024-04-25 11:30:00,60.38,60.51,60.29,60.5,43505.0,56.8869,57.0094,56.8021,57.0,43505.0
2024-04-25 12:00:00,60.48,60.48,60.29,60.41,38532.0,56.9811,56.9811,56.8021,56.9152,38532.0
2024-04-25 12:30:00,60.4,60.57,60.37,60.56,27585.0,56.9058,57.0659,56.8775,57.0565,27585.0
2024-04-25 13:00:00,60.55,60.62,60.48,60.54,30008.0,57.0471,57.113,56.9811,57.0377,30008.0
2024-04-25 13:30:00,60.52,60.7,60.45,60.69,31475.0,57.0188,57.1884,56.9529,57.179,31475.0
2024-04-25 14:00:00,60.69,60.71,60.37,60.37,35933.0,57.179,57.1978,56.8775,56.8775,35933.0
2024-04-25 14:30:00,60.39,60.49,60.33,60.46,46927.0,56.8963,56.9906,56.8398,56.9623,46927.0
2024-04-25 15:00:00,60.47,60.68,60.44,60.66,51671.0,56.9717,57.1696,56.9434,57.1507,51671.0
2024-04-25 15:30:00,60.65,60.69,60.48,60.52,299663.0,57.1413,57.179,56.9811,57.0188,299663.0
2024-04-26 09:30:00,60.57,60.75,60.15,60.28,84258.0,57.0659,57.2355,56.6702,56.7927,84258.0
2024-04-26 10:00:00,60.29,60.43,60.17,60.39,34166.0,56.8021,56.934,56.6891,56.8963,34166.0
2024-04-26 10:30:00,60.41,60.42,60.04,60.09,38400.0,56.9152,56.9246,56.5666,56.6137,38400.0
2024-04-26 11:00:00,60.09,60.18,59.97,59.99,34573.0,56.6137,56.6985,56.5006,56.5195,34573.0
2024-04-26 11:30:00,59.98,60.09,59.92,60.07,45166.0,56.5101,56.6137,56.4535,56.5949,45166.0
2024-04-26 12:00:00,60.06,60.06,59.9,59.97,35044.0,56.5854,56.5854,56.4347,56.5006,35044.0
2024-04-26 12:30:00,59.98,60.07,59.94,59.98,26088.0,56.5101,56.5949,56.4724,56.5101,26088.0
2024-04-26 13:00:00,59.99,60.06,59.85,59.86,27904.0,56.5195,56.5854,56.3876,56.397,27904.0
2024-04-26 13:30:00,59.85,59.91,59.79,59.84,33344.0,56.3876,56.4441,56.3311,56.3782,33344.0
2024-04-26 14:00:00,59.84,59.98,59.83,59.94,32615.0,56.3782,56.5101,56.3687,56.4724,32615.0
2024-04-26 14:30:00,59.92,60.0,59.85,59.94,33889.0,56.4535,56.5289,56.3876,56.4724,33889.0
2024-04-26 15:00:00,59.95,60.02,59.84,59.87,52395.0,56.4818,56.5477,56.3782,56.4064,52395.0
2024-04-26 15:30:00,59.86,59.88,59.43,59.46,264027.0,56.397,56.4158,55.9919,56.0201,264027.0
2024-04-29 09:30:00,59.82,60.69,59.67,60.5,57971.0,56.3593,57.179,56.218,57.0,57971.0
2024-04-29 10:00:00,60.53,60.59,60.37,60.52,35637.0,57.0282,57.0848,56.8775,57.0188,35637.0
2024-04-29 10:30:00,60.53,60.77,60.53,60.61,43296.0,57.0282,57.2544,57.0282,57.1036,43296.0
2024-04-29 11:00:00,60.61,60.61,60.42,60.5,32753.0,57.1036,57.1036,56.9246,57.0,32753.0
2024-04-29 11:30:00,60.5,60.51,60.28,60.45,84430.0,57.0,57.0094,56.7927,56.9529,84430.0
2024-04-29 12:00:00,60.46,60.57,60.45,60.55,34056.0,56.9623,57.0659,56.9529,57.0471,34056.0
2024-04-29 12:30:00,60.55,60.63,60.51,60.59,50995.0,57.0471,57.1225,57.0094,57.0848,50995.0
2024-04-29 13:00:00,60.58,60.68,60.57,60.6,33669.0,57.0754,57.1696,57.0659,57.0942,33669.0
2024-04-29 13:30:00,60.61,60.65,60.46,60.47,33292.0,57.1036,57.1413,56.9623,56.9717,33292.0
2024-04-29 14:00:00,60.47,60.57,60.32,60.36,72716.0,56.9717,57.0659,56.8304,56.8681,72716.0
2024-04-29 14:30:00,60.36,60.36,60.19,60.3,54812.0,56.8681,56.8681,56.7079,56.8115,54812.0
2024-04-29 15:00:00,60.3,60.3,60.12,60.24,82606.0,56.8115,56.8115,56.642,56.755,82606.0
2024-04-29 15:30:00,60.23,60.49,60.2,60.47,368836.0,56.7456,56.9906,56.7173,56.9717,368836.0
2024-04-30 09:30:00,59.85,59.99,59.1,59.98,69687.0,56.3876,56.5195,55.681,56.5101,69687.0
2024-04-30 10:00:00,60.0,60.06,59.8,60.03,33801.0,56.5289,56.5854,56.3405,56.5572,33801.0
2024-04-30 10:30:00,60.03,60.22,59.91,60.07,39989.0,56.5572,56.7362,56.4441,56.5949,39989.0
2024-04-30 11:00:00,60.07,60.17,59.98,60.1,36570.0,56.5949,56.6891,56.5101,56.6231,36570.0
2024-04-30 11:30:00,60.11,60.51,60.0,60.51,36318.0,56.6325,57.0094,56.5289,57.0094,36318.0
2024-04-30 12:00:00,60.5,60.74,60.5,60.7,75930.0,57.0,57.2261,57.0,57.1884,75930.0
2024-04-30 12:30:00,60.68,60.77,60.58,60.67,39738.0,57.1696,57.2544,57.0754,57.1601,39738.0
2024-04-30 13:00:00,60.66,60.73,60.57,60.67,34647.0,57.1507,57.2167,57.0659,57.1601,34647.0
2024-04-30 13:30:00,60.67,60.86,60.65,60.85,40273.0,57.1601,57.3392,57.1413,57.3297,40273.0
2024-04-30 14:00:00,60.85,60.88,60.45,60.57,45024.0,57.3297,57.358,56.9529,57.0659,45024.0
2024-04-30 14:30:00,60.56,60.61,60.46,60.58,41349.0,57.0565,57.1036,56.9623,57.0754,41349.0
2024-04-30 15:00:00,60.58,60.67,60.41,60.56,66866.0,57.0754,57.1601,56.9152,57.0565,66866.0
2024-04-30 15:30:00,60.56,60.73,60.43,60.63,327530.0,57.0565,57.2167,56.934,57.1225,327530.0
2024-05-01 09:30:00,60.66,61.05,60.43,60.75,65523.0,57.1507,57.5182,56.934,57.2355,65523.0
2024-05-01 10:00:00,60.78,61.27,60.63,61.22,76777.0,57.2638,57.7254,57.1225,57.6783,76777.0
2024-05-01 10:30:00,61.21,61.35,60.95,61.33,60766.0,57.6689,57.8008,57.4239,57.782,60766.0
2024-05-01 11:00:00,61.31,61.61,61.29,61.6,47798.0,57.7631,58.0458,57.7443,58.0363,47798.0
2024-05-01 11:30:00,61.58,61.65,61.43,61.65,27627.0,58.0175,58.0834,57.8762,58.0834,27627.0
2024-05-01 12:00:00,61.65,61.8,61.64,61.75,31711.0,58.0834,58.2248,58.074,58.1777,31711.0
2024-05-01 12:30:00,61.76,61.85,61.71,61.78,28224.0,58.1871,58.2719,58.14,58.2059,28224.0
2024-05-01 13:00:00,61.75,61.85,61.72,61.78,25547.0,58.1777,58.2719,58.1494,58.2059,25547.0
2024-05-01 13:30:00,61.78,61.87,61.67,61.67,44007.0,58.2059,58.2907,58.1023,58.1023,44007.0
2024-05-01 14:00:00,61.69,61.82,61.58,61.82,28781.0,58.1211,58.2436,58.0175,58.2436,28781.0
2024-05-01 14:30:00,61.85,62.49,61.64,62.25,56950.0,58.2719,58.8749,58.074,58.6487,56950.0
2024-05-01 15:00:00,62.29,62.29,61.94,62.03,96247.0,58.6864,58.6864,58.3567,58.4415,96247.0
2024-05-01 15:30:00,62.03,62.09,61.56,61.59,348916.0,58.4415,58.498,57.9987,58.0269,348916.0
2024-05-02 09:30:00,62.62,63.24,62.07,62.07,186862.0,58.9973,59.5815,58.4792,58.4792,186862.0
2024-05-02 10:00:00,62.06,62.1,61.12,61.24,221835.0,58.4697,58.5074,57.5841,57.6972,221835.0
2024-05-02 10:30:00,61.24,61.36,60.34,60.59,244899.0,57.6972,57.8102,56.8492,57.0848,244899.0
2024-05-02 11:00:00,60.59,61.21,60.56,60.67,70411.0,57.0848,57.6689,57.0565,57.1601,70411.0
2024-05-02 11:30:00,60.68,60.74,60.32,60.51,69824.0,57.1696,57.2261,56.8304,57.0094,69824.0
2024-05-02 12:00:00,60.51,60.66,60.43,60.66,44664.0,57.0094,57.1507,56.934,57.1507,44664.0
2024-05-02 12:30:00,60.63,60.81,60.54,60.57,48709.0,57.1225,57.292,57.0377,57.0659,48709.0
2024-05-02 13:00:00,60.57,60.79,60.53,60.67,37317.0,57.0659,57.2732,57.0282,57.1601,37317.0
2024-05-02 13:30:00,60.67,60.98,60.58,60.8,48089.0,57.1601,57.4522,57.0754,57.2826,48089.0
2024-05-02 14:00:00,60.79,60.93,60.67,60.72,46393.0,57.2732,57.4051,57.1601,57.2073,46393.0
2024-05-02 14:30:00,60.72,61.23,60.72,61.21,96507.0,57.2073,57.6877,57.2073,57.6689,96507.0
2024-05-02 15:00:00,61.24,61.26,61.05,61.05,80508.0,57.6972,57.716,57.5182,57.5182,80508.0
2024-05-02 15:30:00,61.04,61.05,60.45,60.8,596516.0,57.5087,57.5182,56.9529,57.2826,596516.0
2024-05-03 09:30:00,61.19,61.5,60.04,60.33,198902.0,57.6501,57.9421,56.5666,56.8398,198902.0
2024-05-03 10:00:00,60.36,60.54,59.97,60.21,96107.0,56.8681,57.0377,56.5006,56.7268,96107.0
2024-05-03 10:30:00,60.21,60.26,59.46,59.49,59973.0,56.7268,56.7739,56.0201,56.0484,59973.0
2024-05-03 11:00:00,59.52,59.84,59.5,59.79,70081.0,56.0767,56.3782,56.0578,56.3311,70081.0
2024-05-03 11:30:00,59.79,59.8,59.37,59.38,105087.0,56.3311,56.3405,55.9354,55.9448,105087.0
2024-05-03 12:00:00,59.36,59.42,59.19,59.26,65652.0,55.9259,55.9825,55.7658,55.8317,65652.0
2024-05-03 12:30:00,59.27,59.3,58.92,59.07,119407.0,55.8411,55.8694,55.5114,55.6527,119407.0
2024-05-03 13:00:00,59.07,59.2,58.9,59.11,100477.0,55.6527,55.7752,55.4925,55.6904,100477.0
2024-05-03 13:30:00,59.11,59.35,59.0,59.16,165720.0,55.6904,55.9165,55.5868,55.7375,165720.0
2024-05-03 14:00:00,59.16,59.54,59.09,59.45,125395.0,55.7375,56.0955,55.6715,56.0107,125395.0
2024-05-03 14:30:00,59.44,59.57,59.22,59.31,110129.0,56.0013,56.1238,55.794,55.8788,110129.0
2024-05-03 15:00:00,59.31,59.54,59.31,59.51,80737.0,55.8788,56.0955,55.8788,56.0673,80737.0
2024-05-03 15:30:00,59.51,60.11,59.38,60.01,687334.0,56.0673,56.6325,55.9448,56.5383,687334.0
2024-05-06 09:30:00,60.22,60.43,59.75,60.12,55054.0,56.7362,56.934,56.2934,56.642,55054.0
2024-05-06 10:00:00,60.09,60.34,59.87,59.88,45083.0,56.6137,56.8492,56.4064,56.4158,45083.0
2024-05-06 10:30:00,59.88,60.14,59.84,60.1,58124.0,56.4158,56.6608,56.3782,56.6231,58124.0
2024-05-06 11:00:00,60.12,60.24,60.05,60.17,31593.0,56.642,56.755,56.576,56.6891,31593.0
2024-05-06 11:30:00,60.15,60.15,59.82,59.95,30994.0,56.6702,56.6702,56.3593,56.4818,30994.0
2024-05-06 12:00:00,59.94,59.98,59.84,59.96,18810.0,56.4724,56.5101,56.3782,56.4912,18810.0
2024-05-06 12:30:00,59.95,60.02,59.86,59.99,28631.0,56.4818,56.5477,56.397,56.5195,28631.0
2024-05-06 13:00:00,59.99,60.08,59.99,60.03,16571.0,56.5195,56.6043,56.5195,56.5572,16571.0
2024-05-06 13:30:00,60.03,60.05,59.93,59.97,28452.0,56.5572,56.576,56.463,56.5006,28452.0
2024-05-06 14:00:00,59.96,60.11,59.76,60.07,57926.0,56.4912,56.6325,56.3028,56.5949,57926.0
2024-05-06 14:30:00,60.06,60.11,60.02,60.03,33420.0,56.5854,56.6325,56.5477,56.5572,33420.0
2024-05-06 15:00:00,60.03,60.13,59.77,59.84,73556.0,56.5572,56.6514,56.3122,56.3782,73556.0
2024-05-06 15:30:00,59.85,59.94,59.55,59.72,277550.0,56.3876,56.4724,56.1049,56.2651,277550.0
2024-05-07 09:30:00,60.13,60.44,60.03,60.2,86805.0,56.6514,56.9434,56.5572,56.7173,86805.0
2024-05-07 10:00:00,60.19,60.42,60.05,60.37,81727.0,56.7079,56.9246,56.576,56.8775,81727.0
2024-05-07 10:30:00,60.37,60.65,60.33,60.45,100814.0,56.8775,57.1413,56.8398,56.9529,100814.0
2024-05-07 11:00:00,60.45,60.47,60.12,60.14,46381.0,56.9529,56.9717,56.642,56.6608,46381.0
2024-05-07 11:30:00,60.13,60.3,60.09,60.27,46095.0,56.6514,56.8115,56.6137,56.7833,46095.0
2024-05-07 12:00:00,60.27,60.31,60.18,60.27,48541.0,56.7833,56.821,56.6985,56.7833,48541.0
2024-05-07 12:30:00,60.29,60.48,60.27,60.45,49507.0,56.8021,56.9811,56.7833,56.9529,49507.0
2024-05-07 13:00:00,60.44,60.68,60.38,60.61,48780.0,56.9434,57.1696,56.8869,57.1036,48780.0
2024-05-07 13:30:00,60.62,60.62,60.45,60.54,42783.0,57.113,57.113,56.9529,57.0377,42783.0
2024-05-07 14:00:00,60.54,60.85,60.52,60.82,48957.0,57.0377,57.3297,57.0188,57.3015,48957.0
2024-05-07 14:30:00,60.81,61.04,60.78,60.99,58186.0,57.292,57.5087,57.2638,57.4616,58186.0
2024-05-07 15:00:00,60.99,61.04,60.85,60.88,59681.0,57.4616,57.5087,57.3297,57.358,59681.0
2024-05-07 15:30:00,60.87,61.26,60.84,61.17,360891.0,57.3486,57.716,57.3203,57.6312,360891.0
2024-05-08 09:30:00,60.88,61.03,60.51,60.89,54195.0,57.358,57.4993,57.0094,57.3674,54195.0
2024-05-08 10:00:00,60.89,61.18,60.72,61.07,44677.0,57.3674,57.6406,57.2073,57.537,44677.0
2024-05-08 10:30:00,61.08,61.21,61.04,61.17,33709.0,57.5464,57.6689,57.5087,57.6312,33709.0
2024-05-08 11:00:00,61.19,61.23,60.99,61.17,61005.0,57.6501,57.6877,57.4616,57.6312,61005.0
2024-05-08 11:30:00,61.18,61.18,61.04,61.09,38621.0,57.6406,57.6406,57.5087,57.5558,38621.0
2024-05-08 12:00:00,61.1,61.13,60.89,60.96,27589.0,57.5653,57.5935,57.3674,57.4334,27589.0
2024-05-08 12:30:00,60.98,61.11,60.93,61.11,23610.0,57.4522,57.5747,57.4051,57.5747,23610.0
2024-05-08 13:00:00,61.11,61.2,61.05,61.09,73066.0,57.5747,57.6595,57.5182,57.5558,73066.0
2024-05-08 13:30:00,61.09,61.18,61.08,61.17,30684.0,57.5558,57.6406,57.5464,57.6312,30684.0
2024-05-08 14:00:00,61.17,61.17,60.93,61.04,34388.0,57.6312,57.6312,57.4051,57.5087,34388.0
2024-05-08 14:30:00,61.04,61.07,60.97,61.0,35003.0,57.5087,57.537,57.4428,57.4711,35003.0
2024-05-08 15:00:00,60.99,61.2,60.93,61.2,77633.0,57.4616,57.6595,57.4051,57.6595,77633.0
2024-05-08 15:30:00,61.22,61.33,61.02,61.06,243896.0,57.6783,57.782,57.4899,57.5276,243896.0
2024-05-09 09:30:00,60.94,61.33,60.66,61.14,33399.0,57.4145,57.782,57.1507,57.603,33399.0
2024-05-09 10:00:00,61.09,61.42,61.09,61.4,42288.0,57.5558,57.8668,57.5558,57.8479,42288.0
2024-05-09 10:30:00,61.39,61.86,61.38,61.82,47930.0,57.8385,58.2813,57.8291,58.2436,47930.0
2024-05-09 11:00:00,61.8,61.86,61.54,61.61,39272.0,58.2248,58.2813,57.9798,58.0458,39272.0
2024-05-09 11:30:00,61.62,61.82,61.6,61.79,30956.0,58.0552,58.2436,58.0363,58.2154,30956.0
2024-05-09 12:00:00,61.79,61.84,61.74,61.74,42366.0,58.2154,58.2625,58.1682,58.1682,42366.0
2024-05-09 12:30:00,61.74,61.74,61.62,61.64,29361.0,58.1682,58.1682,58.0552,58.074,29361.0
2024-05-09 13:00:00,61.66,61.67,61.57,61.58,50152.0,58.0929,58.1023,58.0081,58.0175,50152.0
2024-05-09 13:30:00,61.6,61.65,61.55,61.57,36449.0,58.0363,58.0834,57.9892,58.0081,36449.0
2024-05-09 14:00:00,61.56,61.61,61.47,61.48,51289.0,57.9987,58.0458,57.9139,57.9233,51289.0
2024-05-09 14:30:00,61.46,61.58,61.44,61.54,36670.0,57.9044,58.0175,57.8856,57.9798,36670.0
2024-05-09 15:00:00,61.53,61.56,61.36,61.39,57272.0,57.9704,57.9987,57.8102,57.8385,57272.0
2024-05-09 15:30:00,61.4,61.81,61.37,61.77,247738.0,57.8479,58.2342,57.8196,58.1965,247738.0
2024-05-10 09:30:00,62.1,62.25,61.41,61.7,74641.0,58.5074,58.6487,57.8573,58.1306,74641.0
2024-05-10 10:00:00,61.69,62.02,61.53,61.98,83672.0,58.1211,58.432,57.9704,58.3944,83672.0
2024-05-10 10:30:00,61.98,62.09,61.87,61.88,45521.0,58.3944,58.498,58.2907,58.3001,45521.0
2024-05-10 11:00:00,61.87,61.98,61.64,61.98,117253.0,58.2907,58.3944,58.074,58.3944,117253.0
2024-05-10 11:30:00,61.98,62.05,61.91,62.05,58983.0,58.3944,58.4603,58.3284,58.4603,58983.0
2024-05-10 12:00:00,62.03,62.07,61.93,61.94,54907.0,58.4415,58.4792,58.3473,58.3567,54907.0
2024-05-10 12:30:00,61.94,61.98,61.83,61.86,57295.0,58.3567,58.3944,58.253,58.2813,57295.0
2024-05-10 13:00:00,61.85,61.87,61.59,61.72,47208.0,58.2719,58.2907,58.0269,58.1494,47208.0
2024-05-10 13:30:00,61.73,62.0,61.7,62.0,47121.0,58.1588,58.4132,58.1306,58.4132,47121.0
2024-05-10 14:00:00,62.0,62.0,61.77,61.79,30843.0,58.4132,58.4132,58.1965,58.2154,30843.0
2024-05-10 14:30:00,61.79,61.93,61.73,61.88,27272.0,58.2154,58.3473,58.1588,58.3001,27272.0
2024-05-10 15:00:00,61.86,61.98,61.83,61.9,54850.0,58.2813,58.3944,58.253,58.319,54850.0
2024-05-10 15:30:00,61.91,62.0,61.77,61.9,245311.0,58.3284,58.4132,58.1965,58.319,245311.0
2024-05-13 09:30:00,61.8,61.9,61.45,61.57,155797.0,58.2248,58.319,57.895,58.0081,155797.0
2024-05-13 10:00:00,61.55,61.76,61.5,61.65,119878.0,57.9892,58.1871,57.9421,58.0834,119878.0
2024-05-13 10:30:00,61.65,61.76,61.64,61.7,73668.0,58.0834,58.1871,58.074,58.1306,73668.0
2024-05-13 11:00:00,61.72,61.72,61.37,61.4,120674.0,58.1494,58.1494,57.8196,57.8479,120674.0
2024-05-13 11:30:00,61.39,61.49,61.07,61.15,67366.0,57.8385,57.9327,57.537,57.6124,67366.0
2024-05-13 12:00:00,61.16,61.34,61.13,61.3,65901.0,57.6218,57.7914,57.5935,57.7537,65901.0
2024-05-13 12:30:00,61.31,61.33,61.18,61.28,37350.0,57.7631,57.782,57.6406,57.7349,37350.0
2024-05-13 13:00:00,61.27,61.27,61.09,61.16,52480.0,57.7254,57.7254,57.5558,57.6218,52480.0
2024-05-13 13:30:00,61.19,61.35,61.15,61.34,48349.0,57.6501,57.8008,57.6124,57.7914,48349.0
2024-05-13 14:00:00,61.34,61.4,61.28,61.34,44397.0,57.7914,57.8479,57.7349,57.7914,44397.0
2024-05-13 14:30:00,61.33,61.36,61.25,61.33,45910.0,57.782,57.8102,57.7066,57.782,45910.0
2024-05-13 15:00:00,61.35,61.42,61.23,61.25,57713.0,57.8008,57.8668,57.6877,57.7066,57713.0
2024-05-13 15:30:00,61.26,61.35,61.1,61.26,407933.0,57.716,57.8008,57.5653,57.716,407933.0
2024-05-14 09:30:00,61.88,62.0,61.32,61.68,59357.0,58.3001,58.4132,57.7725,58.1117,59357.0
2024-05-14 10:00:00,61.71,61.73,61.41,61.48,59933.0,58.14,58.1588,57.8573,57.9233,59933.0
2024-05-14 10:30:00,61.47,61.47,61.25,61.33,54650.0,57.9139,57.9139,57.7066,57.782,54650.0
2024-05-14 11:00:00,61.33,61.36,60.96,61.03,68502.0,57.782,57.8102,57.4334,57.4993,68502.0
2024-05-14 11:30:00,61.05,61.09,60.95,61.02,55198.0,57.5182,57.5558,57.4239,57.4899,55198.0
2024-05-14 12:00:00,60.99,61.12,60.97,61.03,41349.0,57.4616,57.5841,57.4428,57.4993,41349.0
2024-05-14 12:30:00,61.04,61.14,60.99,61.11,79087.0,57.5087,57.603,57.4616,57.5747,79087.0
2024-05-14 13:00:00,61.13,61.15,60.86,60.99,70679.0,57.5935,57.6124,57.3392,57.4616,70679.0
2024-05-14 13:30:00,61.0,61.03,60.92,60.93,27357.0,57.4711,57.4993,57.3957,57.4051,27357.0
2024-05-14 14:00:00,60.93,60.96,60.89,60.92,52578.0,57.4051,57.4334,57.3674,57.3957,52578.0
2024-05-14 14:30:00,60.93,61.1,60.93,60.97,30158.0,57.4051,57.5653,57.4051,57.4428,30158.0
2024-05-14 15:00:00,60.98,61.04,60.92,60.94,40228.0,57.4522,57.5087,57.3957,57.4145,40228.0
2024-05-14 15:30:00,60.94,61.15,60.88,60.9,236548.0,57.4145,57.6124,57.358,57.3768,236548.0
2024-05-15 09:30:00,60.85,60.94,60.42,60.43,91887.0,58.0069,58.0927,57.597,57.6066,91887.0
2024-05-15 10:00:00,60.46,61.01,60.43,60.94,84101.0,57.6351,58.1595,57.6066,58.0927,84101.0
2024-05-15 10:30:00,60.96,60.99,60.72,60.82,69609.0,58.1118,58.1404,57.883,57.9783,69609.0
2024-05-15 11:00:00,60.81,60.94,60.72,60.88,124867.0,57.9688,58.0927,57.883,58.0355,124867.0
2024-05-15 11:30:00,60.87,60.88,60.62,60.68,43886.0,58.026,58.0355,57.7877,57.8449,43886.0
2024-05-15 12:00:00,60.67,60.68,60.53,60.6,37800.0,57.8353,57.8449,57.7019,57.7686,37800.0
2024-05-15 12:30:00,60.59,60.79,60.5,60.71,66682.0,57.7591,57.9497,57.6733,57.8735,66682.0
2024-05-15 13:00:00,60.71,60.74,60.63,60.65,44301.0,57.8735,57.9021,57.7972,57.8163,44301.0
2024-05-15 13:30:00,60.65,60.66,60.42,60.42,64834.0,57.8163,57.8258,57.597,57.597,64834.0
2024-05-15 14:00:00,60.42,60.54,60.4,60.53,46464.0,57.597,57.7114,57.578,57.7019,46464.0
2024-05-15 14:30:00,60.53,60.53,60.36,60.43,50288.0,57.7019,57.7019,57.5398,57.6066,50288.0
2024-05-15 15:00:00,60.42,60.44,60.32,60.36,83727.0,57.597,57.6161,57.5017,57.5398,83727.0
2024-05-15 15:30:00,60.35,60.57,60.33,60.54,381180.0,57.5303,57.74,57.5112,57.7114,381180.0
2024-05-16 09:30:00,60.53,60.88,60.19,60.61,101200.0,57.7019,58.0355,57.3778,57.7781,101200.0
2024-05-16 10:00:00,60.62,61.09,60.62,61.06,127491.0,57.7877,58.2357,57.7877,58.2071,127491.0
2024-05-16 10:30:00,61.06,61.24,61.06,61.13,73544.0,58.2071,58.3787,58.2071,58.2738,73544.0
2024-05-16 11:00:00,61.13,61.2,61.09,61.11,73087.0,58.2738,58.3406,58.2357,58.2548,73087.0
2024-05-16 11:30:00,61.1,61.21,61.09,61.2,81734.0,58.2452,58.3501,58.2357,58.3406,81734.0
2024-05-16 12:00:00,61.19,61.31,61.15,61.26,93022.0,58.331,58.4454,58.2929,58.3978,93022.0
2024-05-16 12:30:00,61.24,61.32,61.17,61.21,50571.0,58.3787,58.455,58.312,58.3501,50571.0
2024-05-16 13:00:00,61.23,61.27,61.13,61.14,69875.0,58.3692,58.4073,58.2738,58.2834,69875.0
2024-05-16 13:30:00,61.14,61.33,61.11,61.28,135493.0,58.2834,58.4645,58.2548,58.4168,135493.0
2024-05-16 14:00:00,61.28,61.36,61.27,61.33,69604.0,58.4168,58.4931,58.4073,58.4645,69604.0
2024-05-16 14:30:00,61.32,61.4,61.25,61.31,135714.0,58.455,58.5312,58.3882,58.4454,135714.0
2024-05-16 15:00:00,61.31,61.52,61.28,61.51,172694.0,58.4454,58.6456,58.4168,58.6361,172694.0
2024-05-16 15:30:00,61.52,61.83,61.36,61.48,602207.0,58.6456,58.9411,58.4931,58.6075,602207.0
2024-05-17 09:30:00,61.25,61.37,60.82,61.14,82097.0,58.3882,58.5026,57.9783,58.2834,82097.0
2024-05-17 10:00:00,61.11,61.36,61.06,61.29,107755.0,58.2548,58.4931,58.2071,58.4264,107755.0
2024-05-17 10:30:00,61.29,61.38,61.25,61.3,37532.0,58.4264,58.5122,58.3882,58.4359,37532.0
2024-05-17 11:00:00,61.29,61.34,61.19,61.3,48323.0,58.4264,58.474,58.331,58.4359,48323.0
2024-05-17 11:30:00,61.29,61.38,61.22,61.24,63446.0,58.4264,58.5122,58.3596,58.3787,63446.0
2024-05-17 12:00:00,61.24,61.36,61.05,61.07,47177.0,58.3787,58.4931,58.1976,58.2166,47177.0
2024-05-17 12:30:00,61.07,61.08,60.91,60.98,23024.0,58.2166,58.2262,58.0641,58.1309,23024.0
2024-05-17 13:00:00,60.99,61.02,60.92,60.98,18370.0,58.1404,58.169,58.0737,58.1309,18370.0
2024-05-17 13:30:00,60.98,61.04,60.93,60.93,25849.0,58.1309,58.1881,58.0832,58.0832,25849.0
2024-05-17 14:00:00,60.92,61.0,60.84,60.88,36791.0,58.0737,58.1499,57.9974,58.0355,36791.0
2024-05-17 14:30:00,60.9,60.91,60.78,60.87,35136.0,58.0546,58.0641,57.9402,58.026,35136.0
2024-05-17 15:00:00,60.87,60.93,60.79,60.81,55968.0,58.026,58.0832,57.9497,57.9688,55968.0
2024-05-17 15:30:00,60.82,61.05,60.62,60.96,261469.0,57.9783,58.1976,57.7877,58.1118,261469.0
2024-05-20 09:30:00,61.0,61.01,60.65,60.8,56770.0,58.1499,58.1595,57.8163,57.9593,56770.0
2024-05-20 10:00:00,60.78,60.86,60.63,60.73,31760.0,57.9402,58.0165,57.7972,57.8925,31760.0
2024-05-20 10:30:00,60.75,60.76,60.61,60.69,21076.0,57.9116,57.9211,57.7781,57.8544,21076.0
2024-05-20 11:00:00,60.72,60.88,60.72,60.84,32801.0,57.883,58.0355,57.883,57.9974,32801.0
2024-05-20 11:30:00,60.85,60.86,60.77,60.82,30217.0,58.0069,58.0165,57.9307,57.9783,30217.0
2024-05-20 12:00:00,60.83,60.92,60.78,60.89,16420.0,57.9879,58.0737,57.9402,58.0451,16420.0
2024-05-20 12:30:00,60.9,60.9,60.65,60.67,17592.0,58.0546,58.0546,57.8163,57.8353,17592.0
2024-05-20 13:00:00,60.69,60.91,60.69,60.86,16510.0,57.8544,58.0641,57.8544,58.0165,16510.0
2024-05-20 13:30:00,60.83,60.84,60.73,60.77,19660.0,57.9879,57.9974,57.8925,57.9307,19660.0
2024-05-20 14:00:00,60.78,60.84,60.69,60.84,17840.0,57.9402,57.9974,57.8544,57.9974,17840.0
2024-05-20 14:30:00,60.82,60.87,60.72,60.74,29855.0,57.9783,58.026,57.883,57.9021,29855.0
2024-05-20 15:00:00,60.73,60.79,60.66,60.68,26297.0,57.8925,57.9497,57.8258,57.8449,26297.0
2024-05-20 15:30:00,60.68,60.81,60.64,60.79,162299.0,57.8449,57.9688,57.8067,57.9497,162299.0
2024-05-21 09:30:00,60.82,61.07,60.68,60.96,58261.0,57.9783,58.2166,57.8449,58.1118,58261.0
2024-05-21 10:00:00,60.98,61.35,60.98,61.28,115547.0,58.1309,58.4836,58.1309,58.4168,115547.0
2024-05-21 10:30:00,61.29,61.31,61.06,61.06,58719.0,58.4264,58.4454,58.2071,58.2071,58719.0
2024-05-21 11:00:00,61.06,61.06,60.89,60.89,47674.0,58.2071,58.2071,58.0451,58.0451,47674.0
2024-05-21 11:30:00,60.89,60.89,60.7,60.75,38275.0,58.0451,58.0451,57.8639,57.9116,38275.0
2024-05-21 12:00:00,60.75,60.91,60.75,60.91,32824.0,57.9116,58.0641,57.9116,58.0641,32824.0
2024-05-21 12:30:00,60.91,61.07,60.91,61.07,29701.0,58.0641,58.2166,58.0641,58.2166,29701.0
2024-05-21 13:00:00,61.06,61.09,60.99,61.08,28599.0,58.2071,58.2357,58.1404,58.2262,28599.0
2024-05-21 13:30:00,61.09,61.1,60.99,61.02,32740.0,58.2357,58.2452,58.1404,58.169,32740.0
2024-05-21 14:00:00,61.03,61.06,60.94,61.04,31460.0,58.1785,58.2071,58.0927,58.1881,31460.0
2024-05-21 14:30:00,61.04,61.08,60.94,61.06,35647.0,58.1881,58.2262,58.0927,58.2071,35647.0
2024-05-21 15:00:00,61.06,61.18,61.05,61.15,46353.0,58.2071,58.3215,58.1976,58.2929,46353.0
2024-05-21 15:30:00,61.15,61.28,61.09,61.22,311241.0,58.2929,58.4168,58.2357,58.3596,311241.0
2024-05-22 09:30:00,60.65,60.65,60.15,60.56,67547.0,57.8163,57.8163,57.3396,57.7305,67547.0
2024-05-22 10:00:00,60.56,60.78,60.54,60.67,43439.0,57.7305,57.9402,57.7114,57.8353,43439.0
2024-05-22 10:30:00,60.69,60.89,60.67,60.86,46183.0,57.8544,58.0451,57.8353,58.0165,46183.0
2024-05-22 11:00:00,60.86,61.0,60.8,60.97,67247.0,58.0165,58.1499,57.9593,58.1213,67247.0
2024-05-22 11:30:00,60.96,61.05,60.89,60.95,48033.0,58.1118,58.1976,58.0451,58.1023,48033.0
2024-05-22 12:00:00,60.96,61.01,60.78,60.81,53142.0,58.1118,58.1595,57.9402,57.9688,53142.0
2024-05-22 12:30:00,60.82,60.82,60.65,60.67,27162.0,57.9783,57.9783,57.8163,57.8353,27162.0
2024-05-22 13:00:00,60.67,60.88,60.66,60.84,44024.0,57.8353,58.0355,57.8258,57.9974,44024.0
2024-05-22 13:30:00,60.83,60.84,60.54,60.62,48177.0,57.9879,57.9974,57.7114,57.7877,48177.0
2024-05-22 14:00:00,60.62,60.63,60.29,60.29,45306.0,57.7877,57.7972,57.4731,57.4731,45306.0
2024-05-22 14:30:00,60.3,60.35,60.1,60.11,46627.0,57.4826,57.5303,57.292,57.3015,46627.0
2024-05-22 15:00:00,60.11,60.17,60.04,60.06,50419.0,57.3015,57.3587,57.2348,57.2538,50419.0
2024-05-22 15:30:00,60.07,60.22,59.76,59.8,245094.0,57.2634,57.4064,56.9679,57.006,245094.0
2024-05-23 09:30:00,59.28,59.3,58.34,58.34,94976.0,56.5103,56.5293,55.6142,55.6142,94976.0
2024-05-23 10:00:00,58.3,58.73,58.25,58.69,53195.0,55.5761,55.986,55.5284,55.9478,53195.0
2024-05-23 10:30:00,58.71,58.71,58.52,58.58,40445.0,55.9669,55.9669,55.7858,55.843,40445.0
2024-05-23 11:00:00,58.59,58.65,58.41,58.45,45155.0,55.8525,55.9097,55.6809,55.7191,45155.0
2024-05-23 11:30:00,58.43,58.43,58.27,58.4,31299.0,55.7,55.7,55.5475,55.6714,31299.0
2024-05-23 12:00:00,58.38,58.47,58.27,58.35,33986.0,55.6523,55.7381,55.5475,55.6237,33986.0
2024-05-23 12:30:00,58.37,58.41,58.09,58.13,31332.0,55.6428,55.6809,55.3759,55.414,31332.0
2024-05-23 13:00:00,58.11,58.19,58.02,58.13,35004.0,55.3949,55.4712,55.3092,55.414,35004.0
2024-05-23 13:30:00,58.12,58.14,57.9,57.93,46356.0,55.4045,55.4235,55.1948,55.2234,46356.0
2024-05-23 14:00:00,57.95,57.96,57.78,57.78,52314.0,55.2424,55.252,55.0804,55.0804,52314.0
2024-05-23 14:30:00,57.78,57.98,57.74,57.74,31795.0,55.0804,55.271,55.0422,55.0422,31795.0
2024-05-23 15:00:00,57.75,57.89,57.68,57.72,42565.0,55.0518,55.1852,54.985,55.0232,42565.0
2024-05-23 15:30:00,57.72,57.73,57.45,57.52,360929.0,55.0232,55.0327,54.7658,54.8325,360929.0
2024-05-24 09:30:00,57.62,58.31,57.62,58.13,137010.0,54.9278,55.5856,54.9278,55.414,137010.0
2024-05-24 10:00:00,58.15,58.28,57.88,58.02,63478.0,55.4331,55.557,55.1757,55.3092,63478.0
2024-05-24 10:30:00,58.03,58.03,57.8,57.88,47256.0,55.3187,55.3187,55.0994,55.1757,47256.0
2024-05-24 11:00:00,57.88,58.14,57.85,58.04,47953.0,55.1757,55.4235,55.1471,55.3282,47953.0
2024-05-24 11:30:00,58.02,58.03,57.66,57.69,39619.0,55.3092,55.3187,54.966,54.9946,39619.0
2024-05-24 12:00:00,57.69,57.87,57.67,57.83,68140.0,54.9946,55.1662,54.9755,55.128,68140.0
2024-05-24 12:30:00,57.82,57.82,57.59,57.63,38233.0,55.1185,55.1185,54.8992,54.9374,38233.0
2024-05-24 13:00:00,57.63,57.72,57.5,57.64,44616.0,54.9374,55.0232,54.8134,54.9469,44616.0
2024-05-24 13:30:00,57.64,57.73,57.56,57.6,42948.0,54.9469,55.0327,54.8706,54.9088,42948.0
2024-05-24 14:00:00,57.6,57.66,57.51,57.55,75597.0,54.9088,54.966,54.823,54.8611,75597.0
2024-05-24 14:30:00,57.53,57.65,57.49,57.51,91989.0,54.842,54.9564,54.8039,54.823,91989.0
2024-05-24 15:00:00,57.52,57.54,57.42,57.44,67817.0,54.8325,54.8516,54.7372,54.7563,67817.0
2024-05-24 15:30:00,57.44,57.58,57.35,57.55,289135.0,54.7563,54.8897,54.6705,54.8611,289135.0
2024-05-28 09:30:00,57.68,58.39,57.41,58.05,80084.0,54.985,55.6619,54.7277,55.3378,80084.0
2024-05-28 10:00:00,58.1,58.14,57.54,57.55,46501.0,55.3854,55.4235,54.8516,54.8611,46501.0
2024-05-28 10:30:00,57.54,57.74,57.41,57.57,30416.0,54.8516,55.0422,54.7277,54.8802,30416.0
2024-05-28 11:00:00,57.57,57.64,57.48,57.62,29761.0,54.8802,54.9469,54.7944,54.9278,29761.0
2024-05-28 11:30:00,57.62,57.68,57.52,57.56,34613.0,54.9278,54.985,54.8325,54.8706,34613.0
2024-05-28 12:00:00,57.55,57.62,57.53,57.58,28230.0,54.8611,54.9278,54.842,54.8897,28230.0
2024-05-28 12:30:00,57.59,57.59,57.33,57.33,29146.0,54.8992,54.8992,54.6514,54.6514,29146.0
2024-05-28 13:00:00,57.32,57.41,57.15,57.16,24053.0,54.6419,54.7277,54.4798,54.4893,24053.0
2024-05-28 13:30:00,57.14,57.23,57.01,57.05,27551.0,54.4703,54.5561,54.3463,54.3845,27551.0
2024-05-28 14:00:00,57.05,57.15,56.97,57.0,36823.0,54.3845,54.4798,54.3082,54.3368,36823.0
2024-05-28 14:30:00,56.99,57.07,56.91,57.07,29101.0,54.3273,54.4035,54.251,54.4035,29101.0
2024-05-28 15:00:00,57.06,57.06,56.92,56.94,38025.0,54.394,54.394,54.2605,54.2796,38025.0
2024-05-28 15:30:00,56.93,57.08,56.76,56.8,264798.0,54.2701,54.4131,54.108,54.1462,264798.0
2024-05-29 09:30:00,56.35,56.61,56.19,56.22,120531.0,53.7172,53.965,53.5647,53.5933,120531.0
2024-05-29 10:00:00,56.25,56.34,56.08,56.3,47740.0,53.6219,53.7076,53.4598,53.6695,47740.0
2024-05-29 10:30:00,56.29,56.42,56.25,56.28,23472.0,53.66,53.7839,53.6219,53.6505,23472.0
2024-05-29 11:00:00,56.28,56.31,56.06,56.07,50553.0,53.6505,53.679,53.4407,53.4503,50553.0
2024-05-29 11:30:00,56.07,56.27,56.06,56.24,52183.0,53.4503,53.6409,53.4407,53.6123,52183.0
2024-05-29 12:00:00,56.24,56.28,56.06,56.24,51780.0,53.6123,53.6505,53.4407,53.6123,51780.0
2024-05-29 12:30:00,56.24,56.27,56.17,56.21,23176.0,53.6123,53.6409,53.5456,53.5837,23176.0
2024-05-29 13:00:00,56.23,56.24,56.08,56.22,28051.0,53.6028,53.6123,53.4598,53.5933,28051.0
2024-05-29 13:30:00,56.23,56.32,56.15,56.27,59940.0,53.6028,53.6886,53.5265,53.6409,59940.0
2024-05-29 14:00:00,56.26,56.36,56.17,56.28,33321.0,53.6314,53.7267,53.5456,53.6505,33321.0
2024-05-29 14:30:00,56.28,56.55,56.27,56.54,53054.0,53.6505,53.9078,53.6409,53.8983,53054.0
2024-05-29 15:00:00,56.55,56.7,56.52,56.66,86209.0,53.9078,54.0508,53.8792,54.0127,86209.0
2024-05-29 15:30:00,56.66,56.86,56.62,56.8,342652.0,54.0127,54.2034,53.9746,54.1462,342652.0
2024-05-30 09:30:00,57.14,57.27,56.74,57.02,155901.0,54.4703,54.5942,54.089,54.3559,155901.0
2024-05-30 10:00:00,56.98,57.14,56.73,56.84,41074.0,54.3177,54.4703,54.0794,54.1843,41074.0
2024-05-30 10:30:00,56.85,56.96,56.69,56.87,22268.0,54.1938,54.2987,54.0413,54.2129,22268.0
2024-05-30 11:00:00,56.86,56.99,56.79,56.89,22350.0,54.2034,54.3273,54.1366,54.2319,22350.0
2024-05-30 11:30:00,56.89,56.92,56.77,56.82,17202.0,54.2319,54.2605,54.1176,54.1652,17202.0
2024-05-30 12:00:00,56.84,57.07,56.81,57.01,24277.0,54.1843,54.4035,54.1557,54.3463,24277.0
2024-05-30 12:30:00,57.03,57.24,56.97,57.21,30909.0,54.3654,54.5656,54.3082,54.537,30909.0
2024-05-30 13:00:00,57.22,57.39,57.16,57.26,47006.0,54.5465,54.7086,54.4893,54.5847,47006.0
2024-05-30 13:30:00,57.28,57.4,57.23,57.38,35219.0,54.6037,54.7181,54.5561,54.6991,35219.0
2024-05-30 14:00:00,57.37,57.4,57.18,57.23,51914.0,54.6895,54.7181,54.5084,54.5561,51914.0
2024-05-30 14:30:00,57.24,57.36,57.24,57.32,30821.0,54.5656,54.68,54.5656,54.6419,30821.0
2024-05-30 15:00:00,57.32,57.39,57.21,57.34,81218.0,54.6419,54.7086,54.537,54.6609,81218.0
2024-05-30 15:30:00,57.37,57.6,57.34,57.55,224357.0,54.6895,54.9088,54.6609,54.8611,224357.0
2024-05-31 09:30:00,57.85,58.25,57.66,58.15,131172.0,55.1471,55.5284,54.966,55.4331,131172.0
2024-05-31 10:00:00,58.15,58.28,57.86,58.16,50948.0,55.4331,55.557,55.1566,55.4426,50948.0
2024-05-31 10:30:00,58.17,58.56,58.16,58.46,151671.0,55.4521,55.8239,55.4426,55.7286,151671.0
2024-05-31 11:00:00,58.48,58.68,58.35,58.54,69962.0,55.7477,55.9383,55.6237,55.8049,69962.0
2024-05-31 11:30:00,58.55,58.61,58.39,58.58,47572.0,55.8144,55.8716,55.6619,55.843,47572.0
2024-05-31 12:00:00,58.54,58.54,58.32,58.36,103499.0,55.8049,55.8049,55.5951,55.6333,103499.0
2024-05-31 12:30:00,58.33,58.36,58.22,58.3,43026.0,55.6047,55.6333,55.4998,55.5761,43026.0
2024-05-31 13:00:00,58.32,58.56,58.3,58.54,117883.0,55.5951,55.8239,55.5761,55.8049,117883.0
2024-05-31 13:30:00,58.54,58.77,58.53,58.77,51376.0,55.8049,56.0241,55.7953,56.0241,51376.0
2024-05-31 14:00:00,58.79,58.83,58.71,58.78,62992.0,56.0432,56.0813,55.9669,56.0336,62992.0
2024-05-31 14:30:00,58.78,58.93,58.69,58.91,62973.0,56.0336,56.1766,55.9478,56.1576,62973.0
2024-05-31 15:00:00,58.9,58.93,58.48,58.5,99558.0,56.148,56.1766,55.7477,55.7667,99558.0
2024-05-31 15:30:00,58.5,59.26,58.37,59.23,448719.0,55.7667,56.4912,55.6428,56.4626,448719.0
2024-06-03 09:30:00,59.27,59.54,59.0,59.24,172097.0,56.5007,56.7581,56.2434,56.4722,172097.0
2024-06-03 10:00:00,59.32,59.6,59.19,59.48,79964.0,56.5484,56.8153,56.4245,56.7009,79964.0
2024-06-03 10:30:00,59.48,59.56,59.11,59.25,106360.0,56.7009,56.7772,56.3482,56.4817,106360.0
2024-06-03 11:00:00,59.22,60.18,59.09,59.24,134281.0,56.4531,57.3682,56.3292,56.4722,134281.0
2024-06-03 11:30:00,59.26,59.29,59.07,59.29,58747.0,56.4912,56.5198,56.3101,56.5198,58747.0
2024-06-03 12:00:00,59.31,59.45,59.14,59.2,48202.0,56.5389,56.6723,56.3768,56.434,48202.0
2024-06-03 12:30:00,59.22,59.33,59.12,59.31,36621.0,56.4531,56.5579,56.3578,56.5389,36621.0
2024-06-03 13:00:00,59.3,59.49,59.28,59.47,50774.0,56.5293,56.7105,56.5103,56.6914,50774.0
2024-06-03 13:30:00,59.47,59.64,59.44,59.64,49162.0,56.6914,56.8535,56.6628,56.8535,49162.0
2024-06-03 14:00:00,59.65,59.8,59.57,59.8,50332.0,56.863,57.006,56.7867,57.006,50332.0
2024-06-03 14:30:00,59.81,59.92,59.78,59.89,70173.0,57.0155,57.1204,56.9869,57.0918,70173.0
2024-06-03 15:00:00,59.89,59.91,59.72,59.77,70035.0,57.0918,57.1108,56.9297,56.9774,70035.0
2024-06-03 15:30:00,59.77,59.81,59.51,59.7,329162.0,56.9774,57.0155,56.7295,56.9107,329162.0
2024-06-04 09:30:00,59.64,59.9,59.43,59.9,80117.0,56.8535,57.1013,56.6533,57.1013,80117.0
2024-06-04 10:00:00,59.9,60.08,59.8,60.06,65950.0,57.1013,57.2729,57.006,57.2538,65950.0
2024-06-04 10:30:00,60.05,60.17,59.99,60.02,73601.0,57.2443,57.3587,57.1871,57.2157,73601.0
2024-06-04 11:00:00,60.02,60.13,59.75,59.81,47437.0,57.2157,57.3206,56.9583,57.0155,47437.0
2024-06-04 11:30:00,59.8,59.89,59.76,59.88,61170.0,57.006,57.0918,56.9679,57.0822,61170.0
2024-06-04 12:00:00,59.89,60.15,59.87,60.12,59954.0,57.0918,57.3396,57.0727,57.311,59954.0
2024-06-04 12:30:00,60.12,60.44,60.12,60.44,71054.0,57.311,57.6161,57.311,57.6161,71054.0
2024-06-04 13:00:00,60.44,60.64,60.42,60.64,59584.0,57.6161,57.8067,57.597,57.8067,59584.0
2024-06-04 13:30:00,60.65,60.8,60.61,60.69,81392.0,57.8163,57.9593,57.7781,57.8544,81392.0
2024-06-04 14:00:00,60.69,60.85,60.57,60.85,52295.0,57.8544,58.0069,57.74,58.0069,52295.0
2024-06-04 14:30:00,60.85,61.0,60.77,60.97,69301.0,58.0069,58.1499,57.9307,58.1213,69301.0
2024-06-04 15:00:00,60.97,61.02,60.84,60.96,107243.0,58.1213,58.169,57.9974,58.1118,107243.0
2024-06-04 15:30:00,60.95,61.03,60.73,60.83,417613.0,58.1023,58.1785,57.8925,57.9879,417613.0
2024-06-05 09:30:00,60.79,60.82,60.06,60.38,75464.0,57.9497,57.9783,57.2538,57.5589,75464.0
2024-06-05 10:00:00,60.38,60.43,59.58,59.71,82135.0,57.5589,57.6066,56.7963,56.9202,82135.0
2024-06-05 10:30:00,59.78,60.03,59.76,59.84,43946.0,56.9869,57.2252,56.9679,57.0441,43946.0
2024-06-05 11:00:00,59.85,59.96,59.75,59.79,75003.0,57.0537,57.1585,56.9583,56.9965,75003.0
2024-06-05 11:30:00,59.77,60.0,59.73,59.83,37133.0,56.9774,57.1966,56.9393,57.0346,37133.0
2024-06-05 12:00:00,59.83,59.83,59.67,59.72,46802.0,57.0346,57.0346,56.8821,56.9297,46802.0
2024-06-05 12:30:00,59.72,59.8,59.62,59.72,32317.0,56.9297,57.006,56.8344,56.9297,32317.0
2024-06-05 13:00:00,59.71,59.84,59.7,59.79,38898.0,56.9202,57.0441,56.9107,56.9965,38898.0
2024-06-05 13:30:00,59.8,59.8,59.64,59.72,33765.0,57.006,57.006,56.8535,56.9297,33765.0
2024-06-05 14:00:00,59.73,59.75,59.48,59.56,96059.0,56.9393,56.9583,56.7009,56.7772,96059.0
2024-06-05 14:30:00,59.56,59.77,59.51,59.63,47217.0,56.7772,56.9774,56.7295,56.8439,47217.0
2024-06-05 15:00:00,59.62,59.7,59.58,59.67,60829.0,56.8344,56.9107,56.7963,56.8821,60829.0
2024-06-05 15:30:00,59.65,59.7,59.46,59.51,383048.0,56.863,56.9107,56.6819,56.7295,383048.0
2024-06-06 09:30:00,59.22,60.25,59.05,60.24,57254.0,56.4531,57.435,56.291,57.4254,57254.0
2024-06-06 10:00:00,60.23,60.23,59.64,59.68,45533.0,57.4159,57.4159,56.8535,56.8916,45533.0
2024-06-06 10:30:00,59.67,59.68,59.09,59.15,60833.0,56.8821,56.8916,56.3292,56.3864,60833.0
2024-06-06 11:00:00,59.15,59.49,59.08,59.47,31130.0,56.3864,56.7105,56.3196,56.6914,31130.0
2024-06-06 11:30:00,59.46,59.54,59.28,59.31,48923.0,56.6819,56.7581,56.5103,56.5389,48923.0
2024-06-06 12:00:00,59.31,59.32,58.97,59.05,44177.0,56.5389,56.5484,56.2148,56.291,44177.0
2024-06-06 12:30:00,59.05,59.16,59.01,59.08,35292.0,56.291,56.3959,56.2529,56.3196,35292.0
2024-06-06 13:00:00,59.07,59.21,58.99,59.17,29909.0,56.3101,56.4436,56.2338,56.4054,29909.0
2024-06-06 13:30:00,59.17,59.2,59.05,59.08,22827.0,56.4054,56.434,56.291,56.3196,22827.0
2024-06-06 14:00:00,59.07,59.07,58.88,58.92,38603.0,56.3101,56.3101,56.129,56.1671,38603.0
2024-06-06 14:30:00,58.92,59.05,58.89,58.99,22676.0,56.1671,56.291,56.1385,56.2338,22676.0
2024-06-06 15:00:00,58.99,58.99,58.87,58.92,32355.0,56.2338,56.2338,56.1194,56.1671,32355.0
2024-06-06 15:30:00,58.9,58.92,58.72,58.85,193957.0,56.148,56.1671,55.9764,56.1004,193957.0
2024-06-07 09:30:00,58.33,58.79,58.23,58.7,84106.0,55.6047,56.0432,55.5093,55.9574,84106.0
2024-06-07 10:00:00,58.71,58.8,58.56,58.78,54284.0,55.9669,56.0527,55.8239,56.0336,54284.0
2024-06-07 10:30:00,58.78,59.02,58.7,58.82,37212.0,56.0336,56.2624,55.9574,56.0718,37212.0
2024-06-07 11:00:00,58.8,58.9,58.74,58.9,41726.0,56.0527,56.148,55.9955,56.148,41726.0
2024-06-07 11:30:00,58.92,59.05,58.9,59.03,58603.0,56.1671,56.291,56.148,56.272,58603.0
2024-06-07 12:00:00,59.02,59.03,58.92,58.95,42054.0,56.2624,56.272,56.1671,56.1957,42054.0
2024-06-07 12:30:00,58.96,59.01,58.79,58.91,40108.0,56.2052,56.2529,56.0432,56.1576,40108.0
2024-06-07 13:00:00,58.91,59.06,58.85,59.0,36932.0,56.1576,56.3006,56.1004,56.2434,36932.0
2024-06-07 13:30:00,59.0,59.0,58.83,58.84,35888.0,56.2434,56.2434,56.0813,56.0908,35888.0
2024-06-07 14:00:00,58.83,58.88,58.62,58.87,36842.0,56.0813,56.129,55.8811,56.1194,36842.0
2024-06-07 14:30:00,58.87,58.92,58.82,58.85,40870.0,56.1194,56.1671,56.0718,56.1004,40870.0
2024-06-07 15:00:00,58.82,58.85,58.75,58.79,71651.0,56.0718,56.1004,56.005,56.0432,71651.0
2024-06-07 15:30:00,58.78,58.89,58.56,58.58,434430.0,56.0336,56.1385,55.8239,55.843,434430.0
2024-06-10 09:30:00,58.45,59.31,58.28,59.18,102935.0,55.7191,56.5389,55.557,56.415,102935.0
2024-06-10 10:00:00,59.18,59.18,58.88,58.94,69222.0,56.415,56.415,56.129,56.1862,69222.0
2024-06-10 10:30:00,58.92,58.99,58.7,58.7,59460.0,56.1671,56.2338,55.9574,55.9574,59460.0
2024-06-10 11:00:00,58.69,58.94,58.64,58.81,41322.0,55.9478,56.1862,55.9002,56.0622,41322.0
2024-06-10 11:30:00,58.82,58.96,58.77,58.96,62110.0,56.0718,56.2052,56.0241,56.2052,62110.0
2024-06-10 12:00:00,58.98,59.04,58.93,58.97,30849.0,56.2243,56.2815,56.1766,56.2148,30849.0
2024-06-10 12:30:00,58.98,59.16,58.97,59.06,37833.0,56.2243,56.3959,56.2148,56.3006,37833.0
2024-06-10 13:00:00,59.05,59.09,59.0,59.08,38744.0,56.291,56.3292,56.2434,56.3196,38744.0
2024-06-10 13:30:00,59.08,59.19,59.02,59.18,29785.0,56.3196,56.4245,56.2624,56.415,29785.0
2024-06-10 14:00:00,59.19,59.36,59.14,59.34,38697.0,56.4245,56.5865,56.3768,56.5675,38697.0
2024-06-10 14:30:00,59.34,59.38,59.23,59.25,49088.0,56.5675,56.6056,56.4626,56.4817,49088.0
2024-06-10 15:00:00,59.24,59.27,59.18,59.21,69487.0,56.4722,56.5007,56.415,56.4436,69487.0
2024-06-10 15:30:00,59.2,59.2,58.92,59.07,296423.0,56.434,56.434,56.1671,56.3101,296423.0
2024-06-11 09:30:00,58.35,58.95,58.35,58.62,60866.0,55.6237,56.1957,55.6237,55.8811,60866.0
2024-06-11 10:00:00,58.58,58.88,58.49,58.75,24607.0,55.843,56.129,55.7572,56.005,24607.0
2024-06-11 10:30:00,58.75,58.93,58.65,58.7,33432.0,56.005,56.1766,55.9097,55.9574,33432.0
2024-06-11 11:00:00,58.7,59.08,58.66,59.06,47619.0,55.9574,56.3196,55.9193,56.3006,47619.0
2024-06-11 11:30:00,59.09,59.3,59.05,59.13,40316.0,56.3292,56.5293,56.291,56.3673,40316.0
2024-06-11 12:00:00,59.1,59.14,59.02,59.04,32681.0,56.3387,56.3768,56.2624,56.2815,32681.0
2024-06-11 12:30:00,59.05,59.1,58.96,58.96,59284.0,56.291,56.3387,56.2052,56.2052,59284.0
2024-06-11 13:00:00,58.93,59.04,58.84,59.03,37215.0,56.1766,56.2815,56.0908,56.272,37215.0
2024-06-11 13:30:00,59.03,59.07,58.95,59.03,45541.0,56.272,56.3101,56.1957,56.272,45541.0
2024-06-11 14:00:00,59.02,59.19,59.02,59.15,36096.0,56.2624,56.4245,56.2624,56.3864,36096.0
2024-06-11 14:30:00,59.17,59.17,59.01,59.11,33087.0,56.4054,56.4054,56.2529,56.3482,33087.0
2024-06-11 15:00:00,59.11,59.2,59.02,59.14,47178.0,56.3482,56.434,56.2624,56.3768,47178.0
2024-06-11 15:30:00,59.15,59.3,59.03,59.09,259719.0,56.3864,56.5293,56.272,56.3292,259719.0
2024-06-12 09:30:00,60.0,60.0,58.43,58.44,43349.0,57.1966,57.1966,55.7,55.7095,43349.0
2024-06-12 10:00:00,58.41,58.62,58.36,58.48,29779.0,55.6809,55.8811,55.6333,55.7477,29779.0
2024-06-12 10:30:00,58.52,58.78,58.49,58.64,20375.0,55.7858,56.0336,55.7572,55.9002,20375.0
2024-06-12 11:00:00,58.65,58.73,58.48,58.71,27490.0,55.9097,55.986,55.7477,55.9669,27490.0
2024-06-12 11:30:00,58.71,58.86,58.68,58.85,24654.0,55.9669,56.1099,55.9383,56.1004,24654.0
2024-06-12 12:00:00,58.86,59.24,58.86,59.24,41932.0,56.1099,56.4722,56.1099,56.4722,41932.0
2024-06-12 12:30:00,59.24,59.27,59.09,59.25,46310.0,56.4722,56.5007,56.3292,56.4817,46310.0
2024-06-12 13:00:00,59.25,59.27,59.15,59.17,37944.0,56.4817,56.5007,56.3864,56.4054,37944.0
2024-06-12 13:30:00,59.17,59.17,58.95,59.05,28944.0,56.4054,56.4054,56.1957,56.291,28944.0
2024-06-12 14:00:00,59.04,59.11,58.71,59.04,33882.0,56.2815,56.3482,55.9669,56.2815,33882.0
2024-06-12 14:30:00,59.04,59.18,58.81,58.9,42472.0,56.2815,56.415,56.0622,56.148,42472.0
2024-06-12 15:00:00,58.88,59.03,58.69,58.74,50148.0,56.129,56.272,55.9478,55.9955,50148.0
2024-06-12 15:30:00,58.72,59.1,58.69,58.93,251926.0,55.9764,56.3387,55.9478,56.1766,251926.0
2024-06-13 09:30:00,59.06,59.2,58.58,58.65,47300.0,56.3006,56.434,55.843,55.9097,47300.0
2024-06-13 10:00:00,58.57,58.68,58.26,58.28,50552.0,55.8335,55.9383,55.5379,55.557,50552.0
2024-06-13 10:30:00,58.28,58.28,57.81,58.13,58389.0,55.557,55.557,55.109,55.414,58389.0
2024-06-13 11:00:00,58.1,58.14,57.96,58.12,45749.0,55.3854,55.4235,55.252,55.4045,45749.0
2024-06-13 11:30:00,58.14,58.27,58.08,58.14,37135.0,55.4235,55.5475,55.3663,55.4235,37135.0
2024-06-13 12:00:00,58.1,58.48,58.08,58.4,36928.0,55.3854,55.7477,55.3663,55.6714,36928.0
2024-06-13 12:30:00,58.39,58.62,58.37,58.59,33869.0,55.6619,55.8811,55.6428,55.8525,33869.0
2024-06-13 13:00:00,58.6,58.73,58.58,58.58,34972.0,55.8621,55.986,55.843,55.843,34972.0
2024-06-13 13:30:00,58.57,58.65,58.52,58.62,22803.0,55.8335,55.9097,55.7858,55.8811,22803.0
2024-06-13 14:00:00,58.61,58.82,58.61,58.79,38898.0,55.8716,56.0718,55.8716,56.0432,38898.0
2024-06-13 14:30:00,58.79,58.94,58.78,58.91,35542.0,56.0432,56.1862,56.0336,56.1576,35542.0
2024-06-13 15:00:00,58.9,58.94,58.85,58.88,35682.0,56.148,56.1862,56.1004,56.129,35682.0
2024-06-13 15:30:00,58.88,58.95,58.67,58.71,244362.0,56.129,56.1957,55.9288,55.9669,244362.0
2024-06-14 09:30:00,58.4,58.71,58.27,58.27,48751.0,55.6714,55.9669,55.5475,55.5475,48751.0
2024-06-14 10:00:00,58.25,58.25,58.02,58.15,23648.0,55.5284,55.5284,55.3092,55.4331,23648.0
2024-06-14 10:30:00,58.14,58.23,58.06,58.17,37785.0,55.4235,55.5093,55.3473,55.4521,37785.0
2024-06-14 11:00:00,58.16,58.53,58.16,58.52,34204.0,55.4426,55.7953,55.4426,55.7858,34204.0
2024-06-14 11:30:00,58.53,58.6,58.38,58.41,38249.0,55.7953,55.8621,55.6523,55.6809,38249.0
2024-06-14 12:00:00,58.41,58.65,58.33,58.59,53865.0,55.6809,55.9097,55.6047,55.8525,53865.0
2024-06-14 12:30:00,58.59,58.76,58.58,58.67,37844.0,55.8525,56.0146,55.843,55.9288,37844.0
2024-06-14 13:00:00,58.69,58.92,58.69,58.85,55284.0,55.9478,56.1671,55.9478,56.1004,55284.0
2024-06-14 13:30:00,58.85,58.92,58.74,58.88,49552.0,56.1004,56.1671,55.9955,56.129,49552.0
2024-06-14 14:00:00,58.86,58.96,58.85,58.91,37287.0,56.1099,56.2052,56.1004,56.1576,37287.0
2024-06-14 14:30:00,58.91,58.95,58.86,58.93,47639.0,56.1576,56.1957,56.1099,56.1766,47639.0
2024-06-14 15:00:00,58.93,59.15,58.89,59.11,88294.0,56.1766,56.3864,56.1385,56.3482,88294.0
2024-06-14 15:30:00,59.11,59.15,59.0,59.03,318756.0,56.3482,56.3864,56.2434,56.272,318756.0
2024-06-17 09:30:00,58.48,58.79,57.96,58.01,77049.0,55.7477,56.0432,55.252,55.2996,77049.0
2024-06-17 10:00:00,58.07,58.11,57.73,57.73,64917.0,55.3568,55.3949,55.0327,55.0327,64917.0
2024-06-17 10:30:00,57.74,57.9,57.71,57.85,55367.0,55.0422,55.1948,55.0136,55.1471,55367.0
2024-06-17 11:00:00,57.84,57.85,57.7,57.77,133733.0,55.1376,55.1471,55.0041,55.0708,133733.0
2024-06-17 11:30:00,57.77,57.96,57.62,57.85,107694.0,55.0708,55.252,54.9278,55.1471,107694.0
2024-06-17 12:00:00,57.85,58.07,57.84,58.07,69652.0,55.1471,55.3568,55.1376,55.3568,69652.0
2024-06-17 12:30:00,58.07,58.09,57.92,57.99,53733.0,55.3568,55.3759,55.2138,55.2806,53733.0
2024-06-17 13:00:00,58.0,58.01,57.88,57.92,62306.0,55.2901,55.2996,55.1757,55.2138,62306.0
2024-06-17 13:30:00,57.94,58.17,57.9,58.06,68237.0,55.2329,55.4521,55.1948,55.3473,68237.0
2024-06-17 14:00:00,58.06,58.23,58.03,58.16,57756.0,55.3473,55.5093,55.3187,55.4426,57756.0
2024-06-17 14:30:00,58.15,58.16,57.91,57.93,68145.0,55.4331,55.4426,55.2043,55.2234,68145.0
2024-06-17 15:00:00,57.93,57.93,57.75,57.86,88129.0,55.2234,55.2234,55.0518,55.1566,88129.0
2024-06-17 15:30:00,57.85,57.87,57.51,57.65,427149.0,55.1471,55.1662,54.823,54.9564,427149.0
2024-06-18 09:30:00,57.43,57.98,57.43,57.83,139389.0,54.7467,55.271,54.7467,55.128,139389.0
2024-06-18 10:00:00,57.85,57.93,57.56,57.88,63987.0,55.1471,55.2234,54.8706,55.1757,63987.0
2024-06-18 10:30:00,57.88,58.09,57.84,58.03,108918.0,55.1757,55.3759,55.1376,55.3187,108918.0
2024-06-18 11:00:00,58.03,58.18,57.99,58.01,89139.0,55.3187,55.4617,55.2806,55.2996,89139.0
2024-06-18 11:30:00,58.0,58.2,57.99,58.16,69947.0,55.2901,55.4807,55.2806,55.4426,69947.0
2024-06-18 12:00:00,58.15,58.18,58.08,58.13,46321.0,55.4331,55.4617,55.3663,55.414,46321.0
2024-06-18 12:30:00,58.12,58.15,58.03,58.04,62899.0,55.4045,55.4331,55.3187,55.3282,62899.0
2024-06-18 13:00:00,58.03,58.06,57.94,57.97,46811.0,55.3187,55.3473,55.2329,55.2615,46811.0
2024-06-18 13:30:00,57.98,58.11,57.96,58.03,49072.0,55.271,55.3949,55.252,55.3187,49072.0
2024-06-18 14:00:00,58.02,58.11,57.98,58.03,59073.0,55.3092,55.3949,55.271,55.3187,59073.0
2024-06-18 14:30:00,58.05,58.1,57.99,58.04,87422.0,55.3378,55.3854,55.2806,55.3282,87422.0
2024-06-18 15:00:00,58.03,58.04,57.93,58.01,72970.0,55.3187,55.3282,55.2234,55.2996,72970.0
2024-06-18 15:30:00,58.01,58.17,57.96,58.0,457062.0,55.2996,55.4521,55.252,55.2901,457062.0
2024-06-20 09:30:00,57.8,58.27,57.5,58.18,64036.0,55.0994,55.5475,54.8134,55.4617,64036.0
2024-06-20 10:00:00,58.18,58.47,58.18,58.34,59716.0,55.4617,55.7381,55.4617,55.6142,59716.0
2024-06-20 10:30:00,58.34,58.38,57.98,58.06,46633.0,55.6142,55.6523,55.271,55.3473,46633.0
2024-06-20 11:00:00,58.02,58.09,57.9,57.9,17982.0,55.3092,55.3759,55.1948,55.1948,17982.0
2024-06-20 11:30:00,57.9,58.0,57.73,57.73,26659.0,55.1948,55.2901,55.0327,55.0327,26659.0
2024-06-20 12:00:00,57.71,57.94,57.7,57.86,21339.0,55.0136,55.2329,55.0041,55.1566,21339.0
2024-06-20 12:30:00,57.84,57.96,57.83,57.9,25046.0,55.1376,55.252,55.128,55.1948,25046.0
2024-06-20 13:00:00,57.9,58.01,57.87,58.01,113001.0,55.1948,55.2996,55.1662,55.2996,113001.0
2024-06-20 13:30:00,58.0,58.23,57.94,58.19,28579.0,55.2901,55.5093,55.2329,55.4712,28579.0
2024-06-20 14:00:00,58.19,58.2,58.04,58.05,27498.0,55.4712,55.4807,55.3282,55.3378,27498.0
2024-06-20 14:30:00,58.04,58.13,57.98,58.09,36558.0,55.3282,55.414,55.271,55.3759,36558.0
2024-06-20 15:00:00,58.09,58.23,58.0,58.22,53684.0,55.3759,55.5093,55.2901,55.4998,53684.0
2024-06-20 15:30:00,58.2,58.21,57.97,57.99,307456.0,55.4807,55.4903,55.2615,55.2806,307456.0
2024-06-21 09:30:00,58.0,58.3,57.86,58.02,828258.0,55.2901,55.5761,55.1566,55.3092,828258.0
2024-06-21 10:00:00,58.0,58.24,57.78,58.17,46801.0,55.2901,55.5189,55.0804,55.4521,46801.0
2024-06-21 10:30:00,58.15,58.15,57.81,57.83,44602.0,55.4331,55.4331,55.109,55.128,44602.0
2024-06-21 11:00:00,57.81,57.96,57.53,57.54,42726.0,55.109,55.252,54.842,54.8516,42726.0
2024-06-21 11:30:00,57.53,57.53,57.28,57.34,43738.0,54.842,54.842,54.6037,54.6609,43738.0
2024-06-21 12:00:00,57.35,57.39,57.28,57.32,37376.0,54.6705,54.7086,54.6037,54.6419,37376.0
2024-06-21 12:30:00,57.33,57.43,57.25,57.4,31981.0,54.6514,54.7467,54.5751,54.7181,31981.0
2024-06-21 13:00:00,57.38,57.43,57.31,57.32,23264.0,54.6991,54.7467,54.6323,54.6419,23264.0
2024-06-21 13:30:00,57.31,57.37,57.25,57.31,28597.0,54.6323,54.6895,54.5751,54.6323,28597.0
2024-06-21 14:00:00,57.31,57.49,57.3,57.37,39138.0,54.6323,54.8039,54.6228,54.6895,39138.0
2024-06-21 14:30:00,57.36,57.56,57.35,57.41,59165.0,54.68,54.8706,54.6705,54.7277,59165.0
2024-06-21 15:00:00,57.42,57.47,57.34,57.35,50849.0,54.7372,54.7849,54.6609,54.6705,50849.0
2024-06-21 15:30:00,57.35,57.51,57.18,57.21,353585.0,54.6705,54.823,54.5084,54.537,353585.0
2024-06-24 09:30:00,57.31,57.91,57.02,57.7,52198.0,54.6323,55.2043,54.3559,55.0041,52198.0
2024-06-24 10:00:00,57.71,57.96,57.6,57.96,39835.0,55.0136,55.252,54.9088,55.252,39835.0
2024-06-24 10:30:00,57.96,58.13,57.87,57.96,69287.0,55.252,55.414,55.1662,55.252,69287.0
2024-06-24 11:00:00,57.97,58.0,57.87,57.88,33211.0,55.2615,55.2901,55.1662,55.1757,33211.0
2024-06-24 11:30:00,57.89,57.9,57.78,57.83,45311.0,55.1852,55.1948,55.0804,55.128,45311.0
2024-06-24 12:00:00,57.82,57.99,57.79,57.95,32699.0,55.1185,55.2806,55.0899,55.2424,32699.0
2024-06-24 12:30:00,57.94,57.95,57.83,57.87,29639.0,55.2329,55.2424,55.128,55.1662,29639.0
2024-06-24 13:00:00,57.87,58.0,57.84,57.97,22592.0,55.1662,55.2901,55.1376,55.2615,22592.0
2024-06-24 13:30:00,57.98,58.03,57.94,58.0,36285.0,55.271,55.3187,55.2329,55.2901,36285.0
2024-06-24 14:00:00,58.01,58.13,57.99,58.08,59480.0,55.2996,55.414,55.2806,55.3663,59480.0
2024-06-24 14:30:00,58.1,58.14,58.02,58.02,56749.0,55.3854,55.4235,55.3092,55.3092,56749.0
2024-06-24 15:00:00,58.01,58.06,57.91,57.94,64525.0,55.2996,55.3473,55.2043,55.2329,64525.0
2024-06-24 15:30:00,57.94,58.12,57.93,58.0,234233.0,55.2329,55.4045,55.2234,55.2901,234233.0
2024-06-25 09:30:00,58.08,58.35,57.64,57.68,89029.0,55.3663,55.6237,54.9469,54.985,89029.0
2024-06-25 10:00:00,57.76,57.85,57.5,57.69,45321.0,55.0613,55.1471,54.8134,54.9946,45321.0
2024-06-25 10:30:00,57.7,57.81,57.61,57.61,41380.0,55.0041,55.109,54.9183,54.9183,41380.0
2024-06-25 11:00:00,57.61,57.68,57.33,57.34,42496.0,54.9183,54.985,54.6514,54.6609,42496.0
2024-06-25 11:30:00,57.34,57.39,57.28,57.29,28643.0,54.6609,54.7086,54.6037,54.6133,28643.0
2024-06-25 12:00:00,57.29,57.29,57.12,57.25,25839.0,54.6133,54.6133,54.4512,54.5751,25839.0
2024-06-25 12:30:00,57.23,57.33,57.15,57.31,25222.0,54.5561,54.6514,54.4798,54.6323,25222.0
2024-06-25 13:00:00,57.29,57.34,57.26,57.33,19790.0,54.6133,54.6609,54.5847,54.6514,19790.0
2024-06-25 13:30:00,57.33,57.37,57.17,57.17,29557.0,54.6514,54.6895,54.4989,54.4989,29557.0
2024-06-25 14:00:00,57.17,57.25,57.1,57.22,37410.0,54.4989,54.5751,54.4321,54.5465,37410.0
2024-06-25 14:30:00,57.22,57.38,57.18,57.31,95468.0,54.5465,54.6991,54.5084,54.6323,95468.0
2024-06-25 15:00:00,57.3,57.31,57.11,57.14,48695.0,54.6228,54.6323,54.4417,54.4703,48695.0
2024-06-25 15:30:00,57.13,57.19,57.03,57.11,253223.0,54.4607,54.5179,54.3654,54.4417,253223.0
2024-06-26 09:30:00,56.84,56.85,56.42,56.64,57461.0,54.1843,54.1938,53.7839,53.9936,57461.0
2024-06-26 10:00:00,56.66,56.66,56.35,56.6,27460.0,54.0127,54.0127,53.7172,53.9555,27460.0
2024-06-26 10:30:00,56.6,56.61,56.42,56.47,20537.0,53.9555,53.965,53.7839,53.8316,20537.0
2024-06-26 11:00:00,56.48,56.79,56.47,56.69,70426.0,53.8411,54.1366,53.8316,54.0413,70426.0
2024-06-26 11:30:00,56.68,56.78,56.66,56.77,61279.0,54.0318,54.1271,54.0127,54.1176,61279.0
2024-06-26 12:00:00,56.75,56.86,56.71,56.71,23152.0,54.0985,54.2034,54.0604,54.0604,23152.0
2024-06-26 12:30:00,56.73,56.74,56.65,56.7,22390.0,54.0794,54.089,54.0032,54.0508,22390.0
2024-06-26 13:00:00,56.7,56.73,56.65,56.7,22036.0,54.0508,54.0794,54.0032,54.0508,22036.0
2024-06-26 13:30:00,56.71,56.75,56.67,56.75,18914.0,54.0604,54.0985,54.0222,54.0985,18914.0
2024-06-26 14:00:00,56.73,56.78,56.68,56.72,23869.0,54.0794,54.1271,54.0318,54.0699,23869.0
2024-06-26 14:30:00,56.71,56.81,56.69,56.8,28224.0,54.0604,54.1557,54.0413,54.1462,28224.0
2024-06-26 15:00:00,56.79,56.82,56.73,56.79,36320.0,54.1366,54.1652,54.0794,54.1366,36320.0
2024-06-26 15:30:00,56.8,57.14,56.78,56.96,194198.0,54.1462,54.4703,54.1271,54.2987,194198.0
2024-06-27 09:30:00,56.91,57.57,56.77,57.57,82429.0,54.251,54.8802,54.1176,54.8802,82429.0
2024-06-27 10:00:00,57.59,57.66,57.36,57.4,60556.0,54.8992,54.966,54.68,54.7181,60556.0
2024-06-27 10:30:00,57.41,57.5,57.28,57.29,31328.0,54.7277,54.8134,54.6037,54.6133,31328.0
2024-06-27 11:00:00,57.27,57.38,57.19,57.36,22919.0,54.5942,54.6991,54.5179,54.68,22919.0
2024-06-27 11:30:00,57.36,57.47,57.31,57.42,24791.0,54.68,54.7849,54.6323,54.7372,24791.0
2024-06-27 12:00:00,57.42,57.42,57.24,57.26,26855.0,54.7372,54.7372,54.5656,54.5847,26855.0
2024-06-27 12:30:00,57.27,57.27,57.04,57.04,26719.0,54.5942,54.5942,54.3749,54.3749,26719.0
2024-06-27 13:00:00,57.06,57.22,57.02,57.18,44512.0,54.394,54.5465,54.3559,54.5084,44512.0
2024-06-27 13:30:00,57.18,57.18,57.07,57.09,30869.0,54.5084,54.5084,54.4035,54.4226,30869.0
2024-06-27 14:00:00,57.08,57.1,56.97,56.99,40125.0,54.4131,54.4321,54.3082,54.3273,40125.0
2024-06-27 14:30:00,56.98,57.04,56.89,57.03,36656.0,54.3177,54.3749,54.2319,54.3654,36656.0
2024-06-27 15:00:00,57.02,57.1,56.95,57.09,34146.0,54.3559,54.4321,54.2891,54.4226,34146.0
2024-06-27 15:30:00,57.1,57.32,57.06,57.2,158400.0,54.4321,54.6419,54.394,54.5275,158400.0
2024-06-28 09:30:00,57.33,57.4,56.75,56.76,73266.0,54.6514,54.7181,54.0985,54.108,73266.0
2024-06-28 10:00:00,56.8,57.0,56.71,57.0,56217.0,54.1462,54.3368,54.0604,54.3368,56217.0
2024-06-28 10:30:00,56.98,57.08,56.62,56.65,46277.0,54.3177,54.4131,53.9746,54.0032,46277.0
2024-06-28 11:00:00,56.64,56.64,56.44,56.58,52020.0,53.9936,53.9936,53.803,53.9364,52020.0
2024-06-28 11:30:00,56.57,56.67,56.51,56.53,38953.0,53.9269,54.0222,53.8697,53.8888,38953.0
2024-06-28 12:00:00,56.52,56.56,56.39,56.49,62268.0,53.8792,53.9174,53.7553,53.8506,62268.0
2024-06-28 12:30:00,56.48,56.61,56.47,56.51,61907.0,53.8411,53.965,53.8316,53.8697,61907.0
2024-06-28 13:00:00,56.49,56.56,56.38,56.47,39962.0,53.8506,53.9174,53.7458,53.8316,39962.0
2024-06-28 13:30:00,56.46,56.75,56.45,56.68,95961.0,53.822,54.0985,53.8125,54.0318,95961.0
2024-06-28 14:00:00,56.66,56.68,56.53,56.63,38421.0,54.0127,54.0318,53.8888,53.9841,38421.0
2024-06-28 14:30:00,56.6,56.62,56.47,56.56,47354.0,53.9555,53.9746,53.8316,53.9174,47354.0
2024-06-28 15:00:00,56.55,56.55,56.39,56.47,41920.0,53.9078,53.9078,53.7553,53.8316,41920.0
2024-06-28 15:30:00,56.47,56.74,56.3,56.71,468520.0,53.8316,54.089,53.6695,54.0604,468520.0
2024-07-01 09:30:00,57.07,57.39,56.87,57.29,157916.0,54.4035,54.7086,54.2129,54.6133,157916.0
2024-07-01 10:00:00,57.33,57.36,56.54,56.66,24635.0,54.6514,54.68,53.8983,54.0127,24635.0
2024-07-01 10:30:00,56.67,56.87,56.56,56.69,82667.0,54.0222,54.2129,53.9174,54.0413,82667.0
2024-07-01 11:00:00,56.68,56.76,56.5,56.53,46617.0,54.0318,54.108,53.8602,53.8888,46617.0
2024-07-01 11:30:00,56.54,56.64,56.49,56.62,65690.0,53.8983,53.9936,53.8506,53.9746,65690.0
2024-07-01 12:00:00,56.63,56.7,56.54,56.68,50375.0,53.9841,54.0508,53.8983,54.0318,50375.0
2024-07-01 12:30:00,56.68,56.76,56.61,56.68,36214.0,54.0318,54.108,53.965,54.0318,36214.0
2024-07-01 13:00:00,56.68,56.85,56.68,56.73,36194.0,54.0318,54.1938,54.0318,54.0794,36194.0
2024-07-01 13:30:00,56.73,56.8,56.63,56.74,44346.0,54.0794,54.1462,53.9841,54.089,44346.0
2024-07-01 14:00:00,56.7,56.74,56.54,56.59,48754.0,54.0508,54.089,53.8983,53.946,48754.0
2024-07-01 14:30:00,56.59,56.6,56.5,56.55,54492.0,53.946,53.9555,53.8602,53.9078,54492.0
2024-07-01 15:00:00,56.56,56.66,56.32,56.34,135174.0,53.9174,54.0127,53.6886,53.7076,135174.0
2024-07-01 15:30:00,56.34,56.72,56.33,56.57,284498.0,53.7076,54.0699,53.6981,53.9269,284498.0
2024-07-02 09:30:00,56.73,57.18,56.57,57.04,111205.0,54.0794,54.5084,53.9269,54.3749,111205.0
2024-07-02 10:00:00,57.01,57.15,56.95,57.15,260871.0,54.3463,54.4798,54.2891,54.4798,260871.0
2024-07-02 10:30:00,57.15,57.27,57.1,57.18,44732.0,54.4798,54.5942,54.4321,54.5084,44732.0
2024-07-02 11:00:00,57.18,57.18,56.8,56.87,66944.0,54.5084,54.5084,54.1462,54.2129,66944.0
2024-07-02 11:30:00,56.87,56.93,56.69,56.8,31953.0,54.2129,54.2701,54.0413,54.1462,31953.0
2024-07-02 12:00:00,56.8,56.81,56.55,56.56,87815.0,54.1462,54.1557,53.9078,53.9174,87815.0
2024-07-02 12:30:00,56.55,56.55,56.39,56.43,42984.0,53.9078,53.9078,53.7553,53.7934,42984.0
2024-07-02 13:00:00,56.42,56.45,56.31,56.38,55090.0,53.7839,53.8125,53.679,53.7458,55090.0
2024-07-02 13:30:00,56.38,56.48,56.27,56.44,47360.0,53.7458,53.8411,53.6409,53.803,47360.0
2024-07-02 14:00:00,56.44,56.74,56.44,56.69,35586.0,53.803,54.089,53.803,54.0413,35586.0
2024-07-02 14:30:00,56.67,56.78,56.66,56.69,23984.0,54.0222,54.1271,54.0127,54.0413,23984.0
2024-07-02 15:00:00,56.68,56.8,56.66,56.76,32157.0,54.0318,54.1462,54.0127,54.108,32157.0
2024-07-02 15:30:00,56.76,56.8,56.48,56.5,261034.0,54.108,54.1462,53.8411,53.8602,261034.0
2024-07-03 09:30:00,56.78,57.4,56.67,57.32,105352.0,54.1271,54.7181,54.0222,54.6419,105352.0
2024-07-03 10:00:00,57.4,57.84,57.32,57.59,67374.0,54.7181,55.1376,54.6419,54.8992,67374.0
2024-07-03 10:30:00,57.57,57.59,57.25,57.3,70173.0,54.8802,54.8992,54.5751,54.6228,70173.0
2024-07-03 11:00:00,57.3,57.44,57.21,57.21,51498.0,54.6228,54.7563,54.537,54.537,51498.0
2024-07-03 11:30:00,57.22,57.35,57.21,57.31,52117.0,54.5465,54.6705,54.537,54.6323,52117.0
2024-07-03 12:00:00,57.3,57.42,57.21,57.35,67254.0,54.6228,54.7372,54.537,54.6705,67254.0
2024-07-03 12:30:00,57.34,57.41,57.16,57.27,196637.0,54.6609,54.7277,54.4893,54.5942,196637.0
2024-07-05 09:30:00,57.35,57.87,57.15,57.61,85869.0,54.6705,55.1662,54.4798,54.9183,85869.0
2024-07-05 10:00:00,57.59,57.64,57.4,57.54,70561.0,54.8992,54.9469,54.7181,54.8516,70561.0
2024-07-05 10:30:00,57.53,57.69,57.44,57.67,137752.0,54.842,54.9946,54.7563,54.9755,137752.0
2024-07-05 11:00:00,57.68,57.68,57.48,57.51,48752.0,54.985,54.985,54.7944,54.823,48752.0
2024-07-05 11:30:00,57.49,57.76,57.45,57.53,86145.0,54.8039,55.0613,54.7658,54.842,86145.0
2024-07-05 12:00:00,57.54,57.57,57.25,57.25,51135.0,54.8516,54.8802,54.5751,54.5751,51135.0
2024-07-05 12:30:00,57.23,57.3,57.19,57.25,45684.0,54.5561,54.6228,54.5179,54.5751,45684.0
2024-07-05 13:00:00,57.27,57.36,57.24,57.29,41279.0,54.5942,54.68,54.5656,54.6133,41279.0
2024-07-05 13:30:00,57.28,57.36,57.24,57.33,30978.0,54.6037,54.68,54.5656,54.6514,30978.0
2024-07-05 14:00:00,57.33,57.35,57.18,57.26,41938.0,54.6514,54.6705,54.5084,54.5847,41938.0
2024-07-05 14:30:00,57.26,57.26,57.15,57.23,37156.0,54.5847,54.5847,54.4798,54.5561,37156.0
2024-07-05 15:00:00,57.23,57.24,57.04,57.05,73006.0,54.5561,54.5656,54.3749,54.3845,73006.0
2024-07-05 15:30:00,57.05,57.55,57.05,57.27,269023.0,54.3845,54.8611,54.3845,54.5942,269023.0
2024-07-08 09:30:00,57.18,57.47,57.04,57.28,40659.0,54.5084,54.7849,54.3749,54.6037,40659.0
2024-07-08 10:00:00,57.3,57.39,57.19,57.24,77902.0,54.6228,54.7086,54.5179,54.5656,77902.0
2024-07-08 10:30:00,57.2,57.41,57.18,57.36,65634.0,54.5275,54.7277,54.5084,54.68,65634.0
2024-07-08 11:00:00,57.34,57.4,57.09,57.09,54028.0,54.6609,54.7181,54.4226,54.4226,54028.0
2024-07-08 11:30:00,57.08,57.14,57.0,57.14,41607.0,54.4131,54.4703,54.3368,54.4703,41607.0
2024-07-08 12:00:00,57.15,57.42,57.13,57.41,35181.0,54.4798,54.7372,54.4607,54.7277,35181.0
2024-07-08 12:30:00,57.4,57.49,57.32,57.36,44959.0,54.7181,54.8039,54.6419,54.68,44959.0
2024-07-08 13:00:00,57.36,57.36,57.17,57.29,40420.0,54.68,54.68,54.4989,54.6133,40420.0
2024-07-08 13:30:00,57.29,57.39,57.27,57.37,32153.0,54.6133,54.7086,54.5942,54.6895,32153.0
2024-07-08 14:00:00,57.36,57.42,57.34,57.37,37693.0,54.68,54.7372,54.6609,54.6895,37693.0
2024-07-08 14:30:00,57.37,57.43,57.23,57.26,43337.0,54.6895,54.7467,54.5561,54.5847,43337.0
2024-07-08 15:00:00,57.26,57.31,57.23,57.26,44114.0,54.5847,54.6323,54.5561,54.5847,44114.0
2024-07-08 15:30:00,57.26,57.34,57.21,57.31,278806.0,54.5847,54.6609,54.537,54.6323,278806.0
2024-07-09 09:30:00,57.24,57.37,57.1,57.27,23196.0,54.5656,54.6895,54.4321,54.5942,23196.0
2024-07-09 10:00:00,57.29,57.32,56.88,56.9,43360.0,54.6133,54.6419,54.2224,54.2415,43360.0
2024-07-09 10:30:00,56.9,57.09,56.88,57.07,48468.0,54.2415,54.4226,54.2224,54.4035,48468.0
2024-07-09 11:00:00,57.06,57.23,57.03,57.22,213645.0,54.394,54.5561,54.3654,54.5465,213645.0
2024-07-09 11:30:00,57.24,57.45,57.24,57.44,23852.0,54.5656,54.7658,54.5656,54.7563,23852.0
2024-07-09 12:00:00,57.45,57.74,57.45,57.74,28233.0,54.7658,55.0422,54.7658,55.0422,28233.0
2024-07-09 12:30:00,57.75,57.85,57.71,57.84,26575.0,55.0518,55.1471,55.0136,55.1376,26575.0
2024-07-09 13:00:00,57.85,57.91,57.69,57.8,43932.0,55.1471,55.2043,54.9946,55.0994,43932.0
2024-07-09 13:30:00,57.78,57.82,57.7,57.72,28305.0,55.0804,55.1185,55.0041,55.0232,28305.0
2024-07-09 14:00:00,57.71,57.74,57.57,57.57,30784.0,55.0136,55.0422,54.8802,54.8802,30784.0
2024-07-09 14:30:00,57.57,57.65,57.47,57.6,56320.0,54.8802,54.9564,54.7849,54.9088,56320.0
2024-07-09 15:00:00,57.6,57.6,57.47,57.57,282498.0,54.9088,54.9088,54.7849,54.8802,282498.0
2024-07-09 15:30:00,57.58,57.89,57.54,57.84,281339.0,54.8897,55.1852,54.8516,55.1376,281339.0
2024-07-10 09:30:00,58.0,58.1,57.6,57.71,58012.0,55.2901,55.3854,54.9088,55.0136,58012.0
2024-07-10 10:00:00,57.72,57.72,57.29,57.52,69034.0,55.0232,55.0232,54.6133,54.8325,69034.0
2024-07-10 10:30:00,57.52,57.92,57.51,57.92,18283.0,54.8325,55.2138,54.823,55.2138,18283.0
2024-07-10 11:00:00,57.89,57.98,57.84,57.89,38298.0,55.1852,55.271,55.1376,55.1852,38298.0
2024-07-10 11:30:00,57.88,57.89,57.7,57.78,21251.0,55.1757,55.1852,55.0041,55.0804,21251.0
2024-07-10 12:00:00,57.78,57.84,57.75,57.81,16573.0,55.0804,55.1376,55.0518,55.109,16573.0
2024-07-10 12:30:00,57.78,57.9,57.66,57.86,26580.0,55.0804,55.1948,54.966,55.1566,26580.0
2024-07-10 13:00:00,57.86,57.97,57.83,57.84,20401.0,55.1566,55.2615,55.128,55.1376,20401.0
2024-07-10 13:30:00,57.82,57.93,57.82,57.91,39566.0,55.1185,55.2234,55.1185,55.2043,39566.0
2024-07-10 14:00:00,57.91,57.92,57.83,57.91,35321.0,55.2043,55.2138,55.128,55.2043,35321.0
2024-07-10 14:30:00,57.91,58.0,57.88,58.0,40631.0,55.2043,55.2901,55.1757,55.2901,40631.0
2024-07-10 15:00:00,58.0,58.04,57.91,57.92,61984.0,55.2901,55.3282,55.2043,55.2138,61984.0
2024-07-10 15:30:00,57.92,58.17,57.87,58.07,713289.0,55.2138,55.4521,55.1662,55.3568,713289.0
2024-07-11 09:30:00,58.64,59.04,58.47,59.01,147580.0,55.9002,56.2815,55.7381,56.2529,147580.0
2024-07-11 10:00:00,59.03,59.54,59.02,59.43,129666.0,56.272,56.7581,56.2624,56.6533,129666.0
2024-07-11 10:30:00,59.42,59.43,59.09,59.17,36323.0,56.6437,56.6533,56.3292,56.4054,36323.0
2024-07-11 11:00:00,59.18,59.45,59.16,59.42,110070.0,56.415,56.6723,56.3959,56.6437,110070.0
2024-07-11 11:30:00,59.41,59.73,59.4,59.61,109522.0,56.6342,56.9393,56.6247,56.8249,109522.0
2024-07-11 12:00:00,59.61,59.61,59.37,59.47,72743.0,56.8249,56.8249,56.5961,56.6914,72743.0
2024-07-11 12:30:00,59.47,59.65,59.42,59.62,55219.0,56.6914,56.863,56.6437,56.8344,55219.0
2024-07-11 13:00:00,59.63,59.63,59.46,59.5,75782.0,56.8439,56.8439,56.6819,56.72,75782.0
2024-07-11 13:30:00,59.51,59.58,59.47,59.54,130866.0,56.7295,56.7963,56.6914,56.7581,130866.0
2024-07-11 14:00:00,59.54,59.64,59.42,59.5,53909.0,56.7581,56.8535,56.6437,56.72,53909.0
2024-07-11 14:30:00,59.49,59.51,59.38,59.49,49589.0,56.7105,56.7295,56.6056,56.7105,49589.0
2024-07-11 15:00:00,59.49,59.5,59.38,59.43,80278.0,56.7105,56.72,56.6056,56.6533,80278.0
2024-07-11 15:30:00,59.44,59.51,59.36,59.41,551557.0,56.6628,56.7295,56.5865,56.6342,551557.0
2024-07-12 09:30:00,59.61,59.77,59.23,59.4,51266.0,56.8249,56.9774,56.4626,56.6247,51266.0
2024-07-12 10:00:00,59.41,59.86,59.4,59.86,136590.0,56.6342,57.0632,56.6247,57.0632,136590.0
2024-07-12 10:30:00,59.87,59.93,59.67,59.9,155401.0,57.0727,57.1299,56.8821,57.1013,155401.0
2024-07-12 11:00:00,59.92,60.11,59.89,60.02,78570.0,57.1204,57.3015,57.0918,57.2157,78570.0
2024-07-12 11:30:00,60.03,60.2,60.01,60.18,62754.0,57.2252,57.3873,57.2062,57.3682,62754.0
2024-07-12 12:00:00,60.18,60.23,60.12,60.17,45256.0,57.3682,57.4159,57.311,57.3587,45256.0
2024-07-12 12:30:00,60.18,60.25,60.14,60.25,41412.0,57.3682,57.435,57.3301,57.435,41412.0
2024-07-12 13:00:00,60.23,60.26,60.16,60.2,41101.0,57.4159,57.4445,57.3492,57.3873,41101.0
2024-07-12 13:30:00,60.19,60.34,60.17,60.3,69181.0,57.3778,57.5208,57.3587,57.4826,69181.0
2024-07-12 14:00:00,60.29,60.38,60.25,60.33,58785.0,57.4731,57.5589,57.435,57.5112,58785.0
2024-07-12 14:30:00,60.34,60.45,60.3,60.37,49362.0,57.5208,57.6256,57.4826,57.5494,49362.0
2024-07-12 15:00:00,60.37,60.59,60.29,60.54,94313.0,57.5494,57.7591,57.4731,57.7114,94313.0
2024-07-12 15:30:00,60.54,60.62,60.3,60.36,382497.0,57.7114,57.7877,57.4826,57.5398,382497.0
2024-07-15 09:30:00,59.86,60.16,59.65,59.84,93679.0,57.0632,57.3492,56.863,57.0441,93679.0
2024-07-15 10:00:00,59.83,59.83,59.44,59.47,132275.0,57.0346,57.0346,56.6628,56.6914,132275.0
2024-07-15 10:30:00,59.49,59.52,59.1,59.39,54350.0,56.7105,56.7391,56.3387,56.6151,54350.0
2024-07-15 11:00:00,59.41,59.45,59.17,59.26,76494.0,56.6342,56.6723,56.4054,56.4912,76494.0
2024-07-15 11:30:00,59.28,59.33,59.07,59.24,37411.0,56.5103,56.5579,56.3101,56.4722,37411.0
2024-07-15 12:00:00,59.26,59.61,59.24,59.48,47327.0,56.4912,56.8249,56.4722,56.7009,47327.0
2024-07-15 12:30:00,59.48,59.51,59.36,59.44,41488.0,56.7009,56.7295,56.5865,56.6628,41488.0
2024-07-15 13:00:00,59.43,59.55,59.3,59.3,47612.0,56.6533,56.7677,56.5293,56.5293,47612.0
2024-07-15 13:30:00,59.29,59.41,59.2,59.35,43203.0,56.5198,56.6342,56.434,56.577,43203.0
2024-07-15 14:00:00,59.34,59.34,59.19,59.23,29508.0,56.5675,56.5675,56.4245,56.4626,29508.0
2024-07-15 14:30:00,59.24,59.29,59.11,59.19,37254.0,56.4722,56.5198,56.3482,56.4245,37254.0
2024-07-15 15:00:00,59.19,59.2,59.1,59.12,45995.0,56.4245,56.434,56.3387,56.3578,45995.0
2024-07-15 15:30:00,59.12,59.31,59.07,59.26,232122.0,56.3578,56.5389,56.3101,56.4912,232122.0
2024-07-16 09:30:00,59.58,59.81,59.16,59.5,116454.0,56.7963,57.0155,56.3959,56.72,116454.0
2024-07-16 10:00:00,59.55,59.66,59.33,59.43,58041.0,56.7677,56.8725,56.5579,56.6533,58041.0
2024-07-16 10:30:00,59.43,59.43,59.22,59.31,35795.0,56.6533,56.6533,56.4531,56.5389,35795.0
2024-07-16 11:00:00,59.32,59.4,59.22,59.39,34302.0,56.5484,56.6247,56.4531,56.6151,34302.0
2024-07-16 11:30:00,59.39,59.54,59.3,59.49,32161.0,56.6151,56.7581,56.5293,56.7105,32161.0
2024-07-16 12:00:00,59.48,59.67,59.45,59.64,32792.0,56.7009,56.8821,56.6723,56.8535,32792.0
2024-07-16 12:30:00,59.62,59.73,59.59,59.6,35605.0,56.8344,56.9393,56.8058,56.8153,35605.0
2024-07-16 13:00:00,59.61,59.65,59.49,59.55,24467.0,56.8249,56.863,56.7105,56.7677,24467.0
2024-07-16 13:30:00,59.55,59.62,59.54,59.57,32244.0,56.7677,56.8344,56.7581,56.7867,32244.0
2024-07-16 14:00:00,59.58,59.66,59.57,59.59,36179.0,56.7963,56.8725,56.7867,56.8058,36179.0
2024-07-16 14:30:00,59.59,59.66,59.55,59.63,33497.0,56.8058,56.8725,56.7677,56.8439,33497.0
2024-07-16 15:00:00,59.64,59.68,59.53,59.65,37825.0,56.8535,56.8916,56.7486,56.863,37825.0
2024-07-16 15:30:00,59.65,59.78,59.63,59.71,230115.0,56.863,56.9869,56.8439,56.9202,230115.0
2024-07-17 09:30:00,59.74,60.67,59.64,60.61,67040.0,56.9488,57.8353,56.8535,57.7781,67040.0
2024-07-17 10:00:00,60.55,61.23,60.51,61.05,114355.0,57.7209,58.3692,57.6828,58.1976,114355.0
2024-07-17 10:30:00,61.06,61.15,60.89,61.05,40001.0,58.2071,58.2929,58.0451,58.1976,40001.0
2024-07-17 11:00:00,61.04,61.09,60.85,60.98,44668.0,58.1881,58.2357,58.0069,58.1309,44668.0
2024-07-17 11:30:00,60.99,61.3,60.93,61.25,52038.0,58.1404,58.4359,58.0832,58.3882,52038.0
2024-07-17 12:00:00,61.29,61.42,61.11,61.39,98678.0,58.4264,58.5503,58.2548,58.5217,98678.0
2024-07-17 12:30:00,61.37,61.62,61.33,61.52,85334.0,58.5026,58.741,58.4645,58.6456,85334.0
2024-07-17 13:00:00,61.52,61.55,61.42,61.45,87815.0,58.6456,58.6742,58.5503,58.5789,87815.0
2024-07-17 13:30:00,61.45,61.56,61.39,61.55,81528.0,58.5789,58.6838,58.5217,58.6742,81528.0
2024-07-17 14:00:00,61.54,61.62,61.41,61.52,85975.0,58.6647,58.741,58.5408,58.6456,85975.0
2024-07-17 14:30:00,61.5,61.71,61.49,61.62,125012.0,58.6266,58.8267,58.617,58.741,125012.0
2024-07-17 15:00:00,61.6,61.71,61.46,61.61,168442.0,58.7219,58.8267,58.5884,58.7314,168442.0
2024-07-17 15:30:00,61.6,61.81,61.47,61.55,592070.0,58.7219,58.9221,58.598,58.6742,592070.0
2024-07-18 09:30:00,61.12,61.88,61.02,61.87,97048.0,58.2643,58.9888,58.169,58.9793,97048.0
2024-07-18 10:00:00,61.82,61.9,61.61,61.71,44761.0,58.9316,59.0079,58.7314,58.8267,44761.0
2024-07-18 10:30:00,61.71,62.02,61.65,62.0,55601.0,58.8267,59.1223,58.7695,59.1032,55601.0
2024-07-18 11:00:00,62.04,62.37,61.99,62.29,59253.0,59.1413,59.4559,59.0937,59.3796,59253.0
2024-07-18 11:30:00,62.3,62.38,62.1,62.17,53008.0,59.3892,59.4654,59.1985,59.2653,53008.0
2024-07-18 12:00:00,62.17,62.25,61.85,61.88,30113.0,59.2653,59.3415,58.9602,58.9888,30113.0
2024-07-18 12:30:00,61.88,61.93,61.7,61.79,25808.0,58.9888,59.0365,58.8172,58.903,25808.0
2024-07-18 13:00:00,61.77,61.89,61.63,61.89,33339.0,58.8839,58.9983,58.7505,58.9983,33339.0
2024-07-18 13:30:00,61.88,61.9,61.71,61.71,28437.0,58.9888,59.0079,58.8267,58.8267,28437.0
2024-07-18 14:00:00,61.72,61.72,61.43,61.43,22980.0,58.8363,58.8363,58.5598,58.5598,22980.0
2024-07-18 14:30:00,61.41,61.48,61.22,61.39,30363.0,58.5408,58.6075,58.3596,58.5217,30363.0
2024-07-18 15:00:00,61.39,61.54,61.38,61.48,74520.0,58.5217,58.6647,58.5122,58.6075,74520.0
2024-07-18 15:30:00,61.48,61.59,61.35,61.39,339534.0,58.6075,58.7124,58.4836,58.5217,339534.0
2024-07-19 09:30:00,61.61,61.61,60.91,61.15,143061.0,58.7314,58.7314,58.0641,58.2929,143061.0
2024-07-19 10:00:00,61.16,61.21,60.84,60.93,24225.0,58.3024,58.3501,57.9974,58.0832,24225.0
2024-07-19 10:30:00,60.92,61.04,60.7,60.7,31478.0,58.0737,58.1881,57.8639,57.8639,31478.0
2024-07-19 11:00:00,60.68,60.84,60.63,60.75,31560.0,57.8449,57.9974,57.7972,57.9116,31560.0
2024-07-19 11:30:00,60.73,60.84,60.71,60.76,43525.0,57.8925,57.9974,57.8735,57.9211,43525.0
2024-07-19 12:00:00,60.79,61.01,60.73,60.74,29826.0,57.9497,58.1595,57.8925,57.9021,29826.0
2024-07-19 12:30:00,60.73,60.82,60.7,60.7,21078.0,57.8925,57.9783,57.8639,57.8639,21078.0
2024-07-19 13:00:00,60.71,60.9,60.65,60.88,39275.0,57.8735,58.0546,57.8163,58.0355,39275.0
2024-07-19 13:30:00,60.89,61.05,60.83,61.01,66971.0,58.0451,58.1976,57.9879,58.1595,66971.0
2024-07-19 14:00:00,61.0,61.08,60.98,61.02,83206.0,58.1499,58.2262,58.1309,58.169,83206.0
2024-07-19 14:30:00,61.01,61.07,60.9,60.97,59133.0,58.1595,58.2166,58.0546,58.1213,59133.0
2024-07-19 15:00:00,60.98,61.11,60.98,61.04,78966.0,58.1309,58.2548,58.1309,58.1881,78966.0
2024-07-19 15:30:00,61.03,61.18,60.99,61.09,294862.0,58.1785,58.3215,58.1404,58.2357,294862.0
2024-07-22 09:30:00,61.25,61.52,61.04,61.25,47995.0,58.3882,58.6456,58.1881,58.3882,47995.0
2024-07-22 10:00:00,61.23,61.71,61.23,61.63,33181.0,58.3692,58.8267,58.3692,58.7505,33181.0
2024-07-22 10:30:00,61.62,61.93,61.55,61.92,50504.0,58.741,59.0365,58.6742,59.0269,50504.0
2024-07-22 11:00:00,61.92,62.12,61.87,62.0,86204.0,59.0269,59.2176,58.9793,59.1032,86204.0
2024-07-22 11:30:00,62.0,62.02,61.79,61.82,47882.0,59.1032,59.1223,58.903,58.9316,47882.0
2024-07-22 12:00:00,61.81,61.88,61.76,61.82,56261.0,58.9221,58.9888,58.8744,58.9316,56261.0
2024-07-22 12:30:00,61.82,61.86,61.73,61.78,38541.0,58.9316,58.9697,58.8458,58.8935,38541.0
2024-07-22 13:00:00,61.8,62.04,61.79,62.03,46972.0,58.9125,59.1413,58.903,59.1318,46972.0
2024-07-22 13:30:00,62.02,62.05,61.9,61.91,41406.0,59.1223,59.1509,59.0079,59.0174,41406.0
2024-07-22 14:00:00,61.91,61.91,61.78,61.83,44114.0,59.0174,59.0174,58.8935,58.9411,44114.0
2024-07-22 14:30:00,61.81,61.89,61.78,61.8,49539.0,58.9221,58.9983,58.8935,58.9125,49539.0
2024-07-22 15:00:00,61.79,61.83,61.73,61.82,59459.0,58.903,58.9411,58.8458,58.9316,59459.0
2024-07-22 15:30:00,61.81,61.86,61.68,61.76,274559.0,58.9221,58.9697,58.7981,58.8744,274559.0
2024-07-23 09:30:00,61.83,62.0,61.23,61.32,101540.0,58.9411,59.1032,58.3692,58.455,101540.0
2024-07-23 10:00:00,61.22,61.42,61.2,61.31,44683.0,58.3596,58.5503,58.3406,58.4454,44683.0
2024-07-23 10:30:00,61.32,61.45,61.2,61.29,31829.0,58.455,58.5789,58.3406,58.4264,31829.0
2024-07-23 11:00:00,61.28,61.28,61.09,61.24,52089.0,58.4168,58.4168,58.2357,58.3787,52089.0
2024-07-23 11:30:00,61.24,61.38,61.21,61.27,27554.0,58.3787,58.5122,58.3501,58.4073,27554.0
2024-07-23 12:00:00,61.3,61.36,61.18,61.28,21758.0,58.4359,58.4931,58.3215,58.4168,21758.0
2024-07-23 12:30:00,61.26,61.28,61.17,61.19,22650.0,58.3978,58.4168,58.312,58.331,22650.0
2024-07-23 13:00:00,61.18,61.26,61.16,61.17,27001.0,58.3215,58.3978,58.3024,58.312,27001.0
2024-07-23 13:30:00,61.16,61.3,61.1,61.22,25340.0,58.3024,58.4359,58.2452,58.3596,25340.0
2024-07-23 14:00:00,61.21,61.3,61.19,61.3,20381.0,58.3501,58.4359,58.331,58.4359,20381.0
2024-07-23 14:30:00,61.3,61.3,61.18,61.22,30672.0,58.4359,58.4359,58.3215,58.3596,30672.0
2024-07-23 15:00:00,61.21,61.22,61.08,61.09,47943.0,58.3501,58.3596,58.2262,58.2357,47943.0
2024-07-23 15:30:00,61.08,61.09,60.74,60.83,207181.0,58.2262,58.2357,57.9021,57.9879,207181.0
2024-07-24 09:30:00,61.64,62.01,61.29,61.71,121641.0,58.76,59.1127,58.4264,58.8267,121641.0
2024-07-24 10:00:00,61.73,61.98,61.68,61.87,44596.0,58.8458,59.0841,58.7981,58.9793,44596.0
2024-07-24 10:30:00,61.87,62.46,61.8,62.32,63589.0,58.9793,59.5417,58.9125,59.4082,63589.0
2024-07-24 11:00:00,62.31,62.74,62.25,62.74,62474.0,59.3987,59.8086,59.3415,59.8086,62474.0
2024-07-24 11:30:00,62.74,63.03,62.64,63.03,97496.0,59.8086,60.0851,59.7133,60.0851,97496.0
2024-07-24 12:00:00,63.04,63.12,62.91,62.98,83701.0,60.0946,60.1709,59.9707,60.0374,83701.0
2024-07-24 12:30:00,62.96,63.0,62.89,62.98,38269.0,60.0183,60.0565,59.9516,60.0374,38269.0
2024-07-24 13:00:00,62.99,63.02,62.87,62.87,38522.0,60.0469,60.0755,59.9325,59.9325,38522.0
2024-07-24 13:30:00,62.83,62.86,62.78,62.8,43422.0,59.8944,59.923,59.8468,59.8658,43422.0
2024-07-24 14:00:00,62.8,62.85,62.64,62.7,38423.0,59.8658,59.9135,59.7133,59.7705,38423.0
2024-07-24 14:30:00,62.7,62.82,62.61,62.69,69367.0,59.7705,59.8849,59.6847,59.761,69367.0
2024-07-24 15:00:00,62.69,62.98,62.58,62.95,138558.0,59.761,60.0374,59.6561,60.0088,138558.0
2024-07-24 15:30:00,62.97,63.07,62.78,63.03,428237.0,60.0279,60.1232,59.8468,60.0851,428237.0
2024-07-25 09:30:00,63.42,64.46,63.11,64.41,116137.0,60.4569,61.4483,60.1613,61.4006,116137.0
2024-07-25 10:00:00,64.38,64.77,64.09,64.09,208740.0,61.372,61.7438,61.0955,61.0955,208740.0
2024-07-25 10:30:00,64.08,64.14,63.4,63.54,78333.0,61.086,61.1432,60.4378,60.5712,78333.0
2024-07-25 11:00:00,63.54,63.96,63.54,63.91,87373.0,60.5712,60.9716,60.5712,60.924,87373.0
2024-07-25 11:30:00,63.9,64.15,63.82,63.92,51754.0,60.9144,61.1527,60.8382,60.9335,51754.0
2024-07-25 12:00:00,63.92,64.07,63.84,63.95,63819.0,60.9335,61.0765,60.8572,60.9621,63819.0
2024-07-25 12:30:00,63.93,63.99,63.81,63.86,75276.0,60.943,61.0002,60.8286,60.8763,75276.0
2024-07-25 13:00:00,63.84,63.99,63.77,63.78,39757.0,60.8572,61.0002,60.7905,60.8,39757.0
2024-07-25 13:30:00,63.8,63.81,63.53,63.54,55269.0,60.8191,60.8286,60.5617,60.5712,55269.0
2024-07-25 14:00:00,63.53,63.57,63.38,63.4,41984.0,60.5617,60.5998,60.4187,60.4378,41984.0
2024-07-25 14:30:00,63.39,63.44,63.27,63.32,53623.0,60.4283,60.4759,60.3139,60.3615,53623.0
2024-07-25 15:00:00,63.31,63.59,63.29,63.59,131418.0,60.352,60.6189,60.3329,60.6189,131418.0
2024-07-25 15:30:00,63.59,63.89,63.44,63.6,550440.0,60.6189,60.9049,60.4759,60.6284,550440.0
2024-07-26 09:30:00,63.69,64.0,63.34,63.5,72475.0,60.7142,61.0098,60.3806,60.5331,72475.0
2024-07-26 10:00:00,63.48,63.92,63.43,63.77,44990.0,60.514,60.9335,60.4664,60.7905,44990.0
2024-07-26 10:30:00,63.79,63.86,63.54,63.74,48874.0,60.8096,60.8763,60.5712,60.7619,48874.0
2024-07-26 11:00:00,63.75,63.79,63.5,63.7,38900.0,60.7714,60.8096,60.5331,60.7238,38900.0
2024-07-26 11:30:00,63.73,64.0,63.65,63.98,38269.0,60.7524,61.0098,60.6761,60.9907,38269.0
2024-07-26 12:00:00,63.98,64.0,63.78,63.89,44352.0,60.9907,61.0098,60.8,60.9049,44352.0
2024-07-26 12:30:00,63.87,63.95,63.81,63.93,44684.0,60.8858,60.9621,60.8286,60.943,44684.0
2024-07-26 13:00:00,63.91,64.34,63.84,64.33,67250.0,60.924,61.3339,60.8572,61.3243,67250.0
2024-07-26 13:30:00,64.32,64.38,64.18,64.23,56169.0,61.3148,61.372,61.1813,61.229,56169.0
2024-07-26 14:00:00,64.24,64.27,64.11,64.21,53759.0,61.2385,61.2671,61.1146,61.2099,53759.0
2024-07-26 14:30:00,64.21,64.31,64.1,64.3,49610.0,61.2099,61.3053,61.1051,61.2957,49610.0
2024-07-26 15:00:00,64.29,64.33,64.12,64.28,149796.0,61.2862,61.3243,61.1241,61.2767,149796.0
2024-07-26 15:30:00,64.28,64.57,64.16,64.5,633806.0,61.2767,61.5531,61.1623,61.4864,633806.0
2024-07-29 09:30:00,64.66,64.8,64.36,64.72,129124.0,61.6389,61.7724,61.3529,61.6961,129124.0
2024-07-29 10:00:00,64.7,64.75,64.44,64.47,122779.0,61.677,61.7247,61.4292,61.4578,122779.0
2024-07-29 10:30:00,64.47,64.73,64.24,64.73,58006.0,61.4578,61.7056,61.2385,61.7056,58006.0
2024-07-29 11:00:00,64.73,65.01,64.7,64.89,58479.0,61.7056,61.9726,61.677,61.8582,58479.0
2024-07-29 11:30:00,64.89,65.01,64.86,64.95,57597.0,61.8582,61.9726,61.8296,61.9154,57597.0
2024-07-29 12:00:00,64.95,65.04,64.76,64.87,41075.0,61.9154,62.0012,61.7342,61.8391,41075.0
2024-07-29 12:30:00,64.88,64.97,64.85,64.9,49903.0,61.8486,61.9344,61.82,61.8677,49903.0
2024-07-29 13:00:00,64.9,65.04,64.86,65.02,47430.0,61.8677,62.0012,61.8296,61.9821,47430.0
2024-07-29 13:30:00,65.01,65.02,64.85,65.0,57615.0,61.9726,61.9821,61.82,61.963,57615.0
2024-07-29 14:00:00,65.01,65.03,64.9,65.02,70081.0,61.9726,61.9916,61.8677,61.9821,70081.0
2024-07-29 14:30:00,65.01,65.21,65.01,65.15,88236.0,61.9726,62.1632,61.9726,62.106,88236.0
2024-07-29 15:00:00,65.15,65.23,65.05,65.23,118332.0,62.106,62.1823,62.0107,62.1823,118332.0
2024-07-29 15:30:00,65.23,65.37,64.89,64.94,481812.0,62.1823,62.3157,61.8582,61.9058,481812.0
2024-07-30 09:30:00,64.81,65.65,64.63,65.62,53218.0,61.7819,62.5827,61.6103,62.5541,53218.0
2024-07-30 10:00:00,65.67,65.71,65.18,65.49,61822.0,62.6017,62.6399,62.1346,62.4301,61822.0
2024-07-30 10:30:00,65.45,65.59,65.38,65.52,30846.0,62.392,62.5255,62.3253,62.4587,30846.0
2024-07-30 11:00:00,65.53,65.78,65.51,65.69,58729.0,62.4683,62.7066,62.4492,62.6208,58729.0
2024-07-30 11:30:00,65.66,65.95,65.66,65.77,37003.0,62.5922,62.8686,62.5922,62.6971,37003.0
2024-07-30 12:00:00,65.79,65.8,65.51,65.76,60754.0,62.7161,62.7257,62.4492,62.6875,60754.0
2024-07-30 12:30:00,65.78,66.01,65.65,66.01,155334.0,62.7066,62.9258,62.5827,62.9258,155334.0
2024-07-30 13:00:00,65.98,66.07,65.76,65.77,58523.0,62.8972,62.983,62.6875,62.6971,58523.0
2024-07-30 13:30:00,65.75,65.89,65.64,65.73,66071.0,62.678,62.8114,62.5731,62.6589,66071.0
2024-07-30 14:00:00,65.73,65.83,65.66,65.68,118469.0,62.6589,62.7542,62.5922,62.6113,118469.0
2024-07-30 14:30:00,65.68,65.68,65.47,65.55,65477.0,62.6113,62.6113,62.4111,62.4873,65477.0
2024-07-30 15:00:00,65.55,65.62,65.53,65.62,92271.0,62.4873,62.5541,62.4683,62.5541,92271.0
2024-07-30 15:30:00,65.63,65.97,65.49,65.95,356118.0,62.5636,62.8877,62.4301,62.8686,356118.0
2024-07-31 09:30:00,65.61,65.8,65.18,65.18,121284.0,62.5445,62.7257,62.1346,62.1346,121284.0
2024-07-31 10:00:00,65.26,65.64,65.22,65.59,212285.0,62.2109,62.5731,62.1728,62.5255,212285.0
2024-07-31 10:30:00,65.62,65.64,65.44,65.56,62437.0,62.5541,62.5731,62.3825,62.4969,62437.0
2024-07-31 11:00:00,65.55,65.59,65.4,65.4,146073.0,62.4873,62.5255,62.3443,62.3443,146073.0
2024-07-31 11:30:00,65.4,65.4,65.23,65.24,69762.0,62.3443,62.3443,62.1823,62.1918,69762.0
2024-07-31 12:00:00,65.23,65.3,65.05,65.06,77691.0,62.1823,62.249,62.0107,62.0202,77691.0
2024-07-31 12:30:00,65.08,65.16,64.95,64.98,150209.0,62.0393,62.1156,61.9154,61.944,150209.0
2024-07-31 13:00:00,64.96,65.01,64.77,64.88,87679.0,61.9249,61.9726,61.7438,61.8486,87679.0
2024-07-31 13:30:00,64.87,65.17,64.85,64.91,192062.0,61.8391,62.1251,61.82,61.8772,192062.0
2024-07-31 14:00:00,64.91,65.17,64.84,65.08,113902.0,61.8772,62.1251,61.8105,62.0393,113902.0
2024-07-31 14:30:00,65.07,65.43,64.89,65.18,93310.0,62.0298,62.3729,61.8582,62.1346,93310.0
2024-07-31 15:00:00,65.19,65.23,65.05,65.12,127166.0,62.1442,62.1823,62.0107,62.0774,127166.0
2024-07-31 15:30:00,65.11,65.35,64.87,64.9,473522.0,62.0679,62.2967,61.8391,61.8677,473522.0
2024-08-01 09:30:00,64.32,65.98,64.28,64.65,86170.0,61.3148,62.8972,61.2767,61.6294,86170.0
2024-08-01 10:00:00,64.76,65.31,64.65,65.13,77500.0,61.7342,62.2585,61.6294,62.087,77500.0
2024-08-01 10:30:00,65.11,65.42,64.71,65.14,145244.0,62.0679,62.3634,61.6866,62.0965,145244.0
2024-08-01 11:00:00,65.14,65.57,65.0,65.14,72595.0,62.0965,62.5064,61.963,62.0965,72595.0
2024-08-01 11:30:00,65.13,65.39,64.94,65.29,61138.0,62.087,62.3348,61.9058,62.2395,61138.0
2024-08-01 12:00:00,65.3,65.56,65.19,65.56,92320.0,62.249,62.4969,62.1442,62.4969,92320.0
2024-08-01 12:30:00,65.54,65.85,65.48,65.76,82147.0,62.4778,62.7733,62.4206,62.6875,82147.0
2024-08-01 13:00:00,65.76,66.01,65.69,65.95,65650.0,62.6875,62.9258,62.6208,62.8686,65650.0
2024-08-01 13:30:00,65.93,66.1,65.66,65.74,70167.0,62.8496,63.0116,62.5922,62.6685,70167.0
2024-08-01 14:00:00,65.73,65.86,65.53,65.6,88434.0,62.6589,62.7828,62.4683,62.535,88434.0
2024-08-01 14:30:00,65.59,65.65,65.38,65.53,111295.0,62.5255,62.5827,62.3253,62.4683,111295.0
2024-08-01 15:00:00,65.55,65.97,65.53,65.96,106453.0,62.4873,62.8877,62.4683,62.8782,106453.0
2024-08-01 15:30:00,65.96,66.39,65.89,66.04,471416.0,62.8782,63.2881,62.8114,62.9544,471416.0
2024-08-02 09:30:00,67.95,68.72,67.35,68.1,200341.0,64.7752,65.5092,64.2032,64.9182,200341.0
2024-08-02 10:00:00,68.11,68.13,66.4,66.66,312177.0,64.9277,64.9468,63.2976,63.5455,312177.0
2024-08-02 10:30:00,66.66,66.77,66.11,66.34,161446.0,63.5455,63.6503,63.0212,63.2404,161446.0
2024-08-02 11:00:00,66.31,66.37,65.85,65.92,126065.0,63.2118,63.269,62.7733,62.84,126065.0
2024-08-02 11:30:00,65.89,66.1,65.77,66.04,82184.0,62.8114,63.0116,62.6971,62.9544,82184.0
2024-08-02 12:00:00,66.01,66.6,65.98,66.58,49653.0,62.9258,63.4883,62.8972,63.4692,49653.0
2024-08-02 12:30:00,66.55,66.68,66.43,66.45,87117.0,63.4406,63.5645,63.3262,63.3453,87117.0
2024-08-02 13:00:00,66.44,66.54,66.17,66.34,65980.0,63.3357,63.4311,63.0784,63.2404,65980.0
2024-08-02 13:30:00,66.34,66.38,65.98,65.99,58412.0,63.2404,63.2786,62.8972,62.9068,58412.0
2024-08-02 14:00:00,65.99,66.45,65.94,66.3,98940.0,62.9068,63.3453,62.8591,63.2023,98940.0
2024-08-02 14:30:00,66.31,66.5,66.13,66.5,69054.0,63.2118,63.3929,63.0402,63.3929,69054.0
2024-08-02 15:00:00,66.48,66.53,66.38,66.47,84474.0,63.3739,63.4215,63.2786,63.3643,84474.0
2024-08-02 15:30:00,66.47,67.19,66.46,67.11,366593.0,63.3643,64.0507,63.3548,63.9744,366593.0
2024-08-05 09:30:00,67.18,67.51,65.84,66.0,172249.0,64.0412,64.3558,62.7638,62.9163,172249.0
2024-08-05 10:00:00,66.01,66.55,65.47,65.49,121307.0,62.9258,63.4406,62.4111,62.4301,121307.0
2024-08-05 10:30:00,65.5,65.87,65.23,65.56,105433.0,62.4397,62.7924,62.1823,62.4969,105433.0
2024-08-05 11:00:00,65.54,65.97,65.43,65.97,56371.0,62.4778,62.8877,62.3729,62.8877,56371.0
2024-08-05 11:30:00,65.94,65.99,65.49,65.94,39230.0,62.8591,62.9068,62.4301,62.8591,39230.0
2024-08-05 12:00:00,65.95,65.95,65.58,65.63,39085.0,62.8686,62.8686,62.5159,62.5636,39085.0
2024-08-05 12:30:00,65.65,65.65,65.18,65.47,132599.0,62.5827,62.5827,62.1346,62.4111,132599.0
2024-08-05 13:00:00,65.5,65.53,65.34,65.48,53933.0,62.4397,62.4683,62.2871,62.4206,53933.0
2024-08-05 13:30:00,65.46,65.46,65.13,65.16,48679.0,62.4015,62.4015,62.087,62.1156,48679.0
2024-08-05 14:00:00,65.15,65.46,65.12,65.34,55870.0,62.106,62.4015,62.0774,62.2871,55870.0
2024-08-05 14:30:00,65.33,65.52,65.09,65.43,124056.0,62.2776,62.4587,62.0488,62.3729,124056.0
2024-08-05 15:00:00,65.4,65.48,65.1,65.1,95914.0,62.3443,62.4206,62.0584,62.0584,95914.0
2024-08-05 15:30:00,65.11,65.18,64.95,65.03,412772.0,62.0679,62.1346,61.9154,61.9916,412772.0
2024-08-06 09:30:00,65.06,65.92,65.02,65.88,57825.0,62.0202,62.84,61.9821,62.8019,57825.0
2024-08-06 10:00:00,65.84,65.98,65.31,65.4,82295.0,62.7638,62.8972,62.2585,62.3443,82295.0
2024-08-06 10:30:00,65.41,65.54,65.18,65.41,57704.0,62.3539,62.4778,62.1346,62.3539,57704.0
2024-08-06 11:00:00,65.39,65.4,65.12,65.17,35138.0,62.3348,62.3443,62.0774,62.1251,35138.0
2024-08-06 11:30:00,65.16,65.43,65.04,65.39,37025.0,62.1156,62.3729,62.0012,62.3348,37025.0
2024-08-06 12:00:00,65.42,65.64,65.41,65.48,42221.0,62.3634,62.5731,62.3539,62.4206,42221.0
2024-08-06 12:30:00,65.47,65.59,65.32,65.56,32002.0,62.4111,62.5255,62.2681,62.4969,32002.0
2024-08-06 13:00:00,65.6,65.67,65.48,65.62,32078.0,62.535,62.6017,62.4206,62.5541,32078.0
2024-08-06 13:30:00,65.62,65.67,65.49,65.67,21977.0,62.5541,62.6017,62.4301,62.6017,21977.0
2024-08-06 14:00:00,65.66,65.7,65.52,65.67,59188.0,62.5922,62.6303,62.4587,62.6017,59188.0
2024-08-06 14:30:00,65.68,65.82,65.54,65.58,44400.0,62.6113,62.7447,62.4778,62.5159,44400.0
2024-08-06 15:00:00,65.57,65.69,65.44,65.56,100627.0,62.5064,62.6208,62.3825,62.4969,100627.0
2024-08-06 15:30:00,65.55,65.62,65.35,65.49,391398.0,62.4873,62.5541,62.2967,62.4301,391398.0
2024-08-07 09:30:00,65.73,66.34,65.33,66.25,89032.0,62.6589,63.2404,62.2776,63.1546,89032.0
2024-08-07 10:00:00,66.26,66.27,65.98,66.06,37368.0,63.1642,63.1737,62.8972,62.9735,37368.0
2024-08-07 10:30:00,66.08,66.1,65.86,66.05,46032.0,62.9926,63.0116,62.7828,62.964,46032.0
2024-08-07 11:00:00,66.05,66.06,65.86,66.02,45396.0,62.964,62.9735,62.7828,62.9354,45396.0
2024-08-07 11:30:00,66.0,66.17,65.98,65.99,50806.0,62.9163,63.0784,62.8972,62.9068,50806.0
2024-08-07 12:00:00,66.01,66.14,65.89,65.94,39356.0,62.9258,63.0498,62.8114,62.8591,39356.0
2024-08-07 12:30:00,65.92,65.98,65.66,65.66,32454.0,62.84,62.8972,62.5922,62.5922,32454.0
2024-08-07 13:00:00,65.66,65.75,65.4,65.61,51758.0,62.5922,62.678,62.3443,62.5445,51758.0
2024-08-07 13:30:00,65.59,66.0,65.48,65.55,57910.0,62.5255,62.9163,62.4206,62.4873,57910.0
2024-08-07 14:00:00,65.55,65.57,65.28,65.35,45884.0,62.4873,62.5064,62.2299,62.2967,45884.0
2024-08-07 14:30:00,65.35,65.43,65.24,65.41,52337.0,62.2967,62.3729,62.1918,62.3539,52337.0
2024-08-07 15:00:00,65.44,65.64,65.43,65.62,75015.0,62.3825,62.5731,62.3729,62.5541,75015.0
2024-08-07 15:30:00,65.59,65.6,65.25,65.33,379945.0,62.5255,62.535,62.2013,62.2776,379945.0
2024-08-08 09:30:00,64.68,65.57,64.52,65.44,263724.0,61.658,62.5064,61.5055,62.3825,263724.0
2024-08-08 10:00:00,65.46,65.52,64.92,65.32,56607.0,62.4015,62.4587,61.8868,62.2681,56607.0
2024-08-08 10:30:00,65.32,65.36,65.01,65.11,60573.0,62.2681,62.3062,61.9726,62.0679,60573.0
2024-08-08 11:00:00,65.13,65.13,64.76,64.87,85211.0,62.087,62.087,61.7342,61.8391,85211.0
2024-08-08 11:30:00,64.86,64.93,64.64,64.69,67409.0,61.8296,61.8963,61.6198,61.6675,67409.0
2024-08-08 12:00:00,64.68,64.9,64.66,64.8,74572.0,61.658,61.8677,61.6389,61.7724,74572.0
2024-08-08 12:30:00,64.8,64.81,64.5,64.68,58348.0,61.7724,61.7819,61.4864,61.658,58348.0
2024-08-08 13:00:00,64.68,64.78,64.52,64.78,94975.0,61.658,61.7533,61.5055,61.7533,94975.0
2024-08-08 13:30:00,64.78,64.88,64.71,64.81,49312.0,61.7533,61.8486,61.6866,61.7819,49312.0
2024-08-08 14:00:00,64.81,64.95,64.81,64.87,63858.0,61.7819,61.9154,61.7819,61.8391,63858.0
2024-08-08 14:30:00,64.88,64.96,64.83,64.84,77156.0,61.8486,61.9249,61.801,61.8105,77156.0
2024-08-08 15:00:00,64.84,65.09,64.84,65.0,111532.0,61.8105,62.0488,61.8105,61.963,111532.0
2024-08-08 15:30:00,64.98,65.0,64.54,64.85,582954.0,61.944,61.963,61.5245,61.82,582954.0
2024-08-09 09:30:00,65.08,65.08,63.76,64.0,319566.0,62.0393,62.0393,60.781,61.0098,319566.0
2024-08-09 10:00:00,63.99,64.7,63.99,64.5,82856.0,61.0002,61.677,61.0002,61.4864,82856.0
2024-08-09 10:30:00,64.53,64.82,64.52,64.69,40079.0,61.515,61.7914,61.5055,61.6675,40079.0
2024-08-09 11:00:00,64.72,64.84,64.64,64.7,78484.0,61.6961,61.8105,61.6198,61.677,78484.0
2024-08-09 11:30:00,64.68,64.95,64.68,64.88,37774.0,61.658,61.9154,61.658,61.8486,37774.0
2024-08-09 12:00:00,64.88,64.93,64.77,64.82,56350.0,61.8486,61.8963,61.7438,61.7914,56350.0
2024-08-09 12:30:00,64.82,65.01,64.8,64.99,151330.0,61.7914,61.9726,61.7724,61.9535,151330.0
2024-08-09 13:00:00,65.01,65.13,64.93,65.13,141533.0,61.9726,62.087,61.8963,62.087,141533.0
2024-08-09 13:30:00,65.15,65.17,64.75,64.75,47617.0,62.106,62.1251,61.7247,61.7247,47617.0
2024-08-09 14:00:00,64.75,64.84,64.72,64.75,61904.0,61.7247,61.8105,61.6961,61.7247,61904.0
2024-08-09 14:30:00,64.75,64.92,64.75,64.9,42922.0,61.7247,61.8868,61.7247,61.8677,42922.0
2024-08-09 15:00:00,64.91,65.01,64.81,64.97,207007.0,61.8772,61.9726,61.7819,61.9344,207007.0
2024-08-09 15:30:00,64.97,65.01,64.83,64.93,649489.0,61.9344,61.9726,61.801,61.8963,649489.0
2024-08-12 09:30:00,64.87,65.1,64.71,65.01,294012.0,61.8391,62.0584,61.6866,61.9726,294012.0
2024-08-12 10:00:00,65.01,65.2,64.88,64.88,46808.0,61.9726,62.1537,61.8486,61.8486,46808.0
2024-08-12 10:30:00,64.9,65.23,64.78,65.14,194895.0,61.8677,62.1823,61.7533,62.0965,194895.0
2024-08-12 11:00:00,65.14,65.17,64.83,64.83,47663.0,62.0965,62.1251,61.801,61.801,47663.0
2024-08-12 11:30:00,64.8,64.92,64.72,64.92,39305.0,61.7724,61.8868,61.6961,61.8868,39305.0
2024-08-12 12:00:00,64.93,64.96,64.77,64.78,306707.0,61.8963,61.9249,61.7438,61.7533,306707.0
2024-08-12 12:30:00,64.77,64.8,64.58,64.78,87881.0,61.7438,61.7724,61.5627,61.7533,87881.0
2024-08-12 13:00:00,64.76,64.94,64.74,64.93,27546.0,61.7342,61.9058,61.7152,61.8963,27546.0
2024-08-12 13:30:00,64.95,64.95,64.53,64.67,134783.0,61.9154,61.9154,61.515,61.6484,134783.0
2024-08-12 14:00:00,64.67,64.89,64.65,64.8,51176.0,61.6484,61.8582,61.6294,61.7724,51176.0
2024-08-12 14:30:00,64.81,64.91,64.8,64.83,34239.0,61.7819,61.8772,61.7724,61.801,34239.0
2024-08-12 15:00:00,64.83,64.88,64.65,64.65,147950.0,61.801,61.8486,61.6294,61.6294,147950.0
2024-08-12 15:30:00,64.65,64.89,64.59,64.89,428350.0,61.6294,61.8582,61.5722,61.8582,428350.0
2024-08-13 09:30:00,65.08,65.24,64.99,65.15,310094.0,62.0393,62.1918,61.9535,62.106,310094.0
2024-08-13 10:00:00,65.16,65.33,64.99,65.11,178549.0,62.1156,62.2776,61.9535,62.0679,178549.0
2024-08-13 10:30:00,65.08,65.38,65.0,65.34,256579.0,62.0393,62.3253,61.963,62.2871,256579.0
2024-08-13 11:00:00,65.38,65.51,65.31,65.33,34023.0,62.3253,62.4492,62.2585,62.2776,34023.0
2024-08-13 11:30:00,65.3,65.41,65.28,65.39,35008.0,62.249,62.3539,62.2299,62.3348,35008.0
2024-08-13 12:00:00,65.4,65.4,65.22,65.23,54625.0,62.3443,62.3443,62.1728,62.1823,54625.0
2024-08-13 12:30:00,65.23,65.59,65.21,65.47,46180.0,62.1823,62.5255,62.1632,62.4111,46180.0
2024-08-13 13:00:00,65.46,65.46,65.21,65.37,38064.0,62.4015,62.4015,62.1632,62.3157,38064.0
2024-08-13 13:30:00,65.37,65.48,65.28,65.41,42250.0,62.3157,62.4206,62.2299,62.3539,42250.0
2024-08-13 14:00:00,65.41,65.57,65.4,65.51,51377.0,62.3539,62.5064,62.3443,62.4492,51377.0
2024-08-13 14:30:00,65.5,65.63,65.5,65.56,48855.0,62.4397,62.5636,62.4397,62.4969,48855.0
2024-08-13 15:00:00,65.56,65.79,65.55,65.71,137803.0,62.4969,62.7161,62.4873,62.6399,137803.0
2024-08-13 15:30:00,65.72,65.82,65.58,65.75,444580.0,62.6494,62.7447,62.5159,62.678,444580.0
2024-08-14 09:30:00,65.35,65.84,65.25,65.73,35301.0,62.2967,62.7638,62.2013,62.6589,35301.0
2024-08-14 10:00:00,65.79,66.22,65.73,66.16,33705.0,62.7161,63.126,62.6589,63.0688,33705.0
2024-08-14 10:30:00,66.19,66.34,66.04,66.17,76934.0,63.0974,63.2404,62.9544,63.0784,76934.0
2024-08-14 11:00:00,66.19,66.39,66.05,66.21,103168.0,63.0974,63.2881,62.964,63.1165,103168.0
2024-08-14 11:30:00,66.2,66.28,66.08,66.15,49206.0,63.107,63.1832,62.9926,63.0593,49206.0
2024-08-14 12:00:00,66.14,66.33,66.08,66.3,48339.0,63.0498,63.2309,62.9926,63.2023,48339.0
2024-08-14 12:30:00,66.29,66.6,66.29,66.58,136947.0,63.1928,63.4883,63.1928,63.4692,136947.0
2024-08-14 13:00:00,66.58,66.58,66.13,66.17,78154.0,63.4692,63.4692,63.0402,63.0784,78154.0
2024-08-14 13:30:00,66.15,66.45,66.15,66.39,136356.0,63.0593,63.3453,63.0593,63.2881,136356.0
2024-08-14 14:00:00,66.4,66.46,66.33,66.46,65423.0,63.2976,63.3548,63.2309,63.3548,65423.0
2024-08-14 14:30:00,66.45,66.72,66.44,66.72,65348.0,63.3453,63.6027,63.3357,63.6027,65348.0
2024-08-14 15:00:00,66.73,66.75,66.54,66.54,208080.0,63.6122,63.6313,63.4311,63.4311,208080.0
2024-08-14 15:30:00,66.54,66.65,66.35,66.45,550507.0,63.4311,63.5359,63.25,63.3453,550507.0
2024-08-15 09:30:00,65.51,65.93,64.96,65.13,498483.0,62.4492,62.8496,61.9249,62.087,498483.0
2024-08-15 10:00:00,65.07,65.15,64.66,65.01,283022.0,62.0298,62.106,61.6389,61.9726,283022.0
2024-08-15 10:30:00,65.02,65.13,64.73,64.99,129945.0,61.9821,62.087,61.7056,61.9535,129945.0
2024-08-15 11:00:00,64.98,65.05,64.92,64.95,56627.0,61.944,62.0107,61.8868,61.9154,56627.0
2024-08-15 11:30:00,64.94,65.06,64.78,64.95,160449.0,61.9058,62.0202,61.7533,61.9154,160449.0
2024-08-15 12:00:00,64.96,64.99,64.82,64.93,64152.0,61.9249,61.9535,61.7914,61.8963,64152.0
2024-08-15 12:30:00,64.94,64.96,64.74,64.79,105122.0,61.9058,61.9249,61.7152,61.7628,105122.0
2024-08-15 13:00:00,64.79,64.9,64.75,64.81,157581.0,61.7628,61.8677,61.7247,61.7819,157581.0
2024-08-15 13:30:00,64.8,64.85,64.74,64.83,37657.0,61.7724,61.82,61.7152,61.801,37657.0
2024-08-15 14:00:00,64.83,65.03,64.81,64.95,64133.0,61.801,61.9916,61.7819,61.9154,64133.0
2024-08-15 14:30:00,64.96,65.06,64.89,64.92,385252.0,61.9249,62.0202,61.8582,61.8868,385252.0
2024-08-15 15:00:00,64.9,65.09,64.89,65.06,64569.0,61.8677,62.0488,61.8582,62.0202,64569.0
2024-08-15 15:30:00,65.07,65.13,64.68,64.87,572789.0,62.0298,62.087,61.658,61.8391,572789.0
2024-08-16 09:30:00,65.06,65.21,64.85,65.01,117527.0,62.0202,62.1632,61.82,61.9726,117527.0
2024-08-16 10:00:00,65.01,65.13,64.78,64.78,102645.0,61.9726,62.087,61.7533,61.7533,102645.0
2024-08-16 10:30:00,64.78,64.99,64.72,64.87,116109.0,61.7533,61.9535,61.6961,61.8391,116109.0
2024-08-16 11:00:00,64.9,65.08,64.89,65.02,56119.0,61.8677,62.0393,61.8582,61.9821,56119.0
2024-08-16 11:30:00,65.02,65.03,64.9,64.97,50324.0,61.9821,61.9916,61.8677,61.9344,50324.0
2024-08-16 12:00:00,64.97,65.0,64.83,64.84,215170.0,61.9344,61.963,61.801,61.8105,215170.0
2024-08-16 12:30:00,64.84,64.96,64.81,64.91,31717.0,61.8105,61.9249,61.7819,61.8772,31717.0
2024-08-16 13:00:00,64.9,64.96,64.87,64.96,25785.0,61.8677,61.9249,61.8391,61.9249,25785.0
2024-08-16 13:30:00,64.96,65.1,64.94,65.1,31442.0,61.9249,62.0584,61.9058,62.0584,31442.0
2024-08-16 14:00:00,65.09,65.14,65.05,65.08,36097.0,62.0488,62.0965,62.0107,62.0393,36097.0
2024-08-16 14:30:00,65.08,65.16,65.07,65.16,69084.0,62.0393,62.1156,62.0298,62.1156,69084.0
2024-08-16 15:00:00,65.15,65.2,65.01,65.02,77941.0,62.106,62.1537,61.9726,61.9821,77941.0
2024-08-16 15:30:00,65.02,65.15,64.89,65.11,453350.0,61.9821,62.106,61.8582,62.0679,453350.0
2024-08-19 09:30:00,65.1,65.57,64.92,65.51,58240.0,62.0584,62.5064,61.8868,62.4492,58240.0
2024-08-19 10:00:00,65.52,65.74,65.46,65.69,158097.0,62.4587,62.6685,62.4015,62.6208,158097.0
2024-08-19 10:30:00,65.66,65.81,65.64,65.73,118375.0,62.5922,62.7352,62.5731,62.6589,118375.0
2024-08-19 11:00:00,65.73,65.73,65.51,65.61,378337.0,62.6589,62.6589,62.4492,62.5445,378337.0
2024-08-19 11:30:00,65.63,65.9,65.61,65.89,101112.0,62.5636,62.821,62.5445,62.8114,101112.0
2024-08-19 12:00:00,65.89,65.98,65.85,65.87,94414.0,62.8114,62.8972,62.7733,62.7924,94414.0
2024-08-19 12:30:00,65.85,65.87,65.73,65.74,83796.0,62.7733,62.7924,62.6589,62.6685,83796.0
2024-08-19 13:00:00,65.74,65.74,65.52,65.57,347268.0,62.6685,62.6685,62.4587,62.5064,347268.0
2024-08-19 13:30:00,65.55,65.58,65.46,65.58,42577.0,62.4873,62.5159,62.4015,62.5159,42577.0
2024-08-19 14:00:00,65.58,65.59,65.44,65.53,40037.0,62.5159,62.5255,62.3825,62.4683,40037.0
2024-08-19 14:30:00,65.53,65.73,65.52,65.68,153260.0,62.4683,62.6589,62.4587,62.6113,153260.0
2024-08-19 15:00:00,65.67,65.86,65.64,65.83,54992.0,62.6017,62.7828,62.5731,62.7542,54992.0
2024-08-19 15:30:00,65.83,65.97,65.6,65.83,386022.0,62.7542,62.8877,62.535,62.7542,386022.0
2024-08-20 09:30:00,65.9,66.13,65.78,65.98,83707.0,62.821,63.0402,62.7066,62.8972,83707.0
2024-08-20 10:00:00,65.99,66.03,65.72,66.0,49143.0,62.9068,62.9449,62.6494,62.9163,49143.0
2024-08-20 10:30:00,65.99,66.1,65.85,66.07,110908.0,62.9068,63.0116,62.7733,62.983,110908.0
2024-08-20 11:00:00,66.06,66.07,65.74,65.86,78768.0,62.9735,62.983,62.6685,62.7828,78768.0
2024-08-20 11:30:00,65.82,66.0,65.74,65.99,38280.0,62.7447,62.9163,62.6685,62.9068,38280.0
2024-08-20 12:00:00,65.99,65.99,65.77,65.83,33600.0,62.9068,62.9068,62.6971,62.7542,33600.0
2024-08-20 12:30:00,65.83,65.93,65.81,65.91,38113.0,62.7542,62.8496,62.7352,62.8305,38113.0
2024-08-20 13:00:00,65.9,65.91,65.82,65.84,53935.0,62.821,62.8305,62.7447,62.7638,53935.0
2024-08-20 13:30:00,65.82,65.91,65.81,65.91,98377.0,62.7447,62.8305,62.7352,62.8305,98377.0
2024-08-20 14:00:00,65.88,66.02,65.83,65.97,101186.0,62.8019,62.9354,62.7542,62.8877,101186.0
2024-08-20 14:30:00,65.98,66.02,65.95,66.0,123755.0,62.8972,62.9354,62.8686,62.9163,123755.0
2024-08-20 15:00:00,66.0,66.07,65.84,65.84,191438.0,62.9163,62.983,62.7638,62.7638,191438.0
2024-08-20 15:30:00,65.84,66.02,65.82,66.01,288677.0,62.7638,62.9354,62.7447,62.9258,288677.0
2024-08-21 09:30:00,66.0,66.4,65.98,66.33,55361.0,62.9163,63.2976,62.8972,63.2309,55361.0
2024-08-21 10:00:00,66.31,66.36,66.19,66.28,78215.0,63.2118,63.2595,63.0974,63.1832,78215.0
2024-08-21 10:30:00,66.28,66.42,66.23,66.36,109731.0,63.1832,63.3167,63.1356,63.2595,109731.0
2024-08-21 11:00:00,66.35,66.71,66.33,66.59,71057.0,63.25,63.5931,63.2309,63.4787,71057.0
2024-08-21 11:30:00,66.6,66.66,66.49,66.5,68931.0,63.4883,63.5455,63.3834,63.3929,68931.0
2024-08-21 12:00:00,66.5,66.57,66.42,66.53,95494.0,63.3929,63.4597,63.3167,63.4215,95494.0
2024-08-21 12:30:00,66.54,66.66,66.53,66.63,65235.0,63.4311,63.5455,63.4215,63.5169,65235.0
2024-08-21 13:00:00,66.63,66.66,66.46,66.47,80365.0,63.5169,63.5455,63.3548,63.3643,80365.0
2024-08-21 13:30:00,66.48,66.58,66.45,66.51,64272.0,63.3739,63.4692,63.3453,63.4025,64272.0
2024-08-21 14:00:00,66.51,66.6,66.48,66.57,64334.0,63.4025,63.4883,63.3739,63.4597,64334.0
2024-08-21 14:30:00,66.57,66.6,66.41,66.53,222473.0,63.4597,63.4883,63.3072,63.4215,222473.0
2024-08-21 15:00:00,66.53,66.56,66.47,66.51,116384.0,63.4215,63.4501,63.3643,63.4025,116384.0
2024-08-21 15:30:00,66.49,66.65,66.4,66.52,371033.0,63.3834,63.5359,63.2976,63.412,371033.0
2024-08-22 09:30:00,66.65,67.25,66.64,67.05,207155.0,63.5359,64.1079,63.5264,63.9172,207155.0
2024-08-22 10:00:00,67.04,67.1,66.92,66.97,95438.0,63.9077,63.9649,63.7933,63.841,95438.0
2024-08-22 10:30:00,66.97,67.17,66.91,67.1,126008.0,63.841,64.0316,63.7838,63.9649,126008.0
2024-08-22 11:00:00,67.13,67.15,66.83,67.02,185281.0,63.9935,64.0126,63.7075,63.8886,185281.0
2024-08-22 11:30:00,67.03,67.12,66.9,67.03,167227.0,63.8982,63.984,63.7743,63.8982,167227.0
2024-08-22 12:00:00,67.03,67.17,67.01,67.11,73965.0,63.8982,64.0316,63.8791,63.9744,73965.0
2024-08-22 12:30:00,67.11,67.15,66.88,66.95,48720.0,63.9744,64.0126,63.7552,63.8219,48720.0
2024-08-22 13:00:00,66.96,66.96,66.72,66.72,65702.0,63.8315,63.8315,63.6027,63.6027,65702.0
2024-08-22 13:30:00,66.71,66.82,66.64,66.66,57335.0,63.5931,63.698,63.5264,63.5455,57335.0
2024-08-22 14:00:00,66.67,66.78,66.62,66.73,55395.0,63.555,63.6599,63.5073,63.6122,55395.0
2024-08-22 14:30:00,66.72,66.77,66.65,66.69,76059.0,63.6027,63.6503,63.5359,63.5741,76059.0
2024-08-22 15:00:00,66.7,66.8,66.64,66.75,102485.0,63.5836,63.6789,63.5264,63.6313,102485.0
2024-08-22 15:30:00,66.77,67.16,66.74,67.14,390130.0,63.6503,64.0221,63.6217,64.003,390130.0
2024-08-23 09:30:00,67.36,67.4,66.88,67.28,43068.0,64.2128,64.2509,63.7552,64.1365,43068.0
2024-08-23 10:00:00,67.3,67.45,67.17,67.31,61476.0,64.1556,64.2986,64.0316,64.1651,61476.0
2024-08-23 10:30:00,67.3,67.4,67.16,67.26,64292.0,64.1556,64.2509,64.0221,64.1174,64292.0
2024-08-23 11:00:00,67.27,67.38,67.07,67.07,47365.0,64.127,64.2318,63.9363,63.9363,47365.0
2024-08-23 11:30:00,67.09,67.2,66.92,66.92,23786.0,63.9554,64.0602,63.7933,63.7933,23786.0
2024-08-23 12:00:00,66.91,66.97,66.83,66.89,51044.0,63.7838,63.841,63.7075,63.7647,51044.0
2024-08-23 12:30:00,66.88,66.94,66.6,66.71,144591.0,63.7552,63.8124,63.4883,63.5931,144591.0
2024-08-23 13:00:00,66.72,66.77,66.57,66.59,25452.0,63.6027,63.6503,63.4597,63.4787,25452.0
2024-08-23 13:30:00,66.56,66.69,66.56,66.68,40949.0,63.4501,63.5741,63.4501,63.5645,40949.0
2024-08-23 14:00:00,66.69,66.78,66.66,66.73,25892.0,63.5741,63.6599,63.5455,63.6122,25892.0
2024-08-23 14:30:00,66.73,66.84,66.71,66.8,71127.0,63.6122,63.7171,63.5931,63.6789,71127.0
2024-08-23 15:00:00,66.8,66.87,66.76,66.84,42291.0,63.6789,63.7457,63.6408,63.7171,42291.0
2024-08-23 15:30:00,66.82,66.89,66.65,66.77,249783.0,63.698,63.7647,63.5359,63.6503,249783.0
2024-08-26 09:30:00,67.0,67.15,66.65,66.89,62285.0,63.8696,64.0126,63.5359,63.7647,62285.0
2024-08-26 10:00:00,66.88,67.01,66.73,66.98,70809.0,63.7552,63.8791,63.6122,63.8505,70809.0
2024-08-26 10:30:00,66.98,67.23,66.92,66.93,44430.0,63.8505,64.0888,63.7933,63.8029,44430.0
2024-08-26 11:00:00,66.89,67.0,66.88,66.98,21654.0,63.7647,63.8696,63.7552,63.8505,21654.0
2024-08-26 11:30:00,66.98,67.15,66.97,67.13,23631.0,63.8505,64.0126,63.841,63.9935,23631.0
2024-08-26 12:00:00,67.11,67.17,67.09,67.15,20752.0,63.9744,64.0316,63.9554,64.0126,20752.0
2024-08-26 12:30:00,67.15,67.23,67.1,67.2,22719.0,64.0126,64.0888,63.9649,64.0602,22719.0
2024-08-26 13:00:00,67.22,67.25,67.08,67.09,23797.0,64.0793,64.1079,63.9458,63.9554,23797.0
2024-08-26 13:30:00,67.09,67.09,66.97,67.05,49812.0,63.9554,63.9554,63.841,63.9172,49812.0
2024-08-26 14:00:00,67.05,67.11,66.99,67.0,67001.0,63.9172,63.9744,63.8601,63.8696,67001.0
2024-08-26 14:30:00,67.0,67.1,66.98,67.06,59736.0,63.8696,63.9649,63.8505,63.9268,59736.0
2024-08-26 15:00:00,67.06,67.06,66.96,67.02,68312.0,63.9268,63.9268,63.8315,63.8886,68312.0
2024-08-26 15:30:00,67.02,67.1,66.85,66.99,250155.0,63.8886,63.9649,63.7266,63.8601,250155.0
2024-08-27 09:30:00,66.86,67.11,66.65,66.87,42209.0,63.7361,63.9744,63.5359,63.7457,42209.0
2024-08-27 10:00:00,66.88,66.92,66.6,66.64,45795.0,63.7552,63.7933,63.4883,63.5264,45795.0
2024-08-27 10:30:00,66.63,66.72,66.49,66.61,62657.0,63.5169,63.6027,63.3834,63.4978,62657.0
2024-08-27 11:00:00,66.6,66.72,66.47,66.51,45699.0,63.4883,63.6027,63.3643,63.4025,45699.0
2024-08-27 11:30:00,66.5,66.57,66.42,66.47,50128.0,63.3929,63.4597,63.3167,63.3643,50128.0
2024-08-27 12:00:00,66.48,66.55,66.32,66.38,51637.0,63.3739,63.4406,63.2214,63.2786,51637.0
2024-08-27 12:30:00,66.34,66.41,66.3,66.38,59104.0,63.2404,63.3072,63.2023,63.2786,59104.0
2024-08-27 13:00:00,66.39,66.64,66.38,66.61,73026.0,63.2881,63.5264,63.2786,63.4978,73026.0
2024-08-27 13:30:00,66.62,66.64,66.51,66.59,65908.0,63.5073,63.5264,63.4025,63.4787,65908.0
2024-08-27 14:00:00,66.6,66.63,66.53,66.53,49988.0,63.4883,63.5169,63.4215,63.4215,49988.0
2024-08-27 14:30:00,66.53,66.62,66.53,66.59,46523.0,63.4215,63.5073,63.4215,63.4787,46523.0
2024-08-27 15:00:00,66.56,66.65,66.55,66.64,54367.0,63.4501,63.5359,63.4406,63.5264,54367.0
2024-08-27 15:30:00,66.64,66.72,66.4,66.43,292654.0,63.5264,63.6027,63.2976,63.3262,292654.0
2024-08-28 09:30:00,66.54,66.98,66.46,66.9,51529.0,63.4311,63.8505,63.3548,63.7743,51529.0
2024-08-28 10:00:00,66.88,67.09,66.87,66.91,30420.0,63.7552,63.9554,63.7457,63.7838,30420.0
2024-08-28 10:30:00,66.91,67.22,66.87,67.17,33095.0,63.7838,64.0793,63.7457,64.0316,33095.0
2024-08-28 11:00:00,67.16,67.33,67.11,67.15,53368.0,64.0221,64.1842,63.9744,64.0126,53368.0
2024-08-28 11:30:00,67.17,67.17,66.86,66.87,30043.0,64.0316,64.0316,63.7361,63.7457,30043.0
2024-08-28 12:00:00,66.89,66.92,66.79,66.83,29562.0,63.7647,63.7933,63.6694,63.7075,29562.0
2024-08-28 12:30:00,66.84,67.02,66.79,67.02,28396.0,63.7171,63.8886,63.6694,63.8886,28396.0
2024-08-28 13:00:00,67.06,67.13,66.97,67.01,24932.0,63.9268,63.9935,63.841,63.8791,24932.0
2024-08-28 13:30:00,67.02,67.12,66.94,66.96,27882.0,63.8886,63.984,63.8124,63.8315,27882.0
2024-08-28 14:00:00,66.96,67.09,66.9,66.99,52769.0,63.8315,63.9554,63.7743,63.8601,52769.0
2024-08-28 14:30:00,66.98,67.14,66.97,67.1,37776.0,63.8505,64.003,63.841,63.9649,37776.0
2024-08-28 15:00:00,67.13,67.16,66.98,67.05,48706.0,63.9935,64.0221,63.8505,63.9172,48706.0
2024-08-28 15:30:00,67.06,67.15,67.0,67.06,243906.0,63.9268,64.0126,63.8696,63.9268,243906.0
2024-08-29 09:30:00,67.03,67.29,66.08,66.13,62967.0,63.8982,64.146,62.9926,63.0402,62967.0
2024-08-29 10:00:00,66.2,66.7,66.2,66.63,29594.0,63.107,63.5836,63.107,63.5169,29594.0
2024-08-29 10:30:00,66.63,66.64,66.25,66.33,20556.0,63.5169,63.5264,63.1546,63.2309,20556.0
2024-08-29 11:00:00,66.31,66.32,66.08,66.11,16222.0,63.2118,63.2214,62.9926,63.0212,16222.0
2024-08-29 11:30:00,66.14,66.44,66.13,66.44,39029.0,63.0498,63.3357,63.0402,63.3357,39029.0
2024-08-29 12:00:00,66.42,66.62,66.35,66.57,17381.0,63.3167,63.5073,63.25,63.4597,17381.0
2024-08-29 12:30:00,66.6,66.66,66.56,66.6,10378.0,63.4883,63.5455,63.4501,63.4883,10378.0
2024-08-29 13:00:00,66.61,66.64,66.46,66.48,18842.0,63.4978,63.5264,63.3548,63.3739,18842.0
2024-08-29 13:30:00,66.47,66.62,66.46,66.57,20612.0,63.3643,63.5073,63.3548,63.4597,20612.0
2024-08-29 14:00:00,66.55,66.61,66.52,66.55,24957.0,63.4406,63.4978,63.412,63.4406,24957.0
2024-08-29 14:30:00,66.56,66.57,66.42,66.54,32368.0,63.4501,63.4597,63.3167,63.4311,32368.0
2024-08-29 15:00:00,66.53,66.63,66.43,66.61,40523.0,63.4215,63.5169,63.3262,63.4978,40523.0
2024-08-29 15:30:00,66.61,66.67,66.29,66.66,191970.0,63.4978,63.555,63.1928,63.5455,191970.0
2024-08-30 09:30:00,66.89,67.26,66.38,67.26,53080.0,63.7647,64.1174,63.2786,64.1174,53080.0
2024-08-30 10:00:00,67.23,67.34,67.13,67.25,24542.0,64.0888,64.1937,63.9935,64.1079,24542.0
2024-08-30 10:30:00,67.25,67.29,66.97,67.05,36541.0,64.1079,64.146,63.841,63.9172,36541.0
2024-08-30 11:00:00,67.05,67.07,66.91,66.97,50112.0,63.9172,63.9363,63.7838,63.841,50112.0
2024-08-30 11:30:00,66.97,66.97,66.82,66.92,55349.0,63.841,63.841,63.698,63.7933,55349.0
2024-08-30 12:00:00,66.94,67.1,66.74,66.77,46760.0,63.8124,63.9649,63.6217,63.6503,46760.0
2024-08-30 12:30:00,66.77,66.92,66.71,66.89,32167.0,63.6503,63.7933,63.5931,63.7647,32167.0
2024-08-30 13:00:00,66.88,66.94,66.79,66.86,28061.0,63.7552,63.8124,63.6694,63.7361,28061.0
2024-08-30 13:30:00,66.87,66.94,66.82,66.89,30419.0,63.7457,63.8124,63.698,63.7647,30419.0
2024-08-30 14:00:00,66.88,67.06,66.87,66.96,57569.0,63.7552,63.9268,63.7457,63.8315,57569.0
2024-08-30 14:30:00,66.95,67.12,66.92,67.07,74626.0,63.8219,63.984,63.7933,63.9363,74626.0
2024-08-30 15:00:00,67.06,67.23,66.98,67.22,158869.0,63.9268,64.0888,63.8505,64.0793,158869.0
2024-08-30 15:30:00,67.23,67.54,67.21,67.5,409488.0,64.0888,64.3844,64.0698,64.3462,409488.0
2024-09-03 09:30:00,67.5,67.84,67.26,67.73,59545.0,64.3462,64.6703,64.1174,64.5655,59545.0
2024-09-03 10:00:00,67.72,67.77,67.42,67.7,40983.0,64.5559,64.6036,64.27,64.5369,40983.0
2024-09-03 10:30:00,67.7,68.05,67.7,67.95,44186.0,64.5369,64.8705,64.5369,64.7752,44186.0
2024-09-03 11:00:00,67.97,68.04,67.66,68.01,49921.0,64.7943,64.861,64.4987,64.8324,49921.0
2024-09-03 11:30:00,68.01,68.05,67.86,67.93,37777.0,64.8324,64.8705,64.6894,64.7561,37777.0
2024-09-03 12:00:00,67.9,68.09,67.85,68.06,39976.0,64.7275,64.9087,64.6799,64.8801,39976.0
2024-09-03 12:30:00,68.06,68.13,67.8,67.86,44172.0,64.8801,64.9468,64.6322,64.6894,44172.0
2024-09-03 13:00:00,67.86,67.95,67.82,67.89,32041.0,64.6894,64.7752,64.6513,64.718,32041.0
2024-09-03 13:30:00,67.88,67.95,67.76,67.88,46067.0,64.7085,64.7752,64.5941,64.7085,46067.0
2024-09-03 14:00:00,67.88,68.12,67.82,68.05,55509.0,64.7085,64.9373,64.6513,64.8705,55509.0
2024-09-03 14:30:00,68.04,68.08,67.87,67.88,40511.0,64.861,64.8991,64.6989,64.7085,40511.0
2024-09-03 15:00:00,67.87,67.88,67.73,67.78,44444.0,64.6989,64.7085,64.5655,64.6131,44444.0
2024-09-03 15:30:00,67.78,67.9,67.46,67.75,254684.0,64.6131,64.7275,64.3081,64.5845,254684.0
2024-09-04 09:30:00,67.72,68.64,67.41,68.5,73864.0,64.5559,65.433,64.2604,65.2995,73864.0
2024-09-04 10:00:00,68.52,68.7,68.03,68.12,46795.0,65.3186,65.4902,64.8515,64.9373,46795.0
2024-09-04 10:30:00,68.12,68.17,67.96,68.05,25695.0,64.9373,64.9849,64.7847,64.8705,25695.0
2024-09-04 11:00:00,68.04,68.23,67.93,68.16,33972.0,64.861,65.0421,64.7561,64.9754,33972.0
2024-09-04 11:30:00,68.14,68.3,68.04,68.12,30693.0,64.9563,65.1088,64.861,64.9373,30693.0
2024-09-04 12:00:00,68.16,68.17,68.02,68.08,24536.0,64.9754,64.9849,64.8419,64.8991,24536.0
2024-09-04 12:30:00,68.07,68.09,67.94,67.99,20649.0,64.8896,64.9087,64.7657,64.8133,20649.0
2024-09-04 13:00:00,68.0,68.06,67.9,67.98,19031.0,64.8229,64.8801,64.7275,64.8038,19031.0
2024-09-04 13:30:00,67.96,67.99,67.82,67.97,42088.0,64.7847,64.8133,64.6513,64.7943,42088.0
2024-09-04 14:00:00,67.94,68.07,67.93,68.03,25566.0,64.7657,64.8896,64.7561,64.8515,25566.0
2024-09-04 14:30:00,68.04,68.23,68.04,68.15,26495.0,64.861,65.0421,64.861,64.9659,26495.0
2024-09-04 15:00:00,68.15,68.17,68.07,68.09,39533.0,64.9659,64.9849,64.8896,64.9087,39533.0
2024-09-04 15:30:00,68.1,68.29,67.96,68.18,210488.0,64.9182,65.0993,64.7847,64.9945,210488.0
2024-09-05 09:30:00,69.01,69.01,68.53,68.64,42800.0,65.7857,65.7857,65.3281,65.433,42800.0
2024-09-05 10:00:00,68.61,68.75,68.42,68.56,40606.0,65.4044,65.5378,65.2232,65.3567,40606.0
2024-09-05 10:30:00,68.55,68.62,68.21,68.26,34417.0,65.3472,65.4139,65.023,65.0707,34417.0
2024-09-05 11:00:00,68.26,68.32,68.16,68.23,31510.0,65.0707,65.1279,64.9754,65.0421,31510.0
2024-09-05 11:30:00,68.27,68.34,68.2,68.26,27455.0,65.0802,65.147,65.0135,65.0707,27455.0
2024-09-05 12:00:00,68.25,68.27,68.08,68.14,26921.0,65.0612,65.0802,64.8991,64.9563,26921.0
2024-09-05 12:30:00,68.15,68.28,68.14,68.25,18681.0,64.9659,65.0898,64.9563,65.0612,18681.0
2024-09-05 13:00:00,68.26,68.34,68.21,68.21,45911.0,65.0707,65.147,65.023,65.023,45911.0
2024-09-05 13:30:00,68.22,68.33,68.17,68.25,39471.0,65.0326,65.1374,64.9849,65.0612,39471.0
2024-09-05 14:00:00,68.25,68.34,68.14,68.15,31531.0,65.0612,65.147,64.9563,64.9659,31531.0
2024-09-05 14:30:00,68.15,68.28,68.13,68.17,30388.0,64.9659,65.0898,64.9468,64.9849,30388.0
2024-09-05 15:00:00,68.17,68.2,67.97,68.0,59598.0,64.9849,65.0135,64.7943,64.8229,59598.0
2024-09-05 15:30:00,68.01,68.15,67.91,68.05,244899.0,64.8324,64.9659,64.7371,64.8705,244899.0
2024-09-06 09:30:00,68.21,68.41,67.9,67.98,33646.0,65.023,65.2137,64.7275,64.8038,33646.0
2024-09-06 10:00:00,67.98,68.09,67.73,67.9,25780.0,64.8038,64.9087,64.5655,64.7275,25780.0
2024-09-06 10:30:00,67.89,67.93,67.68,67.75,19873.0,64.718,64.7561,64.5178,64.5845,19873.0
2024-09-06 11:00:00,67.76,68.1,67.76,67.84,18200.0,64.5941,64.9182,64.5941,64.6703,18200.0
2024-09-06 11:30:00,67.81,67.88,67.67,67.72,18558.0,64.6417,64.7085,64.5083,64.5559,18558.0
2024-09-06 12:00:00,67.75,67.78,67.59,67.64,12780.0,64.5845,64.6131,64.432,64.4797,12780.0
2024-09-06 12:30:00,67.66,67.75,67.56,67.62,19439.0,64.4987,64.5845,64.4034,64.4606,19439.0
2024-09-06 13:00:00,67.63,67.67,67.54,67.62,13445.0,64.4701,64.5083,64.3844,64.4606,13445.0
2024-09-06 13:30:00,67.59,67.68,67.55,67.65,34632.0,64.432,64.5178,64.3939,64.4892,34632.0
2024-09-06 14:00:00,67.64,67.65,67.47,67.5,28024.0,64.4797,64.4892,64.3176,64.3462,28024.0
2024-09-06 14:30:00,67.51,67.55,67.43,67.54,21483.0,64.3558,64.3939,64.2795,64.3844,21483.0
2024-09-06 15:00:00,67.53,67.67,67.45,67.65,44489.0,64.3748,64.5083,64.2986,64.4892,44489.0
2024-09-06 15:30:00,67.64,67.64,67.33,67.38,182599.0,64.4797,64.4797,64.1842,64.2318,182599.0
2024-09-09 09:30:00,67.52,67.86,67.4,67.57,46768.0,64.3653,64.6894,64.2509,64.413,46768.0
2024-09-09 10:00:00,67.58,67.81,67.44,67.71,44196.0,64.4225,64.6417,64.289,64.5464,44196.0
2024-09-09 10:30:00,67.71,68.08,67.71,68.0,33697.0,64.5464,64.8991,64.5464,64.8229,33697.0
2024-09-09 11:00:00,68.03,68.03,67.74,67.88,22764.0,64.8515,64.8515,64.575,64.7085,22764.0
2024-09-09 11:30:00,67.9,67.98,67.69,67.69,30838.0,64.7275,64.8038,64.5273,64.5273,30838.0
2024-09-09 12:00:00,67.7,67.82,67.68,67.82,19590.0,64.5369,64.6513,64.5178,64.6513,19590.0
2024-09-09 12:30:00,67.82,67.92,67.8,67.89,22687.0,64.6513,64.7466,64.6322,64.718,22687.0
2024-09-09 13:00:00,67.86,67.9,67.8,67.86,49318.0,64.6894,64.7275,64.6322,64.6894,49318.0
2024-09-09 13:30:00,67.86,67.96,67.84,67.88,41138.0,64.6894,64.7847,64.6703,64.7085,41138.0
2024-09-09 14:00:00,67.88,67.95,67.85,67.94,21699.0,64.7085,64.7752,64.6799,64.7657,21699.0
2024-09-09 14:30:00,67.96,67.99,67.9,67.93,22794.0,64.7847,64.8133,64.7275,64.7561,22794.0
2024-09-09 15:00:00,67.93,68.0,67.88,68.0,40678.0,64.7561,64.8229,64.7085,64.8229,40678.0
2024-09-09 15:30:00,67.98,68.09,67.72,68.04,238489.0,64.8038,64.9087,64.5559,64.861,238489.0
2024-09-10 09:30:00,68.17,68.56,67.63,68.41,132889.0,64.9849,65.3567,64.4701,65.2137,132889.0
2024-09-10 10:00:00,68.39,68.54,68.21,68.32,105441.0,65.1946,65.3376,65.023,65.1279,105441.0
2024-09-10 10:30:00,68.31,68.6,68.31,68.48,46594.0,65.1184,65.3948,65.1184,65.2804,46594.0
2024-09-10 11:00:00,68.48,68.59,68.32,68.35,67384.0,65.2804,65.3853,65.1279,65.1565,67384.0
2024-09-10 11:30:00,68.36,68.39,68.19,68.22,67029.0,65.166,65.1946,65.004,65.0326,67029.0
2024-09-10 12:00:00,68.22,68.23,68.06,68.18,49592.0,65.0326,65.0421,64.8801,64.9945,49592.0
2024-09-10 12:30:00,68.17,68.24,68.03,68.05,41912.0,64.9849,65.0516,64.8515,64.8705,41912.0
2024-09-10 13:00:00,68.06,68.06,67.96,67.99,32319.0,64.8801,64.8801,64.7847,64.8133,32319.0
2024-09-10 13:30:00,68.0,68.05,67.85,67.91,46488.0,64.8229,64.8705,64.6799,64.7371,46488.0
2024-09-10 14:00:00,67.91,67.91,67.6,67.73,38859.0,64.7371,64.7371,64.4416,64.5655,38859.0
2024-09-10 14:30:00,67.73,67.82,67.63,67.64,127877.0,64.5655,64.6513,64.4701,64.4797,127877.0
2024-09-10 15:00:00,67.64,67.81,67.54,67.81,574115.0,64.4797,64.6417,64.3844,64.6417,574115.0
2024-09-10 15:30:00,67.8,68.07,67.73,67.98,385539.0,64.6322,64.8896,64.5655,64.8038,385539.0
2024-09-11 09:30:00,67.68,67.68,66.88,67.13,103219.0,64.5178,64.5178,63.7552,63.9935,103219.0
2024-09-11 10:00:00,67.09,67.15,66.94,67.01,45149.0,63.9554,64.0126,63.8124,63.8791,45149.0
2024-09-11 10:30:00,67.04,67.47,67.0,67.47,39196.0,63.9077,64.3176,63.8696,64.3176,39196.0
2024-09-11 11:00:00,67.47,67.57,67.32,67.43,102968.0,64.3176,64.413,64.1746,64.2795,102968.0
2024-09-11 11:30:00,67.44,67.5,67.18,67.25,72324.0,64.289,64.3462,64.0412,64.1079,72324.0
2024-09-11 12:00:00,67.24,67.45,67.22,67.29,36690.0,64.0984,64.2986,64.0793,64.146,36690.0
2024-09-11 12:30:00,67.3,67.53,67.26,67.47,46806.0,64.1556,64.3748,64.1174,64.3176,46806.0
2024-09-11 13:00:00,67.47,67.64,67.3,67.36,57019.0,64.3176,64.4797,64.1556,64.2128,57019.0
2024-09-11 13:30:00,67.36,67.53,67.34,67.37,57086.0,64.2128,64.3748,64.1937,64.2223,57086.0
2024-09-11 14:00:00,67.37,67.48,67.29,67.29,52594.0,64.2223,64.3272,64.146,64.146,52594.0
2024-09-11 14:30:00,67.28,67.54,67.26,67.5,76990.0,64.1365,64.3844,64.1174,64.3462,76990.0
2024-09-11 15:00:00,67.51,67.64,67.43,67.62,142465.0,64.3558,64.4797,64.2795,64.4606,142465.0
2024-09-11 15:30:00,67.61,67.86,67.56,67.77,403266.0,64.4511,64.6894,64.4034,64.6036,403266.0
2024-09-12 09:30:00,67.91,68.41,67.66,67.69,61483.0,64.7371,65.2137,64.4987,64.5273,61483.0
2024-09-12 10:00:00,67.69,67.69,67.4,67.47,63930.0,64.5273,64.5273,64.2509,64.3176,63930.0
2024-09-12 10:30:00,67.47,67.54,67.22,67.26,37676.0,64.3176,64.3844,64.0793,64.1174,37676.0
2024-09-12 11:00:00,67.28,67.34,67.21,67.25,34976.0,64.1365,64.1937,64.0698,64.1079,34976.0
2024-09-12 11:30:00,67.23,67.33,67.19,67.25,41353.0,64.0888,64.1842,64.0507,64.1079,41353.0
2024-09-12 12:00:00,67.25,67.29,67.17,67.2,27427.0,64.1079,64.146,64.0316,64.0602,27427.0
2024-09-12 12:30:00,67.2,67.34,67.19,67.33,34348.0,64.0602,64.1937,64.0507,64.1842,34348.0
2024-09-12 13:00:00,67.34,67.56,67.34,67.53,23335.0,64.1937,64.4034,64.1937,64.3748,23335.0
2024-09-12 13:30:00,67.53,67.6,67.5,67.56,28742.0,64.3748,64.4416,64.3462,64.4034,28742.0
2024-09-12 14:00:00,67.56,67.58,67.48,67.57,23681.0,64.4034,64.4225,64.3272,64.413,23681.0
2024-09-12 14:30:00,67.57,67.6,67.47,67.53,41880.0,64.413,64.4416,64.3176,64.3748,41880.0
2024-09-12 15:00:00,67.53,67.71,67.47,67.67,47375.0,64.3748,64.5464,64.3176,64.5083,47375.0
2024-09-12 15:30:00,67.68,67.73,67.42,67.51,318887.0,64.5178,64.5655,64.27,64.3558,318887.0
2024-09-13 09:30:00,67.58,67.68,67.37,67.51,46819.0,64.4225,64.5178,64.2223,64.3558,46819.0
2024-09-13 10:00:00,67.44,67.69,67.38,67.59,43681.0,64.289,64.5273,64.2318,64.432,43681.0
2024-09-13 10:30:00,67.6,67.71,67.46,67.51,33687.0,64.4416,64.5464,64.3081,64.3558,33687.0
2024-09-13 11:00:00,67.54,67.56,67.41,67.52,26744.0,64.3844,64.4034,64.2604,64.3653,26744.0
2024-09-13 11:30:00,67.54,67.78,67.54,67.71,31267.0,64.3844,64.6131,64.3844,64.5464,31267.0
2024-09-13 12:00:00,67.71,67.72,67.58,67.62,29539.0,64.5464,64.5559,64.4225,64.4606,29539.0
2024-09-13 12:30:00,67.61,67.73,67.6,67.66,29962.0,64.4511,64.5655,64.4416,64.4987,29962.0
2024-09-13 13:00:00,67.65,67.71,67.6,67.67,43223.0,64.4892,64.5464,64.4416,64.5083,43223.0
2024-09-13 13:30:00,67.66,67.79,67.66,67.66,39208.0,64.4987,64.6227,64.4987,64.4987,39208.0
2024-09-13 14:00:00,67.67,67.77,67.59,67.72,43964.0,64.5083,64.6036,64.432,64.5559,43964.0
2024-09-13 14:30:00,67.71,67.73,67.62,67.73,72189.0,64.5464,64.5655,64.4606,64.5655,72189.0
2024-09-13 15:00:00,67.72,67.86,67.69,67.77,95147.0,64.5559,64.6894,64.5273,64.6036,95147.0
2024-09-13 15:30:00,67.76,68.0,67.68,67.96,322190.0,64.5941,64.8229,64.5178,64.7847,322190.0
2024-09-16 09:30:00,68.3,68.58,68.03,68.4,68583.0,65.1088,65.3758,64.8515,65.2042,68583.0
2024-09-16 10:00:00,68.41,68.42,68.23,68.41,70675.0,65.2137,65.2232,65.0421,65.2137,70675.0
2024-09-16 10:30:00,68.41,68.65,68.35,68.54,58675.0,65.2137,65.4425,65.1565,65.3376,58675.0
2024-09-16 11:00:00,68.53,68.53,68.29,68.29,45624.0,65.3281,65.3281,65.0993,65.0993,45624.0
2024-09-16 11:30:00,68.27,68.59,68.27,68.52,40663.0,65.0802,65.3853,65.0802,65.3186,40663.0
2024-09-16 12:00:00,68.51,68.69,68.49,68.69,65430.0,65.309,65.4806,65.29,65.4806,65430.0
2024-09-16 12:30:00,68.69,68.73,68.61,68.63,38109.0,65.4806,65.5188,65.4044,65.4234,38109.0
2024-09-16 13:00:00,68.62,68.62,68.53,68.54,43735.0,65.4139,65.4139,65.3281,65.3376,43735.0
2024-09-16 13:30:00,68.55,68.56,68.42,68.44,49458.0,65.3472,65.3567,65.2232,65.2423,49458.0
2024-09-16 14:00:00,68.44,68.53,68.44,68.46,36756.0,65.2423,65.3281,65.2423,65.2614,36756.0
2024-09-16 14:30:00,68.45,68.56,68.43,68.49,40633.0,65.2518,65.3567,65.2328,65.29,40633.0
2024-09-16 15:00:00,68.5,68.5,68.3,68.41,61280.0,65.2995,65.2995,65.1088,65.2137,61280.0
2024-09-16 15:30:00,68.41,68.44,68.24,68.38,227710.0,65.2137,65.2423,65.0516,65.1851,227710.0
2024-09-17 09:30:00,68.4,68.62,68.14,68.19,50820.0,65.2042,65.4139,64.9563,65.004,50820.0
2024-09-17 10:00:00,68.2,68.51,68.19,68.36,45803.0,65.0135,65.309,65.004,65.166,45803.0
2024-09-17 10:30:00,68.38,68.42,68.19,68.42,27487.0,65.1851,65.2232,65.004,65.2232,27487.0
2024-09-17 11:00:00,68.43,68.5,68.36,68.38,40733.0,65.2328,65.2995,65.166,65.1851,40733.0
2024-09-17 11:30:00,68.4,68.46,68.18,68.26,54272.0,65.2042,65.2614,64.9945,65.0707,54272.0
2024-09-17 12:00:00,68.25,68.45,68.19,68.42,34132.0,65.0612,65.2518,65.004,65.2232,34132.0
2024-09-17 12:30:00,68.42,68.43,68.16,68.2,34065.0,65.2232,65.2328,64.9754,65.0135,34065.0
2024-09-17 13:00:00,68.18,68.23,68.1,68.21,28804.0,64.9945,65.0421,64.9182,65.023,28804.0
2024-09-17 13:30:00,68.23,68.29,68.14,68.22,29180.0,65.0421,65.0993,64.9563,65.0326,29180.0
2024-09-17 14:00:00,68.22,68.45,68.21,68.28,96780.0,65.0326,65.2518,65.023,65.0898,96780.0
2024-09-17 14:30:00,68.27,68.36,68.18,68.26,42202.0,65.0802,65.166,64.9945,65.0707,42202.0
2024-09-17 15:00:00,68.26,68.26,68.04,68.07,55800.0,65.0707,65.0707,64.861,64.8896,55800.0
2024-09-17 15:30:00,68.07,68.26,68.05,68.25,306615.0,64.8896,65.0707,64.8705,65.0612,306615.0
2024-09-18 09:30:00,67.95,68.15,67.69,67.88,53625.0,64.7752,64.9659,64.5273,64.7085,53625.0
2024-09-18 10:00:00,67.9,68.13,67.9,68.06,33619.0,64.7275,64.9468,64.7275,64.8801,33619.0
2024-09-18 10:30:00,68.04,68.04,67.8,67.82,32586.0,64.861,64.861,64.6322,64.6513,32586.0
2024-09-18 11:00:00,67.81,67.95,67.8,67.89,47492.0,64.6417,64.7752,64.6322,64.718,47492.0
2024-09-18 11:30:00,67.89,67.89,67.77,67.86,49045.0,64.718,64.718,64.6036,64.6894,49045.0
2024-09-18 12:00:00,67.86,67.88,67.73,67.81,42147.0,64.6894,64.7085,64.5655,64.6417,42147.0
2024-09-18 12:30:00,67.82,67.9,67.8,67.81,22024.0,64.6513,64.7275,64.6322,64.6417,22024.0
2024-09-18 13:00:00,67.81,67.87,67.77,67.81,24039.0,64.6417,64.6989,64.6036,64.6417,24039.0
2024-09-18 13:30:00,67.81,67.86,67.67,67.72,31053.0,64.6417,64.6894,64.5083,64.5559,31053.0
2024-09-18 14:00:00,67.7,68.13,67.41,67.41,67227.0,64.5369,64.9468,64.2604,64.2604,67227.0
2024-09-18 14:30:00,67.39,67.63,67.17,67.33,85902.0,64.2414,64.4701,64.0316,64.1842,85902.0
2024-09-18 15:00:00,67.33,67.76,67.14,67.59,77445.0,64.1842,64.5941,64.003,64.432,77445.0
2024-09-18 15:30:00,67.57,67.58,67.23,67.49,267263.0,64.413,64.4225,64.0888,64.3367,267263.0
2024-09-19 09:30:00,67.06,67.21,66.47,66.88,67685.0,63.9268,64.0698,63.3643,63.7552,67685.0
2024-09-19 10:00:00,66.88,67.0,66.59,66.74,52995.0,63.7552,63.8696,63.4787,63.6217,52995.0
2024-09-19 10:30:00,66.76,67.02,66.72,67.01,13023.0,63.6408,63.8886,63.6027,63.8791,13023.0
2024-09-19 11:00:00,67.01,67.02,66.58,66.7,60625.0,63.8791,63.8886,63.4692,63.5836,60625.0
2024-09-19 11:30:00,66.69,66.79,66.61,66.72,126885.0,63.5741,63.6694,63.4978,63.6027,126885.0
2024-09-19 12:00:00,66.76,66.97,66.76,66.96,32968.0,63.6408,63.841,63.6408,63.8315,32968.0
2024-09-19 12:30:00,66.97,67.0,66.85,66.9,53228.0,63.841,63.8696,63.7266,63.7743,53228.0
2024-09-19 13:00:00,66.91,67.09,66.89,67.03,71003.0,63.7838,63.9554,63.7647,63.8982,71003.0
2024-09-19 13:30:00,67.03,67.09,67.0,67.03,49145.0,63.8982,63.9554,63.8696,63.8982,49145.0
2024-09-19 14:00:00,67.03,67.19,66.93,67.16,108939.0,63.8982,64.0507,63.8029,64.0221,108939.0
2024-09-19 14:30:00,67.16,67.38,67.1,67.22,160825.0,64.0221,64.2318,63.9649,64.0793,160825.0
2024-09-19 15:00:00,67.2,67.39,67.2,67.29,74464.0,64.0602,64.2414,64.0602,64.146,74464.0
2024-09-19 15:30:00,67.28,67.31,67.15,67.2,395592.0,64.1365,64.1651,64.0126,64.0602,395592.0
2024-09-20 09:30:00,67.14,67.4,66.77,67.21,846848.0,64.003,64.2509,63.6503,64.0698,846848.0
2024-09-20 10:00:00,67.21,67.46,67.0,67.4,124205.0,64.0698,64.3081,63.8696,64.2509,124205.0
2024-09-20 10:30:00,67.41,67.54,67.13,67.13,99154.0,64.2604,64.3844,63.9935,63.9935,99154.0
2024-09-20 11:00:00,67.13,67.22,67.03,67.14,37049.0,63.9935,64.0793,63.8982,64.003,37049.0
2024-09-20 11:30:00,67.13,67.18,67.01,67.03,36082.0,63.9935,64.0412,63.8791,63.8982,36082.0
2024-09-20 12:00:00,67.02,67.1,66.94,67.0,48667.0,63.8886,63.9649,63.8124,63.8696,48667.0
2024-09-20 12:30:00,67.01,67.1,66.96,67.02,52504.0,63.8791,63.9649,63.8315,63.8886,52504.0
2024-09-20 13:00:00,67.02,67.29,67.02,67.29,32559.0,63.8886,64.146,63.8886,64.146,32559.0
2024-09-20 13:30:00,67.28,67.4,67.23,67.4,50644.0,64.1365,64.2509,64.0888,64.2509,50644.0
2024-09-20 14:00:00,67.38,67.39,67.3,67.32,31046.0,64.2318,64.2414,64.1556,64.1746,31046.0
2024-09-20 14:30:00,67.32,67.4,67.22,67.33,48666.0,64.1746,64.2509,64.0793,64.1842,48666.0
2024-09-20 15:00:00,67.34,67.43,67.31,67.34,87038.0,64.1937,64.2795,64.1651,64.1937,87038.0
2024-09-20 15:30:00,67.35,67.37,67.07,67.19,384788.0,64.2032,64.2223,63.9363,64.0507,384788.0
2024-09-23 09:30:00,66.93,66.93,66.53,66.57,60032.0,64.4885,64.4885,64.1031,64.1417,60032.0
2024-09-23 10:00:00,66.55,66.6,66.32,66.59,75080.0,64.1224,64.1706,63.9008,64.1609,75080.0
2024-09-23 10:30:00,66.58,66.71,66.46,66.58,41683.0,64.1513,64.2766,64.0357,64.1513,41683.0
2024-09-23 11:00:00,66.59,66.95,66.59,66.93,40277.0,64.1609,64.5078,64.1609,64.4885,40277.0
2024-09-23 11:30:00,66.94,66.94,66.68,66.78,31562.0,64.4982,64.4982,64.2477,64.344,31562.0
2024-09-23 12:00:00,66.77,66.96,66.72,66.91,28333.0,64.3344,64.5175,64.2862,64.4693,28333.0
2024-09-23 12:30:00,66.91,66.94,66.76,66.79,24821.0,64.4693,64.4982,64.3247,64.3537,24821.0
2024-09-23 13:00:00,66.78,66.81,66.67,66.7,51134.0,64.344,64.3729,64.238,64.2669,51134.0
2024-09-23 13:30:00,66.71,66.72,66.51,66.53,42323.0,64.2766,64.2862,64.0839,64.1031,42323.0
2024-09-23 14:00:00,66.54,66.55,66.44,66.44,49708.0,64.1128,64.1224,64.0164,64.0164,49708.0
2024-09-23 14:30:00,66.44,66.48,66.41,66.46,40008.0,64.0164,64.055,63.9875,64.0357,40008.0
2024-09-23 15:00:00,66.45,66.49,66.35,66.39,61386.0,64.0261,64.0646,63.9297,63.9682,61386.0
2024-09-23 15:30:00,66.39,66.56,66.35,66.52,248090.0,63.9682,64.132,63.9297,64.0935,248090.0
2024-09-24 09:30:00,66.18,66.84,66.0,66.8,67020.0,63.7659,64.4018,63.5925,64.3633,67020.0
2024-09-24 10:00:00,66.8,67.28,66.76,67.24,81141.0,64.3633,64.8258,64.3247,64.7872,81141.0
2024-09-24 10:30:00,67.23,67.38,67.0,67.0,40734.0,64.7776,64.9221,64.556,64.556,40734.0
2024-09-24 11:00:00,67.01,67.06,66.93,66.99,50624.0,64.5656,64.6138,64.4885,64.5464,50624.0
2024-09-24 11:30:00,66.99,67.0,66.62,66.66,35844.0,64.5464,64.556,64.1899,64.2284,35844.0
2024-09-24 12:00:00,66.65,66.67,66.54,66.63,24962.0,64.2188,64.238,64.1128,64.1995,24962.0
2024-09-24 12:30:00,66.63,66.66,66.57,66.65,15259.0,64.1995,64.2284,64.1417,64.2188,15259.0
2024-09-24 13:00:00,66.64,66.67,66.5,66.52,22318.0,64.2091,64.238,64.0742,64.0935,22318.0
2024-09-24 13:30:00,66.52,66.54,66.42,66.48,24219.0,64.0935,64.1128,63.9971,64.055,24219.0
2024-09-24 14:00:00,66.49,66.54,66.45,66.5,37982.0,64.0646,64.1128,64.0261,64.0742,37982.0
2024-09-24 14:30:00,66.49,66.61,66.46,66.61,85247.0,64.0646,64.1802,64.0357,64.1802,85247.0
2024-09-24 15:00:00,66.6,66.76,66.6,66.76,94098.0,64.1706,64.3247,64.1706,64.3247,94098.0
2024-09-24 15:30:00,66.76,66.78,66.44,66.53,294259.0,64.3247,64.344,64.0164,64.1031,294259.0
2024-09-25 09:30:00,66.84,66.88,66.22,66.27,57966.0,64.4018,64.4404,63.8044,63.8526,57966.0
2024-09-25 10:00:00,66.29,66.43,66.22,66.38,81020.0,63.8719,64.0068,63.8044,63.9586,81020.0
2024-09-25 10:30:00,66.39,66.39,66.04,66.25,49919.0,63.9682,63.9682,63.631,63.8334,49919.0
2024-09-25 11:00:00,66.27,66.37,66.08,66.34,58670.0,63.8526,63.949,63.6696,63.9201,58670.0
2024-09-25 11:30:00,66.35,66.59,66.32,66.56,52841.0,63.9297,64.1609,63.9008,64.132,52841.0
2024-09-25 12:00:00,66.56,66.59,66.36,66.42,63910.0,64.132,64.1609,63.9393,63.9971,63910.0
2024-09-25 12:30:00,66.43,66.45,66.27,66.27,20424.0,64.0068,64.0261,63.8526,63.8526,20424.0
2024-09-25 13:00:00,66.29,66.31,66.12,66.13,31098.0,63.8719,63.8912,63.7081,63.7177,31098.0
2024-09-25 13:30:00,66.1,66.31,66.09,66.3,27653.0,63.6888,63.8912,63.6792,63.8815,27653.0
2024-09-25 14:00:00,66.29,66.36,66.17,66.34,39703.0,63.8719,63.9393,63.7563,63.9201,39703.0
2024-09-25 14:30:00,66.34,66.36,66.15,66.18,63702.0,63.9201,63.9393,63.737,63.7659,63702.0
2024-09-25 15:00:00,66.16,66.16,66.03,66.13,75631.0,63.7466,63.7466,63.6214,63.7177,75631.0
2024-09-25 15:30:00,66.14,66.2,65.98,66.15,192735.0,63.7274,63.7852,63.5732,63.737,192735.0
2024-09-26 09:30:00,65.98,66.52,65.94,66.36,65176.0,63.5732,64.0935,63.5347,63.9393,65176.0
2024-09-26 10:00:00,66.37,66.55,66.27,66.5,47167.0,63.949,64.1224,63.8526,64.0742,47167.0
2024-09-26 10:30:00,66.49,66.97,66.49,66.92,52034.0,64.0646,64.5271,64.0646,64.4789,52034.0
2024-09-26 11:00:00,66.94,67.0,66.62,66.67,29319.0,64.4982,64.556,64.1899,64.238,29319.0
2024-09-26 11:30:00,66.65,66.71,66.39,66.39,30656.0,64.2188,64.2766,63.9682,63.9682,30656.0
2024-09-26 12:00:00,66.39,66.54,66.39,66.49,21562.0,63.9682,64.1128,63.9682,64.0646,21562.0
2024-09-26 12:30:00,66.48,66.53,66.43,66.49,19702.0,64.055,64.1031,64.0068,64.0646,19702.0
2024-09-26 13:00:00,66.51,66.56,66.46,66.51,27899.0,64.0839,64.132,64.0357,64.0839,27899.0
2024-09-26 13:30:00,66.52,66.52,66.2,66.28,26241.0,64.0935,64.0935,63.7852,63.8623,26241.0
2024-09-26 14:00:00,66.29,66.29,66.14,66.15,32395.0,63.8719,63.8719,63.7274,63.737,32395.0
2024-09-26 14:30:00,66.14,66.18,66.07,66.17,31218.0,63.7274,63.7659,63.6599,63.7563,31218.0
2024-09-26 15:00:00,66.18,66.2,65.88,65.96,32716.0,63.7659,63.7852,63.4768,63.5539,32716.0
2024-09-26 15:30:00,65.97,66.07,65.81,65.99,149641.0,63.5636,63.6599,63.4094,63.5828,149641.0
2024-09-27 09:30:00,66.18,66.9,66.18,66.76,41678.0,63.7659,64.4596,63.7659,64.3247,41678.0
2024-09-27 10:00:00,66.77,67.11,66.66,67.1,80607.0,64.3344,64.662,64.2284,64.6523,80607.0
2024-09-27 10:30:00,67.11,67.24,66.99,67.07,50483.0,64.662,64.7872,64.5464,64.6234,50483.0
2024-09-27 11:00:00,67.06,67.3,67.04,67.25,32483.0,64.6138,64.845,64.5945,64.7969,32483.0
2024-09-27 11:30:00,67.23,67.33,67.12,67.16,36582.0,64.7776,64.874,64.6716,64.7102,36582.0
2024-09-27 12:00:00,67.17,67.2,67.13,67.13,25031.0,64.7198,64.7487,64.6813,64.6813,25031.0
2024-09-27 12:30:00,67.14,67.24,67.06,67.23,41683.0,64.6909,64.7872,64.6138,64.7776,41683.0
2024-09-27 13:00:00,67.23,67.34,67.21,67.34,70348.0,64.7776,64.8836,64.7583,64.8836,70348.0
2024-09-27 13:30:00,67.36,67.44,67.29,67.37,71841.0,64.9029,64.9799,64.8354,64.9125,71841.0
2024-09-27 14:00:00,67.35,67.48,67.35,67.48,35634.0,64.8932,65.0185,64.8932,65.0185,35634.0
2024-09-27 14:30:00,67.48,67.5,67.38,67.47,52519.0,65.0185,65.0378,64.9221,65.0088,52519.0
2024-09-27 15:00:00,67.5,67.64,67.48,67.63,79085.0,65.0378,65.1726,65.0185,65.163,79085.0
2024-09-27 15:30:00,67.62,67.68,67.49,67.51,388690.0,65.1534,65.2112,65.0281,65.0474,388690.0
2024-09-30 09:30:00,67.44,67.9,67.44,67.77,113382.0,64.9799,65.4232,64.9799,65.2979,113382.0
2024-09-30 10:00:00,67.78,68.09,67.75,67.87,67700.0,65.3075,65.6062,65.2786,65.3943,67700.0
2024-09-30 10:30:00,67.87,68.01,67.85,68.0,40679.0,65.3943,65.5291,65.375,65.5195,40679.0
2024-09-30 11:00:00,68.03,68.06,67.78,67.83,37372.0,65.5484,65.5773,65.3075,65.3557,37372.0
2024-09-30 11:30:00,67.84,68.03,67.83,67.98,36953.0,65.3654,65.5484,65.3557,65.5002,36953.0
2024-09-30 12:00:00,68.0,68.01,67.85,67.95,40152.0,65.5195,65.5291,65.375,65.4713,40152.0
2024-09-30 12:30:00,67.94,67.97,67.87,67.92,69484.0,65.4617,65.4906,65.3943,65.4424,69484.0
2024-09-30 13:00:00,67.91,68.13,67.89,68.1,31510.0,65.4328,65.6448,65.4135,65.6159,31510.0
2024-09-30 13:30:00,68.1,68.17,68.0,68.06,88179.0,65.6159,65.6833,65.5195,65.5773,88179.0
2024-09-30 14:00:00,68.05,68.05,67.68,67.81,116848.0,65.5677,65.5677,65.2112,65.3364,116848.0
2024-09-30 14:30:00,67.8,67.89,67.79,67.81,51122.0,65.3268,65.4135,65.3172,65.3364,51122.0
2024-09-30 15:00:00,67.81,67.87,67.71,67.81,62520.0,65.3364,65.3943,65.2401,65.3364,62520.0
2024-09-30 15:30:00,67.81,68.12,67.8,68.05,193993.0,65.3364,65.6351,65.3268,65.5677,193993.0
2024-10-01 09:30:00,67.63,67.83,66.71,67.04,285184.0,65.163,65.3557,64.2766,64.5945,285184.0
2024-10-01 10:00:00,66.93,67.74,66.89,67.73,234700.0,64.4885,65.269,64.45,65.2594,234700.0
2024-10-01 10:30:00,67.74,67.74,67.42,67.64,139860.0,65.269,65.269,64.9607,65.1726,139860.0
2024-10-01 11:00:00,67.66,67.98,67.63,67.97,101625.0,65.1919,65.5002,65.163,65.4906,101625.0
2024-10-01 11:30:00,67.98,68.1,67.92,67.95,167344.0,65.5002,65.6159,65.4424,65.4713,167344.0
2024-10-01 12:00:00,67.92,67.94,67.62,67.74,112336.0,65.4424,65.4617,65.1534,65.269,112336.0
2024-10-01 12:30:00,67.76,67.92,67.68,67.8,83761.0,65.2883,65.4424,65.2112,65.3268,83761.0
2024-10-01 13:00:00,67.81,67.92,67.76,67.9,70153.0,65.3364,65.4424,65.2883,65.4232,70153.0
2024-10-01 13:30:00,67.89,67.94,67.84,67.89,80484.0,65.4135,65.4617,65.3654,65.4135,80484.0
2024-10-01 14:00:00,67.9,67.95,67.81,67.84,77694.0,65.4232,65.4713,65.3364,65.3654,77694.0
2024-10-01 14:30:00,67.83,67.95,67.83,67.94,98610.0,65.3557,65.4713,65.3557,65.4617,98610.0
2024-10-01 15:00:00,67.92,67.92,67.81,67.91,86694.0,65.4424,65.4424,65.3364,65.4328,86694.0
2024-10-01 15:30:00,67.92,68.02,67.7,67.74,481506.0,65.4424,65.5388,65.2305,65.269,481506.0
2024-10-02 09:30:00,67.17,67.76,67.09,67.65,81739.0,64.7198,65.2883,64.6427,65.1823,81739.0
2024-10-02 10:00:00,67.64,67.97,67.45,67.5,111768.0,65.1726,65.4906,64.9896,65.0378,111768.0
2024-10-02 10:30:00,67.5,67.67,67.33,67.37,55176.0,65.0378,65.2016,64.874,64.9125,55176.0
2024-10-02 11:00:00,67.34,67.36,67.08,67.24,80647.0,64.8836,64.9029,64.6331,64.7872,80647.0
2024-10-02 11:30:00,67.25,67.41,67.18,67.28,72081.0,64.7969,64.951,64.7294,64.8258,72081.0
2024-10-02 12:00:00,67.28,67.29,66.91,66.91,177093.0,64.8258,64.8354,64.4693,64.4693,177093.0
2024-10-02 12:30:00,66.89,66.9,66.58,66.66,135169.0,64.45,64.4596,64.1513,64.2284,135169.0
2024-10-02 13:00:00,66.67,66.7,66.46,66.46,97720.0,64.238,64.2669,64.0357,64.0357,97720.0
2024-10-02 13:30:00,66.48,66.6,66.41,66.42,78357.0,64.055,64.1706,63.9875,63.9971,78357.0
2024-10-02 14:00:00,66.42,66.47,66.14,66.24,83663.0,63.9971,64.0453,63.7274,63.8237,83663.0
2024-10-02 14:30:00,66.23,66.4,66.16,66.2,67086.0,63.8141,63.9779,63.7466,63.7852,67086.0
2024-10-02 15:00:00,66.2,66.37,66.16,66.34,83484.0,63.7852,63.949,63.7466,63.9201,83484.0
2024-10-02 15:30:00,66.34,66.77,66.32,66.67,475763.0,63.9201,64.3344,63.9008,64.238,475763.0
2024-10-03 09:30:00,66.65,66.99,66.32,66.57,116593.0,64.2188,64.5464,63.9008,64.1417,116593.0
2024-10-03 10:00:00,66.5,66.56,66.27,66.42,55270.0,64.0742,64.132,63.8526,63.9971,55270.0
2024-10-03 10:30:00,66.41,66.54,66.3,66.3,48240.0,63.9875,64.1128,63.8815,63.8815,48240.0
2024-10-03 11:00:00,66.3,66.39,66.07,66.12,30193.0,63.8815,63.9682,63.6599,63.7081,30193.0
2024-10-03 11:30:00,66.06,66.14,65.94,65.98,88959.0,63.6503,63.7274,63.5347,63.5732,88959.0
2024-10-03 12:00:00,65.99,66.02,65.87,65.93,28050.0,63.5828,63.6117,63.4672,63.525,28050.0
2024-10-03 12:30:00,65.92,65.93,65.64,65.72,69208.0,63.5154,63.525,63.2456,63.3227,69208.0
2024-10-03 13:00:00,65.72,65.73,65.59,65.6,40336.0,63.3227,63.3323,63.1974,63.2071,40336.0
2024-10-03 13:30:00,65.6,65.75,65.58,65.6,40636.0,63.2071,63.3516,63.1878,63.2071,40636.0
2024-10-03 14:00:00,65.59,65.79,65.57,65.76,39423.0,63.1974,63.3901,63.1782,63.3612,39423.0
2024-10-03 14:30:00,65.76,65.79,65.69,65.7,35751.0,63.3612,63.3901,63.2938,63.3034,35751.0
2024-10-03 15:00:00,65.7,65.89,65.68,65.89,47132.0,63.3034,63.4865,63.2841,63.4865,47132.0
2024-10-03 15:30:00,65.86,66.01,65.75,65.9,239076.0,63.4576,63.6021,63.3516,63.4961,239076.0
2024-10-04 09:30:00,65.07,65.59,64.91,64.91,76825.0,62.6964,63.1974,62.5422,62.5422,76825.0
2024-10-04 10:00:00,64.92,65.25,64.75,64.81,71710.0,62.5519,62.8698,62.3881,62.4459,71710.0
2024-10-04 10:30:00,64.77,65.15,64.68,65.06,61939.0,62.4073,62.7735,62.3206,62.6868,61939.0
2024-10-04 11:00:00,65.04,65.34,65.02,65.34,35532.0,62.6675,62.9565,62.6482,62.9565,35532.0
2024-10-04 11:30:00,65.35,65.38,65.22,65.25,45100.0,62.9662,62.9951,62.8409,62.8698,45100.0
2024-10-04 12:00:00,65.26,65.45,65.11,65.19,25304.0,62.8795,63.0625,62.7349,62.812,25304.0
2024-10-04 12:30:00,65.19,65.4,65.17,65.34,40894.0,62.812,63.0144,62.7927,62.9565,40894.0
2024-10-04 13:00:00,65.37,65.46,65.36,65.36,27082.0,62.9855,63.0722,62.9758,62.9758,27082.0
2024-10-04 13:30:00,65.37,65.54,65.37,65.41,38797.0,62.9855,63.1492,62.9855,63.024,38797.0
2024-10-04 14:00:00,65.39,65.41,65.26,65.28,39160.0,63.0047,63.024,62.8795,62.8987,39160.0
2024-10-04 14:30:00,65.3,65.43,65.28,65.29,32286.0,62.918,63.0433,62.8987,62.9084,32286.0
2024-10-04 15:00:00,65.29,65.29,65.19,65.26,71077.0,62.9084,62.9084,62.812,62.8795,71077.0
2024-10-04 15:30:00,65.25,65.48,65.19,65.38,204333.0,62.8698,63.0914,62.812,62.9951,204333.0
2024-10-07 09:30:00,65.0,65.27,64.8,65.0,71928.0,62.6289,62.8891,62.4362,62.6289,71928.0
2024-10-07 10:00:00,65.0,65.01,64.63,64.63,80203.0,62.6289,62.6386,62.2724,62.2724,80203.0
2024-10-07 10:30:00,64.64,64.74,64.5,64.61,55100.0,62.2821,62.3784,62.1472,62.2532,55100.0
2024-10-07 11:00:00,64.63,64.89,64.6,64.73,55051.0,62.2724,62.523,62.2435,62.3688,55051.0
2024-10-07 11:30:00,64.75,64.75,64.37,64.39,41562.0,62.3881,62.3881,62.0219,62.0412,41562.0
2024-10-07 12:00:00,64.39,64.46,64.21,64.25,34809.0,62.0412,62.1086,61.8678,61.9063,34809.0
2024-10-07 12:30:00,64.24,64.43,64.19,64.39,19492.0,61.8967,62.0797,61.8485,62.0412,19492.0
2024-10-07 13:00:00,64.37,64.5,64.31,64.47,27151.0,62.0219,62.1472,61.9641,62.1183,27151.0
2024-10-07 13:30:00,64.46,64.46,64.15,64.2,27699.0,62.1086,62.1086,61.81,61.8581,27699.0
2024-10-07 14:00:00,64.18,64.3,64.11,64.17,26732.0,61.8389,61.9545,61.7714,61.8292,26732.0
2024-10-07 14:30:00,64.2,64.22,64.01,64.02,36288.0,61.8581,61.8774,61.6751,61.6847,36288.0
2024-10-07 15:00:00,64.03,64.25,64.02,64.23,53017.0,61.6943,61.9063,61.6847,61.887,53017.0
2024-10-07 15:30:00,64.24,64.3,64.02,64.1,168318.0,61.8967,61.9545,61.6847,61.7618,168318.0
2024-10-08 09:30:00,64.46,64.49,64.07,64.17,69036.0,62.1086,62.1376,61.7329,61.8292,69036.0
2024-10-08 10:00:00,64.14,64.15,63.9,63.92,95266.0,61.8003,61.81,61.5691,61.5883,95266.0
2024-10-08 10:30:00,63.92,64.18,63.84,64.15,58227.0,61.5883,61.8389,61.5113,61.81,58227.0
2024-10-08 11:00:00,64.16,64.37,64.14,64.25,50138.0,61.8196,62.0219,61.8003,61.9063,50138.0
2024-10-08 11:30:00,64.25,64.3,64.12,64.19,56534.0,61.9063,61.9545,61.781,61.8485,56534.0
2024-10-08 12:00:00,64.2,64.39,64.19,64.37,46947.0,61.8581,62.0412,61.8485,62.0219,46947.0
2024-10-08 12:30:00,64.37,64.41,64.11,64.16,50788.0,62.0219,62.0605,61.7714,61.8196,50788.0
2024-10-08 13:00:00,64.15,64.15,63.89,64.01,33466.0,61.81,61.81,61.5594,61.6751,33466.0
2024-10-08 13:30:00,64.01,64.03,63.95,63.96,37219.0,61.6751,61.6943,61.6172,61.6269,37219.0
2024-10-08 14:00:00,63.96,64.01,63.93,63.94,44457.0,61.6269,61.6751,61.598,61.6076,44457.0
2024-10-08 14:30:00,63.94,63.95,63.73,63.75,82517.0,61.6076,61.6172,61.4053,61.4245,82517.0
2024-10-08 15:00:00,63.74,63.86,63.67,63.75,113535.0,61.4149,61.5305,61.3475,61.4245,113535.0
2024-10-08 15:30:00,63.74,63.81,63.67,63.72,432141.0,61.4149,61.4824,61.3475,61.3956,432141.0
2024-10-09 09:30:00,63.75,64.62,63.64,64.49,66624.0,61.4245,62.2628,61.3186,62.1376,66624.0
2024-10-09 10:00:00,64.51,64.51,63.88,63.9,21295.0,62.1568,62.1568,61.5498,61.5691,21295.0
2024-10-09 10:30:00,63.9,63.91,63.78,63.82,28355.0,61.5691,61.5787,61.4535,61.492,28355.0
2024-10-09 11:00:00,63.83,63.89,63.77,63.82,34717.0,61.5016,61.5594,61.4438,61.492,34717.0
2024-10-09 11:30:00,63.81,64.1,63.78,64.04,54826.0,61.4824,61.7618,61.4535,61.704,54826.0
2024-10-09 12:00:00,64.04,64.11,63.85,63.85,52490.0,61.704,61.7714,61.5209,61.5209,52490.0
2024-10-09 12:30:00,63.83,63.97,63.81,63.95,46894.0,61.5016,61.6365,61.4824,61.6172,46894.0
2024-10-09 13:00:00,63.95,63.96,63.66,63.67,36805.0,61.6172,61.6269,61.3378,61.3475,36805.0
2024-10-09 13:30:00,63.67,63.7,63.36,63.37,63042.0,61.3475,61.3764,61.0488,61.0584,63042.0
2024-10-09 14:00:00,63.38,63.43,63.2,63.22,78052.0,61.068,61.1162,60.8946,60.9139,78052.0
2024-10-09 14:30:00,63.21,63.24,63.1,63.2,61141.0,60.9042,60.9331,60.7983,60.8946,61141.0
2024-10-09 15:00:00,63.19,63.48,63.16,63.48,63063.0,60.885,61.1644,60.8561,61.1644,63063.0
2024-10-09 15:30:00,63.48,63.56,63.36,63.4,219530.0,61.1644,61.2415,61.0488,61.0873,219530.0
2024-10-10 09:30:00,63.67,64.42,63.67,64.19,230100.0,61.3475,62.0701,61.3475,61.8485,230100.0
2024-10-10 10:00:00,64.17,64.24,63.55,63.61,57542.0,61.8292,61.8967,61.2318,61.2897,57542.0
2024-10-10 10:30:00,63.61,63.7,63.37,63.47,53996.0,61.2897,61.3764,61.0584,61.1548,53996.0
2024-10-10 11:00:00,63.49,63.63,63.47,63.54,32718.0,61.174,61.3089,61.1548,61.2222,32718.0
2024-10-10 11:30:00,63.54,63.54,63.38,63.4,21272.0,61.2222,61.2222,61.068,61.0873,21272.0
2024-10-10 12:00:00,63.4,63.58,63.39,63.58,39790.0,61.0873,61.2607,61.0777,61.2607,39790.0
2024-10-10 12:30:00,63.59,63.6,63.2,63.2,31212.0,61.2704,61.28,60.8946,60.8946,31212.0
2024-10-10 13:00:00,63.21,63.46,63.18,63.41,99411.0,60.9042,61.1451,60.8753,61.0969,99411.0
2024-10-10 13:30:00,63.4,63.67,63.4,63.67,67813.0,61.0873,61.3475,61.0873,61.3475,67813.0
2024-10-10 14:00:00,63.67,63.76,63.56,63.72,53335.0,61.3475,61.4342,61.2415,61.3956,53335.0
2024-10-10 14:30:00,63.73,63.79,63.65,63.7,54243.0,61.4053,61.4631,61.3282,61.3764,54243.0
2024-10-10 15:00:00,63.71,63.93,63.7,63.89,104330.0,61.386,61.598,61.3764,61.5594,104330.0
2024-10-10 15:30:00,63.88,64.05,63.81,63.86,405323.0,61.5498,61.7136,61.4824,61.5305,405323.0
2024-10-11 09:30:00,63.83,64.0,63.5,63.61,81641.0,61.5016,61.6654,61.1837,61.2897,81641.0
2024-10-11 10:00:00,63.62,63.85,63.61,63.68,57720.0,61.2993,61.5209,61.2897,61.3571,57720.0
2024-10-11 10:30:00,63.65,63.71,63.45,63.59,32462.0,61.3282,61.386,61.1355,61.2704,32462.0
2024-10-11 11:00:00,63.59,63.84,63.57,63.76,47016.0,61.2704,61.5113,61.2511,61.4342,47016.0
2024-10-11 11:30:00,63.77,64.01,63.74,63.9,57535.0,61.4438,61.6751,61.4149,61.5691,57535.0
2024-10-11 12:00:00,63.9,63.95,63.73,63.78,60587.0,61.5691,61.6172,61.4053,61.4535,60587.0
2024-10-11 12:30:00,63.77,63.85,63.76,63.79,72507.0,61.4438,61.5209,61.4342,61.4631,72507.0
2024-10-11 13:00:00,63.79,63.88,63.76,63.77,46754.0,61.4631,61.5498,61.4342,61.4438,46754.0
2024-10-11 13:30:00,63.77,63.92,63.73,63.8,43587.0,61.4438,61.5883,61.4053,61.4727,43587.0
2024-10-11 14:00:00,63.8,63.84,63.75,63.78,34079.0,61.4727,61.5113,61.4245,61.4535,34079.0
2024-10-11 14:30:00,63.78,63.81,63.72,63.72,40744.0,61.4535,61.4824,61.3956,61.3956,40744.0
2024-10-11 15:00:00,63.71,63.8,63.66,63.78,56801.0,61.386,61.4727,61.3378,61.4535,56801.0
2024-10-11 15:30:00,63.78,63.92,63.7,63.83,214776.0,61.4535,61.5883,61.3764,61.5016,214776.0
2024-10-14 09:30:00,63.82,63.88,63.62,63.65,34780.0,61.492,61.5498,61.2993,61.3282,34780.0
2024-10-14 10:00:00,63.66,63.95,63.59,63.86,38574.0,61.3378,61.6172,61.2704,61.5305,38574.0
2024-10-14 10:30:00,63.87,64.02,63.83,63.97,28901.0,61.5402,61.6847,61.5016,61.6365,28901.0
2024-10-14 11:00:00,63.95,64.07,63.81,63.98,23131.0,61.6172,61.7329,61.4824,61.6462,23131.0
2024-10-14 11:30:00,63.99,64.09,63.93,63.93,29136.0,61.6558,61.7521,61.598,61.598,29136.0
2024-10-14 12:00:00,63.94,63.99,63.87,63.88,15962.0,61.6076,61.6558,61.5402,61.5498,15962.0
2024-10-14 12:30:00,63.87,64.0,63.86,63.97,22493.0,61.5402,61.6654,61.5305,61.6365,22493.0
2024-10-14 13:00:00,63.99,64.01,63.84,63.89,20892.0,61.6558,61.6751,61.5113,61.5594,20892.0
2024-10-14 13:30:00,63.88,63.92,63.85,63.86,20070.0,61.5498,61.5883,61.5209,61.5305,20070.0
2024-10-14 14:00:00,63.86,64.01,63.83,63.99,24491.0,61.5305,61.6751,61.5016,61.6558,24491.0
2024-10-14 14:30:00,63.97,64.01,63.87,63.91,40547.0,61.6365,61.6751,61.5402,61.5787,40547.0
2024-10-14 15:00:00,63.91,63.98,63.89,63.93,61189.0,61.5787,61.6462,61.5594,61.598,61189.0
2024-10-14 15:30:00,63.94,64.08,63.93,64.03,499400.0,61.6076,61.7425,61.598,61.6943,499400.0
2024-10-15 09:30:00,64.36,65.05,64.26,64.89,113806.0,62.0123,62.6771,61.9159,62.523,113806.0
2024-10-15 10:00:00,64.9,65.2,64.79,65.19,120939.0,62.5326,62.8217,62.4266,62.812,120939.0
2024-10-15 10:30:00,65.2,65.5,65.01,65.12,209362.0,62.8217,63.1107,62.6386,62.7446,209362.0
2024-10-15 11:00:00,65.12,65.31,64.98,65.14,185904.0,62.7446,62.9276,62.6097,62.7638,185904.0
2024-10-15 11:30:00,65.12,65.34,65.0,65.3,136477.0,62.7446,62.9565,62.6289,62.918,136477.0
2024-10-15 12:00:00,65.3,65.46,65.26,65.45,128407.0,62.918,63.0722,62.8795,63.0625,128407.0
2024-10-15 12:30:00,65.44,65.61,65.36,65.59,138891.0,63.0529,63.2167,62.9758,63.1974,138891.0
2024-10-15 13:00:00,65.6,65.71,65.5,65.6,126890.0,63.2071,63.313,63.1107,63.2071,126890.0
2024-10-15 13:30:00,65.62,65.64,65.44,65.57,127727.0,63.2263,63.2456,63.0529,63.1782,127727.0
2024-10-15 14:00:00,65.55,65.57,65.42,65.56,113097.0,63.1589,63.1782,63.0336,63.1685,113097.0
2024-10-15 14:30:00,65.56,65.56,65.47,65.52,142966.0,63.1685,63.1685,63.0818,63.13,142966.0
2024-10-15 15:00:00,65.57,65.64,65.48,65.62,188704.0,63.1782,63.2456,63.0914,63.2263,188704.0
2024-10-15 15:30:00,65.61,65.67,65.26,65.43,392753.0,63.2167,63.2745,62.8795,63.0433,392753.0
2024-10-16 09:30:00,65.72,65.83,65.28,65.83,100364.0,63.3227,63.4287,62.8987,63.4287,100364.0
2024-10-16 10:00:00,65.79,65.82,65.45,65.48,86379.0,63.3901,63.419,63.0625,63.0914,86379.0
2024-10-16 10:30:00,65.48,65.61,65.43,65.55,37231.0,63.0914,63.2167,63.0433,63.1589,37231.0
2024-10-16 11:00:00,65.58,65.68,65.47,65.65,86650.0,63.1878,63.2841,63.0818,63.2552,86650.0
2024-10-16 11:30:00,65.65,65.82,65.65,65.75,63781.0,63.2552,63.419,63.2552,63.3516,63781.0
2024-10-16 12:00:00,65.75,65.93,65.72,65.78,82240.0,63.3516,63.525,63.3227,63.3805,82240.0
2024-10-16 12:30:00,65.79,65.92,65.79,65.84,51278.0,63.3901,63.5154,63.3901,63.4383,51278.0
2024-10-16 13:00:00,65.85,65.94,65.82,65.87,53599.0,63.4479,63.5347,63.419,63.4672,53599.0
2024-10-16 13:30:00,65.87,65.89,65.74,65.82,89095.0,63.4672,63.4865,63.342,63.419,89095.0
2024-10-16 14:00:00,65.81,65.83,65.68,65.78,101262.0,63.4094,63.4287,63.2841,63.3805,101262.0
2024-10-16 14:30:00,65.78,65.84,65.64,65.71,144778.0,63.3805,63.4383,63.2456,63.313,144778.0
2024-10-16 15:00:00,65.72,65.81,65.68,65.78,81947.0,63.3227,63.4094,63.2841,63.3805,81947.0
2024-10-16 15:30:00,65.78,65.86,65.71,65.74,350179.0,63.3805,63.4576,63.313,63.342,350179.0
2024-10-17 09:30:00,65.87,65.88,65.23,65.68,57797.0,63.4672,63.4768,62.8506,63.2841,57797.0
2024-10-17 10:00:00,65.68,65.68,65.09,65.2,24283.0,63.2841,63.2841,62.7157,62.8217,24283.0
2024-10-17 10:30:00,65.18,65.44,65.16,65.35,23407.0,62.8024,63.0529,62.7831,62.9662,23407.0
2024-10-17 11:00:00,65.41,65.55,65.29,65.47,59875.0,63.024,63.1589,62.9084,63.0818,59875.0
2024-10-17 11:30:00,65.48,65.6,65.47,65.54,63136.0,63.0914,63.2071,63.0818,63.1492,63136.0
2024-10-17 12:00:00,65.54,65.61,65.42,65.59,53257.0,63.1492,63.2167,63.0336,63.1974,53257.0
2024-10-17 12:30:00,65.59,65.68,65.54,65.57,46424.0,63.1974,63.2841,63.1492,63.1782,46424.0
2024-10-17 13:00:00,65.56,65.56,65.15,65.17,71823.0,63.1685,63.1685,62.7735,62.7927,71823.0
2024-10-17 13:30:00,65.15,65.23,65.08,65.15,76437.0,62.7735,62.8506,62.706,62.7735,76437.0
2024-10-17 14:00:00,65.15,65.22,65.14,65.19,51282.0,62.7735,62.8409,62.7638,62.812,51282.0
2024-10-17 14:30:00,65.18,65.22,65.06,65.1,59520.0,62.8024,62.8409,62.6868,62.7253,59520.0
2024-10-17 15:00:00,65.09,65.21,65.04,65.2,61934.0,62.7157,62.8313,62.6675,62.8217,61934.0
2024-10-17 15:30:00,65.19,65.21,64.96,65.0,261825.0,62.812,62.8313,62.5904,62.6289,261825.0
2024-10-18 09:30:00,65.14,65.33,64.78,65.3,154016.0,62.7638,62.9469,62.417,62.918,154016.0
2024-10-18 10:00:00,65.31,65.49,65.2,65.44,55529.0,62.9276,63.1011,62.8217,63.0529,55529.0
2024-10-18 10:30:00,65.44,65.89,65.4,65.89,26224.0,63.0529,63.4865,63.0144,63.4865,26224.0
2024-10-18 11:00:00,65.87,66.11,65.77,66.11,77980.0,63.4672,63.6985,63.3709,63.6985,77980.0
2024-10-18 11:30:00,66.09,66.36,66.04,66.35,61353.0,63.6792,63.9393,63.631,63.9297,61353.0
2024-10-18 12:00:00,66.36,66.5,66.23,66.35,128275.0,63.9393,64.0742,63.8141,63.9297,128275.0
2024-10-18 12:30:00,66.36,66.46,66.16,66.19,45951.0,63.9393,64.0357,63.7466,63.7755,45951.0
2024-10-18 13:00:00,66.2,66.27,66.12,66.17,63536.0,63.7852,63.8526,63.7081,63.7563,63536.0
2024-10-18 13:30:00,66.18,66.18,66.03,66.05,22634.0,63.7659,63.7659,63.6214,63.6406,22634.0
2024-10-18 14:00:00,66.05,66.31,66.04,66.28,39388.0,63.6406,63.8912,63.631,63.8623,39388.0
2024-10-18 14:30:00,66.28,66.29,66.08,66.09,33409.0,63.8623,63.8719,63.6696,63.6792,33409.0
2024-10-18 15:00:00,66.09,66.11,65.91,65.97,69249.0,63.6792,63.6985,63.5058,63.5636,69249.0
2024-10-18 15:30:00,65.98,66.16,65.93,66.13,180636.0,63.5732,63.7466,63.525,63.7177,180636.0
2024-10-21 09:30:00,66.23,66.49,66.2,66.21,72415.0,63.8141,64.0646,63.7852,63.7948,72415.0
2024-10-21 10:00:00,66.21,66.41,66.14,66.29,63108.0,63.7948,63.9875,63.7274,63.8719,63108.0
2024-10-21 10:30:00,66.29,66.4,66.13,66.14,46294.0,63.8719,63.9779,63.7177,63.7274,46294.0
2024-10-21 11:00:00,66.14,66.16,65.89,65.97,42382.0,63.7274,63.7466,63.4865,63.5636,42382.0
2024-10-21 11:30:00,65.95,66.04,65.84,65.98,25407.0,63.5443,63.631,63.4383,63.5732,25407.0
2024-10-21 12:00:00,66.0,66.03,65.9,65.99,27127.0,63.5925,63.6214,63.4961,63.5828,27127.0
2024-10-21 12:30:00,65.99,66.01,65.86,65.91,31855.0,63.5828,63.6021,63.4576,63.5058,31855.0
2024-10-21 13:00:00,65.92,66.14,65.9,66.11,27920.0,63.5154,63.7274,63.4961,63.6985,27920.0
2024-10-21 13:30:00,66.11,66.12,66.0,66.06,37021.0,63.6985,63.7081,63.5925,63.6503,37021.0
2024-10-21 14:00:00,66.07,66.2,66.06,66.11,30950.0,63.6599,63.7852,63.6503,63.6985,30950.0
2024-10-21 14:30:00,66.11,66.11,66.0,66.0,22133.0,63.6985,63.6985,63.5925,63.5925,22133.0
2024-10-21 15:00:00,66.0,66.25,66.0,66.22,34719.0,63.5925,63.8334,63.5925,63.8044,34719.0
2024-10-21 15:30:00,66.21,66.24,66.08,66.16,151867.0,63.7948,63.8237,63.6696,63.7466,151867.0
2024-10-22 09:30:00,65.94,66.01,65.37,65.99,62882.0,63.5347,63.6021,62.9855,63.5828,62882.0
2024-10-22 10:00:00,65.99,66.0,65.41,65.45,19331.0,63.5828,63.5925,63.024,63.0625,19331.0
2024-10-22 10:30:00,65.4,65.68,65.29,65.68,51024.0,63.0144,63.2841,62.9084,63.2841,51024.0
2024-10-22 11:00:00,65.66,65.94,65.64,65.92,16328.0,63.2649,63.5347,63.2456,63.5154,16328.0
2024-10-22 11:30:00,65.94,66.0,65.87,65.92,16955.0,63.5347,63.5925,63.4672,63.5154,16955.0
2024-10-22 12:00:00,65.93,65.98,65.89,65.96,16616.0,63.525,63.5732,63.4865,63.5539,16616.0
2024-10-22 12:30:00,65.97,66.03,65.87,65.9,21339.0,63.5636,63.6214,63.4672,63.4961,21339.0
2024-10-22 13:00:00,65.91,66.0,65.91,65.98,25086.0,63.5058,63.5925,63.5058,63.5732,25086.0
2024-10-22 13:30:00,65.98,66.01,65.87,65.91,38075.0,63.5732,63.6021,63.4672,63.5058,38075.0
2024-10-22 14:00:00,65.91,66.19,65.91,66.13,52520.0,63.5058,63.7755,63.5058,63.7177,52520.0
2024-10-22 14:30:00,66.12,66.15,66.03,66.11,42754.0,63.7081,63.737,63.6214,63.6985,42754.0
2024-10-22 15:00:00,66.11,66.18,66.03,66.14,34119.0,63.6985,63.7659,63.6214,63.7274,34119.0
2024-10-22 15:30:00,66.14,66.36,66.12,66.23,213705.0,63.7274,63.9393,63.7081,63.8141,213705.0
2024-10-23 09:30:00,66.28,66.66,66.17,66.38,49343.0,63.8623,64.2284,63.7563,63.9586,49343.0
2024-10-23 10:00:00,66.4,66.54,66.25,66.29,24527.0,63.9779,64.1128,63.8334,63.8719,24527.0
2024-10-23 10:30:00,66.22,66.37,66.18,66.27,40284.0,63.8044,63.949,63.7659,63.8526,40284.0
2024-10-23 11:00:00,66.3,66.39,66.2,66.37,26735.0,63.8815,63.9682,63.7852,63.949,26735.0
2024-10-23 11:30:00,66.37,66.37,66.21,66.3,35502.0,63.949,63.949,63.7948,63.8815,35502.0
2024-10-23 12:00:00,66.31,66.56,66.31,66.54,49223.0,63.8912,64.132,63.8912,64.1128,49223.0
2024-10-23 12:30:00,66.53,66.66,66.48,66.62,29342.0,64.1031,64.2284,64.055,64.1899,29342.0
2024-10-23 13:00:00,66.63,66.7,66.49,66.49,31164.0,64.1995,64.2669,64.0646,64.0646,31164.0
2024-10-23 13:30:00,66.48,66.65,66.43,66.64,28886.0,64.055,64.2188,64.0068,64.2091,28886.0
2024-10-23 14:00:00,66.65,66.65,66.53,66.61,25390.0,64.2188,64.2188,64.1031,64.1802,25390.0
2024-10-23 14:30:00,66.61,66.82,66.61,66.81,25030.0,64.1802,64.3826,64.1802,64.3729,25030.0
2024-10-23 15:00:00,66.8,66.88,66.71,66.78,43093.0,64.3633,64.4404,64.2766,64.344,43093.0
2024-10-23 15:30:00,66.79,67.15,66.78,67.07,237601.0,64.3537,64.7005,64.344,64.6234,237601.0
2024-10-24 09:30:00,67.23,67.23,66.54,66.95,183526.0,64.7776,64.7776,64.1128,64.5078,183526.0
2024-10-24 10:00:00,66.94,67.0,66.65,67.0,64988.0,64.4982,64.556,64.2188,64.556,64988.0
2024-10-24 10:30:00,66.99,67.15,66.96,67.11,32393.0,64.5464,64.7005,64.5175,64.662,32393.0
2024-10-24 11:00:00,67.1,67.12,66.7,66.7,58987.0,64.6523,64.6716,64.2669,64.2669,58987.0
2024-10-24 11:30:00,66.71,66.74,66.5,66.55,39093.0,64.2766,64.3055,64.0742,64.1224,39093.0
2024-10-24 12:00:00,66.56,66.61,66.51,66.57,25164.0,64.132,64.1802,64.0839,64.1417,25164.0
2024-10-24 12:30:00,66.56,66.65,66.55,66.6,13797.0,64.132,64.2188,64.1224,64.1706,13797.0
2024-10-24 13:00:00,66.6,66.71,66.54,66.67,25263.0,64.1706,64.2766,64.1128,64.238,25263.0
2024-10-24 13:30:00,66.66,66.77,66.57,66.71,23808.0,64.2284,64.3344,64.1417,64.2766,23808.0
2024-10-24 14:00:00,66.71,66.71,66.56,66.58,44906.0,64.2766,64.2766,64.132,64.1513,44906.0
2024-10-24 14:30:00,66.57,66.7,66.54,66.69,50965.0,64.1417,64.2669,64.1128,64.2573,50965.0
2024-10-24 15:00:00,66.68,66.8,66.63,66.75,34148.0,64.2477,64.3633,64.1995,64.3151,34148.0
2024-10-24 15:30:00,66.75,66.91,66.6,66.81,250629.0,64.3151,64.4693,64.1706,64.3729,250629.0
2024-10-25 09:30:00,66.92,67.14,66.48,66.54,52056.0,64.4789,64.6909,64.055,64.1128,52056.0
2024-10-25 10:00:00,66.53,66.67,66.43,66.52,41043.0,64.1031,64.238,64.0068,64.0935,41043.0
2024-10-25 10:30:00,66.49,66.57,66.37,66.51,28825.0,64.0646,64.1417,63.949,64.0839,28825.0
2024-10-25 11:00:00,66.51,66.58,66.28,66.34,29969.0,64.0839,64.1513,63.8623,63.9201,29969.0
2024-10-25 11:30:00,66.34,66.41,66.22,66.41,40389.0,63.9201,63.9875,63.8044,63.9875,40389.0
2024-10-25 12:00:00,66.42,66.45,66.28,66.38,44580.0,63.9971,64.0261,63.8623,63.9586,44580.0
2024-10-25 12:30:00,66.38,66.44,66.31,66.37,37327.0,63.9586,64.0164,63.8912,63.949,37327.0
2024-10-25 13:00:00,66.37,66.38,66.16,66.26,22277.0,63.949,63.9586,63.7466,63.843,22277.0
2024-10-25 13:30:00,66.26,66.26,66.12,66.14,30063.0,63.843,63.843,63.7081,63.7274,30063.0
2024-10-25 14:00:00,66.13,66.17,65.87,65.96,60059.0,63.7177,63.7563,63.4672,63.5539,60059.0
2024-10-25 14:30:00,65.97,65.99,65.84,65.98,65661.0,63.5636,63.5828,63.4383,63.5732,65661.0
2024-10-25 15:00:00,66.0,66.08,65.96,66.0,42452.0,63.5925,63.6696,63.5539,63.5925,42452.0
2024-10-25 15:30:00,66.0,66.02,65.77,65.86,231876.0,63.5925,63.6117,63.3709,63.4576,231876.0
2024-10-28 09:30:00,66.19,66.45,66.0,66.25,46578.0,63.7755,64.0261,63.5925,63.8334,46578.0
2024-10-28 10:00:00,66.27,66.32,66.02,66.29,45675.0,63.8526,63.9008,63.6117,63.8719,45675.0
2024-10-28 10:30:00,66.3,66.3,66.04,66.23,35407.0,63.8815,63.8815,63.631,63.8141,35407.0
2024-10-28 11:00:00,66.22,66.38,66.18,66.23,25723.0,63.8044,63.9586,63.7659,63.8141,25723.0
2024-10-28 11:30:00,66.23,66.36,66.16,66.34,28849.0,63.8141,63.9393,63.7466,63.9201,28849.0
2024-10-28 12:00:00,66.32,66.43,66.27,66.37,37815.0,63.9008,64.0068,63.8526,63.949,37815.0
2024-10-28 12:30:00,66.38,66.38,66.29,66.34,28163.0,63.9586,63.9586,63.8719,63.9201,28163.0
2024-10-28 13:00:00,66.34,66.41,66.31,66.41,32731.0,63.9201,63.9875,63.8912,63.9875,32731.0
2024-10-28 13:30:00,66.41,66.56,66.41,66.56,35656.0,63.9875,64.132,63.9875,64.132,35656.0
2024-10-28 14:00:00,66.56,66.64,66.56,66.61,41176.0,64.132,64.2091,64.132,64.1802,41176.0
2024-10-28 14:30:00,66.6,66.63,66.54,66.6,37529.0,64.1706,64.1995,64.1128,64.1706,37529.0
2024-10-28 15:00:00,66.59,66.77,66.58,66.77,50263.0,64.1609,64.3344,64.1513,64.3344,50263.0
2024-10-28 15:30:00,66.76,66.84,66.47,66.5,362193.0,64.3247,64.4018,64.0453,64.0742,362193.0
2024-10-29 09:30:00,66.06,66.21,64.92,64.96,155838.0,63.6503,63.7948,62.5519,62.5904,155838.0
2024-10-29 10:00:00,64.96,65.04,64.79,64.84,59206.0,62.5904,62.6675,62.4266,62.4748,59206.0
2024-10-29 10:30:00,64.84,64.96,64.52,64.61,63703.0,62.4748,62.5904,62.1665,62.2532,63703.0
2024-10-29 11:00:00,64.63,64.75,64.49,64.62,53710.0,62.2724,62.3881,62.1376,62.2628,53710.0
2024-10-29 11:30:00,64.64,64.69,64.34,64.44,40712.0,62.2821,62.3303,61.993,62.0894,40712.0
2024-10-29 12:00:00,64.45,64.9,64.45,64.75,69511.0,62.099,62.5326,62.099,62.3881,69511.0
2024-10-29 12:30:00,64.77,64.88,64.65,64.88,25156.0,62.4073,62.5133,62.2917,62.5133,25156.0
2024-10-29 13:00:00,64.88,64.97,64.77,64.82,32195.0,62.5133,62.6,62.4073,62.4555,32195.0
2024-10-29 13:30:00,64.81,64.82,64.62,64.62,38909.0,62.4459,62.4555,62.2628,62.2628,38909.0
2024-10-29 14:00:00,64.62,64.77,64.61,64.69,52062.0,62.2628,62.4073,62.2532,62.3303,52062.0
2024-10-29 14:30:00,64.7,64.83,64.7,64.81,49117.0,62.3399,62.4651,62.3399,62.4459,49117.0
2024-10-29 15:00:00,64.8,64.85,64.6,64.74,53160.0,62.4362,62.4844,62.2435,62.3784,53160.0
2024-10-29 15:30:00,64.74,64.82,64.51,64.56,294213.0,62.3784,62.4555,62.1568,62.205,294213.0
2024-10-30 09:30:00,64.95,65.11,64.71,64.98,33159.0,62.5808,62.7349,62.3495,62.6097,33159.0
2024-10-30 10:00:00,64.95,65.11,64.68,64.74,133126.0,62.5808,62.7349,62.3206,62.3784,133126.0
2024-10-30 10:30:00,64.77,65.0,64.72,64.89,110759.0,62.4073,62.6289,62.3592,62.523,110759.0
2024-10-30 11:00:00,64.89,65.05,64.81,64.94,83551.0,62.523,62.6771,62.4459,62.5711,83551.0
2024-10-30 11:30:00,64.92,65.31,64.92,65.22,69004.0,62.5519,62.9276,62.5519,62.8409,69004.0
2024-10-30 12:00:00,65.23,65.42,65.21,65.37,50974.0,62.8506,63.0336,62.8313,62.9855,50974.0
2024-10-30 12:30:00,65.38,65.38,65.2,65.22,58788.0,62.9951,62.9951,62.8217,62.8409,58788.0
2024-10-30 13:00:00,65.22,65.26,65.12,65.21,33686.0,62.8409,62.8795,62.7446,62.8313,33686.0
2024-10-30 13:30:00,65.21,65.25,65.12,65.22,28253.0,62.8313,62.8698,62.7446,62.8409,28253.0
2024-10-30 14:00:00,65.23,65.4,65.22,65.33,64006.0,62.8506,63.0144,62.8409,62.9469,64006.0
2024-10-30 14:30:00,65.33,65.46,65.24,65.41,57384.0,62.9469,63.0722,62.8602,63.024,57384.0
2024-10-30 15:00:00,65.4,65.53,65.36,65.53,56938.0,63.0144,63.1396,62.9758,63.1396,56938.0
2024-10-30 15:30:00,65.53,65.64,65.39,65.5,272856.0,63.1396,63.2456,63.0047,63.1107,272856.0
2024-10-31 09:30:00,65.55,66.4,65.49,66.32,190439.0,63.1589,63.9779,63.1011,63.9008,190439.0
2024-10-31 10:00:00,66.36,66.41,65.82,66.0,98838.0,63.9393,63.9875,63.419,63.5925,98838.0
2024-10-31 10:30:00,66.02,66.06,65.87,65.93,51355.0,63.6117,63.6503,63.4672,63.525,51355.0
2024-10-31 11:00:00,65.94,66.1,65.8,65.89,163266.0,63.5347,63.6888,63.3998,63.4865,163266.0
2024-10-31 11:30:00,65.9,66.1,65.89,65.92,46144.0,63.4961,63.6888,63.4865,63.5154,46144.0
2024-10-31 12:00:00,65.92,66.26,65.92,66.21,132265.0,63.5154,63.843,63.5154,63.7948,132265.0
2024-10-31 12:30:00,66.21,66.28,66.1,66.22,48747.0,63.7948,63.8623,63.6888,63.8044,48747.0
2024-10-31 13:00:00,66.23,66.36,66.18,66.34,29442.0,63.8141,63.9393,63.7659,63.9201,29442.0
2024-10-31 13:30:00,66.33,66.46,66.28,66.42,59227.0,63.9104,64.0357,63.8623,63.9971,59227.0
2024-10-31 14:00:00,66.44,66.62,66.35,66.6,40157.0,64.0164,64.1899,63.9297,64.1706,40157.0
2024-10-31 14:30:00,66.59,66.6,66.45,66.52,54263.0,64.1609,64.1706,64.0261,64.0935,54263.0
2024-10-31 15:00:00,66.52,66.52,66.36,66.48,78410.0,64.0935,64.0935,63.9393,64.055,78410.0
2024-10-31 15:30:00,66.48,66.48,65.81,65.85,513980.0,64.055,64.055,63.4094,63.4479,513980.0
2024-11-01 09:30:00,65.76,66.24,65.65,65.86,51409.0,63.3612,63.8237,63.2552,63.4576,51409.0
2024-11-01 10:00:00,65.88,66.18,65.59,65.67,90032.0,63.4768,63.7659,63.1974,63.2745,90032.0
2024-11-01 10:30:00,65.67,65.69,65.19,65.3,81399.0,63.2745,63.2938,62.812,62.918,81399.0
2024-11-01 11:00:00,65.29,65.39,65.09,65.09,45310.0,62.9084,63.0047,62.7157,62.7157,45310.0
2024-11-01 11:30:00,65.1,65.11,64.44,64.58,112642.0,62.7253,62.7349,62.0894,62.2243,112642.0
2024-11-01 12:00:00,64.59,64.62,64.38,64.43,64053.0,62.2339,62.2628,62.0316,62.0797,64053.0
2024-11-01 12:30:00,64.45,64.52,64.13,64.17,83564.0,62.099,62.1665,61.7907,61.8292,83564.0
2024-11-01 13:00:00,64.17,64.45,64.15,64.27,50297.0,61.8292,62.099,61.81,61.9256,50297.0
2024-11-01 13:30:00,64.27,64.27,63.79,63.8,88961.0,61.9256,61.9256,61.4631,61.4727,88961.0
2024-11-01 14:00:00,63.79,63.94,63.6,63.94,61458.0,61.4631,61.6076,61.28,61.6076,61458.0
2024-11-01 14:30:00,63.93,64.0,63.85,63.89,64122.0,61.598,61.6654,61.5209,61.5594,64122.0
2024-11-01 15:00:00,63.89,63.94,63.71,63.75,97237.0,61.5594,61.6076,61.386,61.4245,97237.0
2024-11-01 15:30:00,63.75,63.81,63.57,63.67,319439.0,61.4245,61.4824,61.2511,61.3475,319439.0
2024-11-04 09:30:00,63.43,64.16,63.41,63.63,114506.0,61.1162,61.8196,61.0969,61.3089,114506.0
2024-11-04 10:00:00,63.6,63.77,63.47,63.58,98367.0,61.28,61.4438,61.1548,61.2607,98367.0
2024-11-04 10:30:00,63.56,63.56,63.18,63.2,71043.0,61.2415,61.2415,60.8753,60.8946,71043.0
2024-11-04 11:00:00,63.2,63.31,63.13,63.3,72457.0,60.8946,61.0006,60.8272,60.991,72457.0
2024-11-04 11:30:00,63.29,63.32,63.15,63.23,45955.0,60.9813,61.0102,60.8464,60.9235,45955.0
2024-11-04 12:00:00,63.22,63.22,63.09,63.19,36740.0,60.9139,60.9139,60.7886,60.885,36740.0
2024-11-04 12:30:00,63.2,63.22,63.16,63.18,36962.0,60.8946,60.9139,60.8561,60.8753,36962.0
2024-11-04 13:00:00,63.19,63.23,63.13,63.16,57322.0,60.885,60.9235,60.8272,60.8561,57322.0
2024-11-04 13:30:00,63.15,63.3,63.13,63.2,78911.0,60.8464,60.991,60.8272,60.8946,78911.0
2024-11-04 14:00:00,63.21,63.31,63.16,63.17,48074.0,60.9042,61.0006,60.8561,60.8657,48074.0
2024-11-04 14:30:00,63.17,63.23,63.12,63.16,51341.0,60.8657,60.9235,60.8175,60.8561,51341.0
2024-11-04 15:00:00,63.15,63.22,63.02,63.08,88587.0,60.8464,60.9139,60.7212,60.779,88587.0
2024-11-04 15:30:00,63.09,63.44,63.08,63.43,328790.0,60.7886,61.1259,60.779,61.1162,328790.0
2024-11-05 09:30:00,63.01,63.33,61.29,61.65,289625.0,60.7115,61.0199,59.0543,59.4011,289625.0
2024-11-05 10:00:00,61.69,61.72,61.2,61.56,114203.0,59.4397,59.4686,58.9676,59.3144,114203.0
2024-11-05 10:30:00,61.55,61.75,61.04,61.35,319797.0,59.3048,59.4975,58.8134,59.1121,319797.0
2024-11-05 11:00:00,61.35,61.65,61.19,61.61,217723.0,59.1121,59.4011,58.9579,59.3626,217723.0
2024-11-05 11:30:00,61.6,61.7,61.49,61.62,62149.0,59.353,59.4493,59.247,59.3722,62149.0
2024-11-05 12:00:00,61.62,61.67,61.11,61.23,141521.0,59.3722,59.4204,58.8808,58.9965,141521.0
2024-11-05 12:30:00,61.25,61.53,61.18,61.38,107096.0,59.0157,59.2855,58.9483,59.141,107096.0
2024-11-05 13:00:00,61.38,61.65,61.38,61.46,86643.0,59.141,59.4011,59.141,59.2181,86643.0
2024-11-05 13:30:00,61.46,61.6,61.11,61.18,277844.0,59.2181,59.353,58.8808,58.9483,277844.0
2024-11-05 14:00:00,61.17,61.51,61.09,61.46,147131.0,58.9387,59.2663,58.8616,59.2181,147131.0
2024-11-05 14:30:00,61.46,61.72,61.46,61.72,160107.0,59.2181,59.4686,59.2181,59.4686,160107.0
2024-11-05 15:00:00,61.73,61.85,61.56,61.58,312380.0,59.4782,59.5939,59.3144,59.3337,312380.0
2024-11-05 15:30:00,61.54,62.05,61.49,62.04,669095.0,59.2952,59.7866,59.247,59.7769,669095.0
2024-11-06 09:30:00,61.77,61.77,60.57,60.65,320657.0,59.5168,59.5168,58.3605,58.4376,320657.0
2024-11-06 10:00:00,60.7,60.83,60.23,60.3,515773.0,58.4858,58.6111,58.0329,58.1004,515773.0
2024-11-06 10:30:00,60.3,60.5,59.88,60.41,164718.0,58.1004,58.2931,57.6957,58.2064,164718.0
2024-11-06 11:00:00,60.4,60.69,60.22,60.66,95197.0,58.1967,58.4762,58.0233,58.4473,95197.0
2024-11-06 11:30:00,60.71,60.99,60.5,60.99,147161.0,58.4954,58.7652,58.2931,58.7652,147161.0
2024-11-06 12:00:00,60.98,61.14,60.94,60.97,84744.0,58.7556,58.9098,58.717,58.746,84744.0
2024-11-06 12:30:00,60.96,61.08,60.82,60.98,229742.0,58.7363,58.8519,58.6014,58.7556,229742.0
2024-11-06 13:00:00,60.99,61.22,60.95,61.12,42984.0,58.7652,58.9868,58.7267,58.8905,42984.0
2024-11-06 13:30:00,61.13,61.35,60.93,60.95,237559.0,58.9001,59.1121,58.7074,58.7267,237559.0
2024-11-06 14:00:00,60.95,61.0,60.76,60.94,104281.0,58.7267,58.7749,58.5436,58.717,104281.0
2024-11-06 14:30:00,60.95,61.15,60.93,61.04,99863.0,58.7267,58.9194,58.7074,58.8134,99863.0
2024-11-06 15:00:00,61.02,61.03,60.71,60.91,106457.0,58.7941,58.8038,58.4954,58.6881,106457.0
2024-11-06 15:30:00,60.91,61.02,60.57,60.69,458254.0,58.6881,58.7941,58.3605,58.4762,458254.0
2024-11-07 09:30:00,60.79,61.51,60.62,61.16,101062.0,58.5725,59.2663,58.4087,58.929,101062.0
2024-11-07 10:00:00,61.18,61.5,61.05,61.44,85360.0,58.9483,59.2566,58.823,59.1988,85360.0
2024-11-07 10:30:00,61.45,61.76,61.3,61.48,136998.0,59.2084,59.5071,59.0639,59.2373,136998.0
2024-11-07 11:00:00,61.48,61.63,61.32,61.34,44924.0,59.2373,59.3819,59.0832,59.1025,44924.0
2024-11-07 11:30:00,61.34,61.47,61.27,61.37,62821.0,59.1025,59.2277,59.035,59.1314,62821.0
2024-11-07 12:00:00,61.35,61.47,61.23,61.25,68885.0,59.1121,59.2277,58.9965,59.0157,68885.0
2024-11-07 12:30:00,61.23,61.28,61.14,61.24,61179.0,58.9965,59.0446,58.9098,59.0061,61179.0
2024-11-07 13:00:00,61.22,61.33,60.64,60.72,106730.0,58.9868,59.0928,58.428,58.5051,106730.0
2024-11-07 13:30:00,60.71,61.15,60.58,60.9,228800.0,58.4954,58.9194,58.3702,58.6785,228800.0
2024-11-07 14:00:00,60.89,61.01,60.8,60.9,108263.0,58.6689,58.7845,58.5822,58.6785,108263.0
2024-11-07 14:30:00,60.9,61.04,60.84,61.03,144538.0,58.6785,58.8134,58.6207,58.8038,144538.0
2024-11-07 15:00:00,61.04,61.33,61.0,61.31,65546.0,58.8134,59.0928,58.7749,59.0736,65546.0
2024-11-07 15:30:00,61.32,61.35,60.82,60.84,317428.0,59.0832,59.1121,58.6014,58.6207,317428.0
2024-11-08 09:30:00,61.0,61.3,60.91,61.24,71748.0,58.7749,59.0639,58.6881,59.0061,71748.0
2024-11-08 10:00:00,61.32,61.47,61.08,61.35,46563.0,59.0832,59.2277,58.8519,59.1121,46563.0
2024-11-08 10:30:00,61.33,61.61,61.26,61.41,44002.0,59.0928,59.3626,59.0254,59.1699,44002.0
2024-11-08 11:00:00,61.43,61.45,61.08,61.19,30602.0,59.1892,59.2084,58.8519,58.9579,30602.0
2024-11-08 11:30:00,61.2,61.35,61.16,61.32,48083.0,58.9676,59.1121,58.929,59.0832,48083.0
2024-11-08 12:00:00,61.32,61.4,61.23,61.37,37519.0,59.0832,59.1603,58.9965,59.1314,37519.0
2024-11-08 12:30:00,61.37,61.48,61.23,61.43,96656.0,59.1314,59.2373,58.9965,59.1892,96656.0
2024-11-08 13:00:00,61.43,61.43,61.15,61.16,89087.0,59.1892,59.1892,58.9194,58.929,89087.0
2024-11-08 13:30:00,61.16,61.28,61.08,61.24,82445.0,58.929,59.0446,58.8519,59.0061,82445.0
2024-11-08 14:00:00,61.25,61.32,61.15,61.25,54303.0,59.0157,59.0832,58.9194,59.0157,54303.0
2024-11-08 14:30:00,61.25,61.37,61.22,61.33,76779.0,59.0157,59.1314,58.9868,59.0928,76779.0
2024-11-08 15:00:00,61.32,61.37,61.23,61.26,118921.0,59.0832,59.1314,58.9965,59.0254,118921.0
2024-11-08 15:30:00,61.25,61.42,61.2,61.39,493689.0,59.0157,59.1795,58.9676,59.1506,493689.0
2024-11-11 09:30:00,61.11,61.53,60.88,61.13,106129.0,58.8808,59.2855,58.6592,58.9001,106129.0
2024-11-11 10:00:00,61.14,61.23,60.83,61.01,107353.0,58.9098,58.9965,58.6111,58.7845,107353.0
2024-11-11 10:30:00,60.99,61.4,60.85,61.4,149184.0,58.7652,59.1603,58.6303,59.1603,149184.0
2024-11-11 11:00:00,61.38,61.48,61.18,61.26,104345.0,59.141,59.2373,58.9483,59.0254,104345.0
2024-11-11 11:30:00,61.26,61.37,61.12,61.2,87641.0,59.0254,59.1314,58.8905,58.9676,87641.0
2024-11-11 12:00:00,61.2,61.3,61.16,61.2,80881.0,58.9676,59.0639,58.929,58.9676,80881.0
2024-11-11 12:30:00,61.17,61.2,60.96,61.01,80610.0,58.9387,58.9676,58.7363,58.7845,80610.0
2024-11-11 13:00:00,61.02,61.24,61.0,61.22,53491.0,58.7941,59.0061,58.7749,58.9868,53491.0
2024-11-11 13:30:00,61.22,61.22,61.1,61.17,71504.0,58.9868,58.9868,58.8712,58.9387,71504.0
2024-11-11 14:00:00,61.17,61.17,61.01,61.16,80286.0,58.9387,58.9387,58.7845,58.929,80286.0
2024-11-11 14:30:00,61.16,61.2,61.09,61.18,53467.0,58.929,58.9676,58.8616,58.9483,53467.0
2024-11-11 15:00:00,61.17,61.17,61.04,61.16,85033.0,58.9387,58.9387,58.8134,58.929,85033.0
2024-11-11 15:30:00,61.16,61.17,61.01,61.11,261990.0,58.929,58.9387,58.7845,58.8808,261990.0
2024-11-12 09:30:00,60.81,61.0,60.24,60.31,84530.0,58.5918,58.7749,58.0426,58.11,84530.0
2024-11-12 10:00:00,60.34,60.47,60.18,60.35,83543.0,58.1389,58.2642,57.9848,58.1486,83543.0
2024-11-12 10:30:00,60.39,60.54,60.32,60.52,79527.0,58.1871,58.3316,58.1197,58.3124,79527.0
2024-11-12 11:00:00,60.53,60.77,60.41,60.7,54323.0,58.322,58.5532,58.2064,58.4858,54323.0
2024-11-12 11:30:00,60.68,60.68,60.46,60.54,55788.0,58.4665,58.4665,58.2546,58.3316,55788.0
2024-11-12 12:00:00,60.53,60.55,60.36,60.36,45337.0,58.322,58.3413,58.1582,58.1582,45337.0
2024-11-12 12:30:00,60.36,60.53,60.33,60.43,56749.0,58.1582,58.322,58.1293,58.2257,56749.0
2024-11-12 13:00:00,60.4,60.47,60.31,60.4,33560.0,58.1967,58.2642,58.11,58.1967,33560.0
2024-11-12 13:30:00,60.39,60.64,60.28,60.63,25764.0,58.1871,58.428,58.0811,58.4184,25764.0
2024-11-12 14:00:00,60.63,60.76,60.61,60.74,57019.0,58.4184,58.5436,58.3991,58.5243,57019.0
2024-11-12 14:30:00,60.72,60.82,60.66,60.75,40218.0,58.5051,58.6014,58.4473,58.534,40218.0
2024-11-12 15:00:00,60.76,60.76,60.59,60.6,41917.0,58.5436,58.5436,58.3798,58.3894,41917.0
2024-11-12 15:30:00,60.58,60.72,60.53,60.55,221095.0,58.3702,58.5051,58.322,58.3413,221095.0
2024-11-13 09:30:00,60.95,61.04,60.63,60.82,96308.0,58.7267,58.8134,58.4184,58.6014,96308.0
2024-11-13 10:00:00,60.83,60.9,60.63,60.78,32354.0,58.6111,58.6785,58.4184,58.5629,32354.0
2024-11-13 10:30:00,60.76,60.85,60.66,60.84,32506.0,58.5436,58.6303,58.4473,58.6207,32506.0
2024-11-13 11:00:00,60.85,60.85,60.54,60.57,61384.0,58.6303,58.6303,58.3316,58.3605,61384.0
2024-11-13 11:30:00,60.56,60.71,60.41,60.56,39312.0,58.3509,58.4954,58.2064,58.3509,39312.0
2024-11-13 12:00:00,60.56,60.58,60.34,60.38,35887.0,58.3509,58.3702,58.1389,58.1775,35887.0
2024-11-13 12:30:00,60.39,60.47,60.36,60.42,22820.0,58.1871,58.2642,58.1582,58.216,22820.0
2024-11-13 13:00:00,60.42,60.46,60.27,60.29,32136.0,58.216,58.2546,58.0715,58.0908,32136.0
2024-11-13 13:30:00,60.29,60.32,60.14,60.16,38986.0,58.0908,58.1197,57.9462,57.9655,38986.0
2024-11-13 14:00:00,60.17,60.46,60.17,60.41,70561.0,57.9751,58.2546,57.9751,58.2064,70561.0
2024-11-13 14:30:00,60.41,60.54,60.38,60.5,48140.0,58.2064,58.3316,58.1775,58.2931,48140.0
2024-11-13 15:00:00,60.49,60.67,60.48,60.64,59747.0,58.2835,58.4569,58.2738,58.428,59747.0
2024-11-13 15:30:00,60.63,60.86,60.61,60.82,317547.0,58.4184,58.64,58.3991,58.6014,317547.0
2024-11-14 09:30:00,60.75,61.23,60.66,61.23,56233.0,58.534,58.9965,58.4473,58.9965,56233.0
2024-11-14 10:00:00,61.17,61.32,60.92,61.31,130461.0,58.9387,59.0832,58.6978,59.0736,130461.0
2024-11-14 10:30:00,61.31,61.37,61.02,61.17,47642.0,59.0736,59.1314,58.7941,58.9387,47642.0
2024-11-14 11:00:00,61.14,61.39,61.08,61.37,58263.0,58.9098,59.1506,58.8519,59.1314,58263.0
2024-11-14 11:30:00,61.37,61.37,61.23,61.23,41608.0,59.1314,59.1314,58.9965,58.9965,41608.0
2024-11-14 12:00:00,61.23,61.38,61.21,61.36,35030.0,58.9965,59.141,58.9772,59.1217,35030.0
2024-11-14 12:30:00,61.35,61.6,61.35,61.57,31089.0,59.1121,59.353,59.1121,59.3241,31089.0
2024-11-14 13:00:00,61.57,61.76,61.57,61.62,56886.0,59.3241,59.5071,59.3241,59.3722,56886.0
2024-11-14 13:30:00,61.61,61.7,61.58,61.62,34356.0,59.3626,59.4493,59.3337,59.3722,34356.0
2024-11-14 14:00:00,61.63,61.9,61.63,61.9,28099.0,59.3819,59.642,59.3819,59.642,28099.0
2024-11-14 14:30:00,61.9,61.92,61.83,61.9,38480.0,59.642,59.6613,59.5746,59.642,38480.0
2024-11-14 15:00:00,61.91,61.92,61.74,61.8,78807.0,59.6517,59.6613,59.4879,59.5457,78807.0
2024-11-14 15:30:00,61.79,61.81,61.34,61.47,339801.0,59.536,59.5553,59.1025,59.2277,339801.0
2024-11-15 09:30:00,61.22,62.06,61.12,61.65,159232.0,58.9868,59.7962,58.8905,59.4011,159232.0
2024-11-15 10:00:00,61.57,61.72,61.45,61.64,27837.0,59.3241,59.4686,59.2084,59.3915,27837.0
2024-11-15 10:30:00,61.66,61.76,61.49,61.63,27407.0,59.4108,59.5071,59.247,59.3819,27407.0
2024-11-15 11:00:00,61.64,61.79,61.6,61.69,55595.0,59.3915,59.536,59.353,59.4397,55595.0
2024-11-15 11:30:00,61.68,62.0,61.55,62.0,56044.0,59.4301,59.7384,59.3048,59.7384,56044.0
2024-11-15 12:00:00,61.97,62.01,61.83,61.83,32948.0,59.7095,59.748,59.5746,59.5746,32948.0
2024-11-15 12:30:00,61.82,61.89,61.78,61.84,29935.0,59.5649,59.6324,59.5264,59.5842,29935.0
2024-11-15 13:00:00,61.83,61.95,61.79,61.89,40836.0,59.5746,59.6902,59.536,59.6324,40836.0
2024-11-15 13:30:00,61.88,61.94,61.83,61.92,30276.0,59.6228,59.6806,59.5746,59.6613,30276.0
2024-11-15 14:00:00,61.92,62.0,61.78,61.83,37924.0,59.6613,59.7384,59.5264,59.5746,37924.0
2024-11-15 14:30:00,61.82,61.89,61.75,61.82,41170.0,59.5649,59.6324,59.4975,59.5649,41170.0
2024-11-15 15:00:00,61.8,61.88,61.67,61.67,58338.0,59.5457,59.6228,59.4204,59.4204,58338.0
2024-11-15 15:30:00,61.68,61.9,61.67,61.83,268251.0,59.4301,59.642,59.4204,59.5746,268251.0
2024-11-18 09:30:00,61.63,62.08,61.47,61.95,49500.0,59.3819,59.8155,59.2277,59.6902,49500.0
2024-11-18 10:00:00,61.86,62.02,61.61,61.64,42418.0,59.6035,59.7577,59.3626,59.3915,42418.0
2024-11-18 10:30:00,61.6,61.9,61.57,61.73,61512.0,59.353,59.642,59.3241,59.4782,61512.0
2024-11-18 11:00:00,61.73,61.92,61.67,61.83,68924.0,59.4782,59.6613,59.4204,59.5746,68924.0
2024-11-18 11:30:00,61.84,62.2,61.82,62.13,79588.0,59.5842,59.9311,59.5649,59.8636,79588.0
2024-11-18 12:00:00,62.07,62.13,61.94,62.07,50813.0,59.8058,59.8636,59.6806,59.8058,50813.0
2024-11-18 12:30:00,62.08,62.27,62.0,62.21,31711.0,59.8155,59.9985,59.7384,59.9407,31711.0
2024-11-18 13:00:00,62.19,62.23,61.99,62.15,64627.0,59.9215,59.96,59.7287,59.8829,64627.0
2024-11-18 13:30:00,62.19,62.19,62.01,62.04,44214.0,59.9215,59.9215,59.748,59.7769,44214.0
2024-11-18 14:00:00,62.04,62.14,61.98,61.99,48863.0,59.7769,59.8733,59.7191,59.7287,48863.0
2024-11-18 14:30:00,61.99,62.06,61.96,62.04,35616.0,59.7287,59.7962,59.6998,59.7769,35616.0
2024-11-18 15:00:00,62.04,62.06,61.86,61.89,54985.0,59.7769,59.7962,59.6035,59.6324,54985.0
2024-11-18 15:30:00,61.89,62.08,61.86,62.08,264313.0,59.6324,59.8155,59.6035,59.8155,264313.0
2024-11-19 09:30:00,61.89,61.89,61.19,61.37,40604.0,59.6324,59.6324,58.9579,59.1314,40604.0
2024-11-19 10:00:00,61.38,61.45,61.17,61.21,34140.0,59.141,59.2084,58.9387,58.9772,34140.0
2024-11-19 10:30:00,61.21,61.51,61.13,61.4,206445.0,58.9772,59.2663,58.9001,59.1603,206445.0
2024-11-19 11:00:00,61.4,61.65,61.38,61.62,50617.0,59.1603,59.4011,59.141,59.3722,50617.0
2024-11-19 11:30:00,61.62,61.81,61.6,61.79,195150.0,59.3722,59.5553,59.353,59.536,195150.0
2024-11-19 12:00:00,61.77,61.77,61.57,61.7,32311.0,59.5168,59.5168,59.3241,59.4493,32311.0
2024-11-19 12:30:00,61.69,61.76,61.65,61.67,29246.0,59.4397,59.5071,59.4011,59.4204,29246.0
2024-11-19 13:00:00,61.68,61.68,61.54,61.56,32074.0,59.4301,59.4301,59.2952,59.3144,32074.0
2024-11-19 13:30:00,61.53,61.74,61.5,61.68,64124.0,59.2855,59.4879,59.2566,59.4301,64124.0
2024-11-19 14:00:00,61.67,61.82,61.56,61.73,123797.0,59.4204,59.5649,59.3144,59.4782,123797.0
2024-11-19 14:30:00,61.73,61.75,61.51,61.55,50377.0,59.4782,59.4975,59.2663,59.3048,50377.0
2024-11-19 15:00:00,61.55,61.57,61.46,61.51,86800.0,59.3048,59.3241,59.2181,59.2663,86800.0
2024-11-19 15:30:00,61.52,61.79,61.52,61.66,319246.0,59.2759,59.536,59.2759,59.4108,319246.0
2024-11-20 09:30:00,61.58,61.58,61.24,61.39,201121.0,59.3337,59.3337,59.0061,59.1506,201121.0
2024-11-20 10:00:00,61.37,61.59,61.28,61.34,300671.0,59.1314,59.3433,59.0446,59.1025,300671.0
2024-11-20 10:30:00,61.34,61.45,61.19,61.2,75869.0,59.1025,59.2084,58.9579,58.9676,75869.0
2024-11-20 11:00:00,61.2,61.43,61.19,61.41,20472.0,58.9676,59.1892,58.9579,59.1699,20472.0
2024-11-20 11:30:00,61.39,61.42,61.29,61.42,35347.0,59.1506,59.1795,59.0543,59.1795,35347.0
2024-11-20 12:00:00,61.43,61.5,61.41,61.45,29540.0,59.1892,59.2566,59.1699,59.2084,29540.0
2024-11-20 12:30:00,61.45,61.62,61.45,61.52,60836.0,59.2084,59.3722,59.2084,59.2759,60836.0
2024-11-20 13:00:00,61.5,61.55,61.38,61.43,46622.0,59.2566,59.3048,59.141,59.1892,46622.0
2024-11-20 13:30:00,61.43,61.47,61.32,61.38,65062.0,59.1892,59.2277,59.0832,59.141,65062.0
2024-11-20 14:00:00,61.37,61.44,61.32,61.39,68836.0,59.1314,59.1988,59.0832,59.1506,68836.0
2024-11-20 14:30:00,61.39,61.45,61.29,61.33,114204.0,59.1506,59.2084,59.0543,59.0928,114204.0
2024-11-20 15:00:00,61.33,61.44,61.3,61.41,111790.0,59.0928,59.1988,59.0639,59.1699,111790.0
2024-11-20 15:30:00,61.43,61.64,61.43,61.62,332130.0,59.1892,59.3915,59.1892,59.3722,332130.0
2024-11-21 09:30:00,61.68,61.97,61.39,61.65,60210.0,59.4301,59.7095,59.1506,59.4011,60210.0
2024-11-21 10:00:00,61.67,61.97,61.67,61.83,45297.0,59.4204,59.7095,59.4204,59.5746,45297.0
2024-11-21 10:30:00,61.8,62.16,61.8,62.14,33877.0,59.5457,59.8925,59.5457,59.8733,33877.0
2024-11-21 11:00:00,62.12,62.19,62.0,62.07,44502.0,59.854,59.9215,59.7384,59.8058,44502.0
2024-11-21 11:30:00,62.08,62.39,62.07,62.39,16524.0,59.8155,60.1142,59.8058,60.1142,16524.0
2024-11-21 12:00:00,62.38,62.44,62.27,62.32,28781.0,60.1045,60.1623,59.9985,60.0467,28781.0
2024-11-21 12:30:00,62.3,62.42,62.22,62.35,19811.0,60.0274,60.1431,59.9504,60.0756,19811.0
2024-11-21 13:00:00,62.33,62.4,62.32,62.34,17708.0,60.0563,60.1238,60.0467,60.066,17708.0
2024-11-21 13:30:00,62.34,62.4,62.26,62.4,23939.0,60.066,60.1238,59.9889,60.1238,23939.0
2024-11-21 14:00:00,62.38,62.47,62.36,62.41,31184.0,60.1045,60.1912,60.0852,60.1334,31184.0
2024-11-21 14:30:00,62.41,62.45,62.24,62.45,36256.0,60.1334,60.172,59.9696,60.172,36256.0
2024-11-21 15:00:00,62.43,62.51,62.35,62.46,40099.0,60.1527,60.2298,60.0756,60.1816,40099.0
2024-11-21 15:30:00,62.46,62.8,62.44,62.73,313038.0,60.1816,60.5092,60.1623,60.4418,313038.0
2024-11-22 09:30:00,62.83,63.31,62.65,63.31,89439.0,60.5381,61.0006,60.3647,61.0006,89439.0
2024-11-22 10:00:00,63.3,63.55,63.24,63.39,74728.0,60.991,61.2318,60.9331,61.0777,74728.0
2024-11-22 10:30:00,63.41,63.52,63.29,63.39,52961.0,61.0969,61.2029,60.9813,61.0777,52961.0
2024-11-22 11:00:00,63.39,63.5,63.29,63.48,35545.0,61.0777,61.1837,60.9813,61.1644,35545.0
2024-11-22 11:30:00,63.48,63.57,63.46,63.56,43801.0,61.1644,61.2511,61.1451,61.2415,43801.0
2024-11-22 12:00:00,63.56,63.61,63.51,63.55,25294.0,61.2415,61.2897,61.1933,61.2318,25294.0
2024-11-22 12:30:00,63.54,63.69,63.49,63.69,31019.0,61.2222,61.3667,61.174,61.3667,31019.0
2024-11-22 13:00:00,63.69,63.75,63.61,63.65,37760.0,61.3667,61.4245,61.2897,61.3282,37760.0
2024-11-22 13:30:00,63.64,63.7,63.56,63.67,32672.0,61.3186,61.3764,61.2415,61.3475,32672.0
2024-11-22 14:00:00,63.67,63.67,63.48,63.56,31437.0,61.3475,61.3475,61.1644,61.2415,31437.0
2024-11-22 14:30:00,63.57,63.61,63.56,63.59,25187.0,61.2511,61.2897,61.2415,61.2704,25187.0
2024-11-22 15:00:00,63.58,63.6,63.36,63.38,62886.0,61.2607,61.28,61.0488,61.068,62886.0
2024-11-22 15:30:00,63.4,63.48,63.29,63.38,147213.0,61.0873,61.1644,60.9813,61.068,147213.0
2024-11-25 09:30:00,63.77,64.06,63.75,64.02,32916.0,61.4438,61.7232,61.4245,61.6847,32916.0
2024-11-25 10:00:00,64.03,64.03,63.8,63.97,37434.0,61.6943,61.6943,61.4727,61.6365,37434.0
2024-11-25 10:30:00,63.98,64.07,63.81,64.02,23394.0,61.6462,61.7329,61.4824,61.6847,23394.0
2024-11-25 11:00:00,64.02,64.02,63.64,63.64,23243.0,61.6847,61.6847,61.3186,61.3186,23243.0
2024-11-25 11:30:00,63.64,63.64,63.39,63.41,18544.0,61.3186,61.3186,61.0777,61.0969,18544.0
2024-11-25 12:00:00,63.43,63.71,63.42,63.58,25052.0,61.1162,61.386,61.1066,61.2607,25052.0
2024-11-25 12:30:00,63.57,63.72,63.41,63.42,49541.0,61.2511,61.3956,61.0969,61.1066,49541.0
2024-11-25 13:00:00,63.44,63.62,63.4,63.59,26201.0,61.1259,61.2993,61.0873,61.2704,26201.0
2024-11-25 13:30:00,63.57,63.67,63.47,63.63,24795.0,61.2511,61.3475,61.1548,61.3089,24795.0
2024-11-25 14:00:00,63.63,63.67,63.42,63.42,31847.0,61.3089,61.3475,61.1066,61.1066,31847.0
2024-11-25 14:30:00,63.43,63.52,63.37,63.5,47929.0,61.1162,61.2029,61.0584,61.1837,47929.0
2024-11-25 15:00:00,63.5,63.58,63.45,63.58,49176.0,61.1837,61.2607,61.1355,61.2607,49176.0
2024-11-25 15:30:00,63.58,64.07,63.56,63.98,336661.0,61.2607,61.7329,61.2415,61.6462,336661.0
2024-11-26 09:30:00,63.78,63.85,62.83,63.14,70143.0,61.4535,61.5209,60.5381,60.8368,70143.0
2024-11-26 10:00:00,63.15,63.38,63.11,63.17,52168.0,60.8464,61.068,60.8079,60.8657,52168.0
2024-11-26 10:30:00,63.17,63.3,63.07,63.21,49319.0,60.8657,60.991,60.7693,60.9042,49319.0
2024-11-26 11:00:00,63.18,63.19,62.86,63.09,45920.0,60.8753,60.885,60.567,60.7886,45920.0
2024-11-26 11:30:00,63.11,63.29,63.11,63.27,41891.0,60.8079,60.9813,60.8079,60.9621,41891.0
2024-11-26 12:00:00,63.28,63.28,63.14,63.17,17747.0,60.9717,60.9717,60.8368,60.8657,17747.0
2024-11-26 12:30:00,63.18,63.21,63.12,63.17,20625.0,60.8753,60.9042,60.8175,60.8657,20625.0
2024-11-26 13:00:00,63.19,63.31,63.19,63.28,19843.0,60.885,61.0006,60.885,60.9717,19843.0
2024-11-26 13:30:00,63.28,63.38,63.23,63.3,27223.0,60.9717,61.068,60.9235,60.991,27223.0
2024-11-26 14:00:00,63.3,63.44,63.3,63.39,28014.0,60.991,61.1259,60.991,61.0777,28014.0
2024-11-26 14:30:00,63.4,63.54,63.4,63.51,26484.0,61.0873,61.2222,61.0873,61.1933,26484.0
2024-11-26 15:00:00,63.51,63.66,63.46,63.65,31526.0,61.1933,61.3378,61.1451,61.3282,31526.0
2024-11-26 15:30:00,63.64,63.73,63.51,63.57,172984.0,61.3186,61.4053,61.1933,61.2511,172984.0
2024-11-27 09:30:00,63.74,64.28,63.56,64.22,40968.0,61.4149,61.9352,61.2415,61.8774,40968.0
2024-11-27 10:00:00,64.19,64.75,64.19,64.73,34184.0,61.8485,62.3881,61.8485,62.3688,34184.0
2024-11-27 10:30:00,64.73,64.95,64.63,64.91,23406.0,62.3688,62.5808,62.2724,62.5422,23406.0
2024-11-27 11:00:00,64.92,65.02,64.83,64.98,45422.0,62.5519,62.6482,62.4651,62.6097,45422.0
2024-11-27 11:30:00,64.99,65.18,64.95,65.18,23580.0,62.6193,62.8024,62.5808,62.8024,23580.0
2024-11-27 12:00:00,65.18,65.21,65.07,65.09,26282.0,62.8024,62.8313,62.6964,62.7157,26282.0
2024-11-27 12:30:00,65.06,65.06,64.87,64.95,26074.0,62.6868,62.6868,62.5037,62.5808,26074.0
2024-11-27 13:00:00,64.96,64.96,64.87,64.92,23705.0,62.5904,62.5904,62.5037,62.5519,23705.0
2024-11-27 13:30:00,64.91,64.92,64.77,64.8,36683.0,62.5422,62.5519,62.4073,62.4362,36683.0
2024-11-27 14:00:00,64.81,64.85,64.72,64.81,35025.0,62.4459,62.4844,62.3592,62.4459,35025.0
2024-11-27 14:30:00,64.8,64.83,64.74,64.77,29775.0,62.4362,62.4651,62.3784,62.4073,29775.0
2024-11-27 15:00:00,64.76,64.77,64.57,64.69,45804.0,62.3977,62.4073,62.2146,62.3303,45804.0
2024-11-27 15:30:00,64.68,64.69,64.52,64.57,219555.0,62.3206,62.3303,62.1665,62.2146,219555.0
2024-11-29 09:30:00,64.62,64.71,64.27,64.38,36341.0,62.2628,62.3495,61.9256,62.0316,36341.0
2024-11-29 10:00:00,64.43,64.43,64.16,64.33,30497.0,62.0797,62.0797,61.8196,61.9834,30497.0
2024-11-29 10:30:00,64.35,64.38,64.05,64.18,54222.0,62.0027,62.0316,61.7136,61.8389,54222.0
2024-11-29 11:00:00,64.17,64.36,64.07,64.34,41535.0,61.8292,62.0123,61.7329,61.993,41535.0
2024-11-29 11:30:00,64.34,64.55,64.32,64.43,31035.0,61.993,62.1954,61.9738,62.0797,31035.0
2024-11-29 12:00:00,64.44,64.55,64.35,64.45,35664.0,62.0894,62.1954,62.0027,62.099,35664.0
2024-11-29 12:30:00,64.43,64.62,64.4,64.49,103889.0,62.0797,62.2628,62.0508,62.1376,103889.0
2024-12-02 09:30:00,64.49,64.49,63.49,63.55,82509.0,62.1376,62.1376,61.174,61.2318,82509.0
2024-12-02 10:00:00,63.53,63.9,63.37,63.88,75385.0,61.2126,61.5691,61.0584,61.5498,75385.0
2024-12-02 10:30:00,63.87,63.99,63.63,63.63,78046.0,61.5402,61.6558,61.3089,61.3089,78046.0
2024-12-02 11:00:00,63.59,63.85,63.47,63.82,35198.0,61.2704,61.5209,61.1548,61.492,35198.0
2024-12-02 11:30:00,63.84,63.88,63.61,63.69,44360.0,61.5113,61.5498,61.2897,61.3667,44360.0
2024-12-02 12:00:00,63.71,63.73,63.55,63.71,39649.0,61.386,61.4053,61.2318,61.386,39649.0
2024-12-02 12:30:00,63.74,63.8,63.68,63.73,43577.0,61.4149,61.4727,61.3571,61.4053,43577.0
2024-12-02 13:00:00,63.72,63.8,63.69,63.72,31298.0,61.3956,61.4727,61.3667,61.3956,31298.0
2024-12-02 13:30:00,63.72,63.79,63.67,63.68,35108.0,61.3956,61.4631,61.3475,61.3571,35108.0
2024-12-02 14:00:00,63.64,63.76,63.58,63.69,39976.0,61.3186,61.4342,61.2607,61.3667,39976.0
2024-12-02 14:30:00,63.69,63.88,63.65,63.84,71547.0,61.3667,61.5498,61.3282,61.5113,71547.0
2024-12-02 15:00:00,63.85,63.92,63.73,63.86,98878.0,61.5209,61.5883,61.4053,61.5305,98878.0
2024-12-02 15:30:00,63.86,63.86,63.64,63.65,486770.0,61.5305,61.5305,61.3186,61.3282,486770.0
2024-12-03 09:30:00,63.0,63.55,61.73,61.96,250358.0,60.7019,61.2318,59.4782,59.6998,250358.0
2024-12-03 10:00:00,61.95,62.09,61.53,62.03,158617.0,59.6902,59.8251,59.2855,59.7673,158617.0
2024-12-03 10:30:00,61.97,62.24,61.94,62.14,65916.0,59.7095,59.9696,59.6806,59.8733,65916.0
2024-12-03 11:00:00,62.14,62.2,61.92,61.97,64529.0,59.8733,59.9311,59.6613,59.7095,64529.0
2024-12-03 11:30:00,61.96,62.18,61.88,61.96,53619.0,59.6998,59.9118,59.6228,59.6998,53619.0
2024-12-03 12:00:00,61.95,61.95,61.77,61.89,21902.0,59.6902,59.6902,59.5168,59.6324,21902.0
2024-12-03 12:30:00,61.9,62.14,61.9,61.98,78140.0,59.642,59.8733,59.642,59.7191,78140.0
2024-12-03 13:00:00,61.98,62.13,61.98,62.13,29520.0,59.7191,59.8636,59.7191,59.8636,29520.0
2024-12-03 13:30:00,62.13,62.17,62.01,62.05,26182.0,59.8636,59.9022,59.748,59.7866,26182.0
2024-12-03 14:00:00,62.06,62.06,61.92,61.93,29472.0,59.7962,59.7962,59.6613,59.6709,29472.0
2024-12-03 14:30:00,61.92,61.94,61.81,61.87,24449.0,59.6613,59.6806,59.5553,59.6131,24449.0
2024-12-03 15:00:00,61.86,61.87,61.72,61.75,42684.0,59.6035,59.6131,59.4686,59.4975,42684.0
2024-12-03 15:30:00,61.73,61.79,61.27,61.29,240409.0,59.4782,59.536,59.035,59.0543,240409.0
2024-12-04 09:30:00,61.32,62.19,61.07,61.76,167485.0,59.0832,59.9215,58.8423,59.5071,167485.0
2024-12-04 10:00:00,61.77,62.18,61.73,62.17,89899.0,59.5168,59.9118,59.4782,59.9022,89899.0
2024-12-04 10:30:00,62.14,62.19,61.91,62.12,96249.0,59.8733,59.9215,59.6517,59.854,96249.0
2024-12-04 11:00:00,62.12,62.44,62.08,62.3,103996.0,59.854,60.1623,59.8155,60.0274,103996.0
2024-12-04 11:30:00,62.3,62.77,62.27,62.59,206541.0,60.0274,60.4803,59.9985,60.3069,206541.0
2024-12-04 12:00:00,62.6,62.62,62.26,62.35,117606.0,60.3165,60.3358,59.9889,60.0756,117606.0
2024-12-04 12:30:00,62.37,62.56,62.34,62.41,121537.0,60.0949,60.278,60.066,60.1334,121537.0
2024-12-04 13:00:00,62.41,62.5,62.31,62.37,114058.0,60.1334,60.2201,60.0371,60.0949,114058.0
2024-12-04 13:30:00,62.37,62.38,62.14,62.2,92141.0,60.0949,60.1045,59.8733,59.9311,92141.0
2024-12-04 14:00:00,62.17,62.25,62.04,62.14,78177.0,59.9022,59.9793,59.7769,59.8733,78177.0
2024-12-04 14:30:00,62.15,62.17,61.78,61.91,56140.0,59.8829,59.9022,59.5264,59.6517,56140.0
2024-12-04 15:00:00,61.91,61.94,61.77,61.78,62608.0,59.6517,59.6806,59.5168,59.5264,62608.0
2024-12-04 15:30:00,61.77,61.88,61.59,61.79,422311.0,59.5168,59.6228,59.3433,59.536,422311.0
2024-12-05 09:30:00,61.98,62.2,61.61,61.95,60463.0,59.7191,59.9311,59.3626,59.6902,60463.0
2024-12-05 10:00:00,61.95,62.06,61.74,61.86,65756.0,59.6902,59.7962,59.4879,59.6035,65756.0
2024-12-05 10:30:00,61.77,61.88,61.56,61.6,47875.0,59.5168,59.6228,59.3144,59.353,47875.0
2024-12-05 11:00:00,61.58,61.64,61.4,61.6,88434.0,59.3337,59.3915,59.1603,59.353,88434.0
2024-12-05 11:30:00,61.62,61.81,61.56,61.75,111453.0,59.3722,59.5553,59.3144,59.4975,111453.0
2024-12-05 12:00:00,61.74,61.84,61.63,61.75,36975.0,59.4879,59.5842,59.3819,59.4975,36975.0
2024-12-05 12:30:00,61.74,61.95,61.73,61.94,31394.0,59.4879,59.6902,59.4782,59.6806,31394.0
2024-12-05 13:00:00,61.95,62.07,61.9,62.03,30074.0,59.6902,59.8058,59.642,59.7673,30074.0
2024-12-05 13:30:00,62.03,62.14,62.0,62.13,23721.0,59.7673,59.8733,59.7384,59.8636,23721.0
2024-12-05 14:00:00,62.12,62.12,61.83,61.88,32044.0,59.854,59.854,59.5746,59.6228,32044.0
2024-12-05 14:30:00,61.88,61.92,61.83,61.84,33509.0,59.6228,59.6613,59.5746,59.5842,33509.0
2024-12-05 15:00:00,61.83,62.01,61.81,62.0,61233.0,59.5746,59.748,59.5553,59.7384,61233.0
2024-12-05 15:30:00,62.01,62.17,61.62,61.65,295756.0,59.748,59.9022,59.3722,59.4011,295756.0
2024-12-06 09:30:00,61.65,61.88,60.95,61.05,95666.0,59.4011,59.6228,58.7267,58.823,95666.0
2024-12-06 10:00:00,61.04,61.04,60.55,60.66,93708.0,58.8134,58.8134,58.3413,58.4473,93708.0
2024-12-06 10:30:00,60.67,60.72,60.4,60.55,84378.0,58.4569,58.5051,58.1967,58.3413,84378.0
2024-12-06 11:00:00,60.54,60.6,60.27,60.28,72372.0,58.3316,58.3894,58.0715,58.0811,72372.0
2024-12-06 11:30:00,60.27,60.33,60.12,60.12,69597.0,58.0715,58.1293,57.927,57.927,69597.0
2024-12-06 12:00:00,60.14,60.14,59.84,59.93,72889.0,57.9462,57.9462,57.6572,57.7439,72889.0
2024-12-06 12:30:00,59.94,60.02,59.88,59.97,43570.0,57.7535,57.8306,57.6957,57.7824,43570.0
2024-12-06 13:00:00,59.95,60.06,59.8,59.89,155650.0,57.7632,57.8691,57.6186,57.7053,155650.0
2024-12-06 13:30:00,59.89,60.0,59.79,59.9,57244.0,57.7053,57.8113,57.609,57.715,57244.0
2024-12-06 14:00:00,59.89,60.01,59.75,59.79,58466.0,57.7053,57.821,57.5705,57.609,58466.0
2024-12-06 14:30:00,59.77,59.89,59.72,59.73,75231.0,57.5897,57.7053,57.5416,57.5512,75231.0
2024-12-06 15:00:00,59.74,59.94,59.73,59.74,87903.0,57.5608,57.7535,57.5512,57.5608,87903.0
2024-12-06 15:30:00,59.74,59.81,59.67,59.78,503606.0,57.5608,57.6283,57.4934,57.5994,503606.0
2024-12-09 09:30:00,60.0,60.24,59.66,60.15,136651.0,57.8113,58.0426,57.4837,57.9559,136651.0
2024-12-09 10:00:00,60.14,60.22,59.99,60.2,76346.0,57.9462,58.0233,57.8017,58.004,76346.0
2024-12-09 10:30:00,60.19,60.89,60.09,60.83,87112.0,57.9944,58.6689,57.8981,58.6111,87112.0
2024-12-09 11:00:00,60.83,61.17,60.71,60.76,86213.0,58.6111,58.9387,58.4954,58.5436,86213.0
2024-12-09 11:30:00,60.77,60.78,60.61,60.72,57413.0,58.5532,58.5629,58.3991,58.5051,57413.0
2024-12-09 12:00:00,60.72,60.89,60.57,60.89,73822.0,58.5051,58.6689,58.3605,58.6689,73822.0
2024-12-09 12:30:00,60.89,60.99,60.85,60.94,66925.0,58.6689,58.7652,58.6303,58.717,66925.0
2024-12-09 13:00:00,60.94,61.03,60.82,60.9,72265.0,58.717,58.8038,58.6014,58.6785,72265.0
2024-12-09 13:30:00,60.91,61.06,60.89,61.04,58340.0,58.6881,58.8327,58.6689,58.8134,58340.0
2024-12-09 14:00:00,61.04,61.04,60.84,60.86,56357.0,58.8134,58.8134,58.6207,58.64,56357.0
2024-12-09 14:30:00,60.87,60.9,60.78,60.8,50673.0,58.6496,58.6785,58.5629,58.5822,50673.0
2024-12-09 15:00:00,60.81,60.87,60.72,60.78,92138.0,58.5918,58.6496,58.5051,58.5629,92138.0
2024-12-09 15:30:00,60.78,60.78,60.19,60.25,296120.0,58.5629,58.5629,57.9944,58.0522,296120.0
2024-12-10 09:30:00,60.37,60.37,59.04,59.39,92061.0,58.1678,58.1678,56.8864,57.2236,92061.0
2024-12-10 10:00:00,59.39,59.7,59.31,59.68,52226.0,57.2236,57.5223,57.1465,57.503,52226.0
2024-12-10 10:30:00,59.66,59.98,59.62,59.95,37890.0,57.4837,57.7921,57.4452,57.7632,37890.0
2024-12-10 11:00:00,59.94,60.12,59.88,60.04,40364.0,57.7535,57.927,57.6957,57.8499,40364.0
2024-12-10 11:30:00,60.04,60.19,59.96,59.96,24770.0,57.8499,57.9944,57.7728,57.7728,24770.0
2024-12-10 12:00:00,59.95,60.09,59.93,60.03,32192.0,57.7632,57.8981,57.7439,57.8402,32192.0
2024-12-10 12:30:00,60.04,60.19,59.97,60.18,34323.0,57.8499,57.9944,57.7824,57.9848,34323.0
2024-12-10 13:00:00,60.16,60.28,60.11,60.27,32461.0,57.9655,58.0811,57.9173,58.0715,32461.0
2024-12-10 13:30:00,60.26,60.35,60.17,60.33,32240.0,58.0619,58.1486,57.9751,58.1293,32240.0
2024-12-10 14:00:00,60.33,60.5,60.31,60.49,68173.0,58.1293,58.2931,58.11,58.2835,68173.0
2024-12-10 14:30:00,60.5,60.79,60.49,60.79,63285.0,58.2931,58.5725,58.2835,58.5725,63285.0
2024-12-10 15:00:00,60.8,60.92,60.69,60.72,93096.0,58.5822,58.6978,58.4762,58.5051,93096.0
2024-12-10 15:30:00,60.72,60.79,60.47,60.54,293659.0,58.5051,58.5725,58.2642,58.3316,293659.0
2024-12-11 09:30:00,60.47,60.85,60.29,60.39,65076.0,58.2642,58.6303,58.0908,58.1871,65076.0
2024-12-11 10:00:00,60.41,60.55,60.23,60.47,44174.0,58.2064,58.3413,58.0329,58.2642,44174.0
2024-12-11 10:30:00,60.45,60.65,60.24,60.59,57453.0,58.2449,58.4376,58.0426,58.3798,57453.0
2024-12-11 11:00:00,60.57,60.58,60.2,60.41,59197.0,58.3605,58.3702,58.004,58.2064,59197.0
2024-12-11 11:30:00,60.41,60.52,60.29,60.4,44806.0,58.2064,58.3124,58.0908,58.1967,44806.0
2024-12-11 12:00:00,60.41,60.44,60.3,60.31,40914.0,58.2064,58.2353,58.1004,58.11,40914.0
2024-12-11 12:30:00,60.32,60.37,60.04,60.1,42235.0,58.1197,58.1678,57.8499,57.9077,42235.0
2024-12-11 13:00:00,60.06,60.16,59.95,60.0,39670.0,57.8691,57.9655,57.7632,57.8113,39670.0
2024-12-11 13:30:00,60.0,60.09,59.95,59.97,38027.0,57.8113,57.8981,57.7632,57.7824,38027.0
2024-12-11 14:00:00,59.95,59.96,59.72,59.77,43629.0,57.7632,57.7728,57.5416,57.5897,43629.0
2024-12-11 14:30:00,59.77,59.95,59.67,59.92,42480.0,57.5897,57.7632,57.4934,57.7343,42480.0
2024-12-11 15:00:00,59.92,59.94,59.66,59.76,67010.0,57.7343,57.7535,57.4837,57.5801,67010.0
2024-12-11 15:30:00,59.77,60.04,59.75,60.0,406991.0,57.5897,57.8499,57.5705,57.8113,406991.0
2024-12-12 09:30:00,59.96,60.3,59.77,60.09,125928.0,57.7728,58.1004,57.5897,57.8981,125928.0
2024-12-12 10:00:00,60.1,60.1,59.67,59.92,54883.0,57.9077,57.9077,57.4934,57.7343,54883.0
2024-12-12 10:30:00,59.92,60.1,59.86,60.08,37862.0,57.7343,57.9077,57.6764,57.8884,37862.0
2024-12-12 11:00:00,60.08,60.09,59.88,59.98,35200.0,57.8884,57.8981,57.6957,57.7921,35200.0
2024-12-12 11:30:00,59.96,60.02,59.84,59.84,41397.0,57.7728,57.8306,57.6572,57.6572,41397.0
2024-12-12 12:00:00,59.84,59.84,59.6,59.64,50711.0,57.6572,57.6572,57.4259,57.4645,50711.0
2024-12-12 12:30:00,59.65,59.74,59.63,59.72,31978.0,57.4741,57.5608,57.4548,57.5416,31978.0
2024-12-12 13:00:00,59.73,59.85,59.69,59.77,38340.0,57.5512,57.6668,57.5126,57.5897,38340.0
2024-12-12 13:30:00,59.77,59.77,59.55,59.55,26512.0,57.5897,57.5897,57.3778,57.3778,26512.0
2024-12-12 14:00:00,59.53,59.65,59.52,59.6,39139.0,57.3585,57.4741,57.3488,57.4259,39139.0
2024-12-12 14:30:00,59.59,59.64,59.49,59.56,74563.0,57.4163,57.4645,57.3199,57.3874,74563.0
2024-12-12 15:00:00,59.55,59.73,59.48,59.69,58349.0,57.3778,57.5512,57.3103,57.5126,58349.0
2024-12-12 15:30:00,59.68,59.86,59.62,59.79,554177.0,57.503,57.6764,57.4452,57.609,554177.0
2024-12-13 09:30:00,59.57,59.96,59.25,59.53,100715.0,57.397,57.7728,57.0887,57.3585,100715.0
2024-12-13 10:00:00,59.53,59.71,59.45,59.7,45371.0,57.3585,57.5319,57.2814,57.5223,45371.0
2024-12-13 10:30:00,59.71,60.02,59.58,60.01,33882.0,57.5319,57.8306,57.4067,57.821,33882.0
2024-12-13 11:00:00,60.02,60.14,59.92,60.07,34690.0,57.8306,57.9462,57.7343,57.8788,34690.0
2024-12-13 11:30:00,60.05,60.13,59.91,60.12,25510.0,57.8595,57.9366,57.7246,57.927,25510.0
2024-12-13 12:00:00,60.09,60.12,59.96,59.99,40272.0,57.8981,57.927,57.7728,57.8017,40272.0
2024-12-13 12:30:00,59.98,60.05,59.72,59.76,27855.0,57.7921,57.8595,57.5416,57.5801,27855.0
2024-12-13 13:00:00,59.76,59.85,59.74,59.8,23871.0,57.5801,57.6668,57.5608,57.6186,23871.0
2024-12-13 13:30:00,59.8,59.93,59.7,59.7,25277.0,57.6186,57.7439,57.5223,57.5223,25277.0
2024-12-13 14:00:00,59.69,59.85,59.69,59.71,37038.0,57.5126,57.6668,57.5126,57.5319,37038.0
2024-12-13 14:30:00,59.72,59.81,59.7,59.75,37033.0,57.5416,57.6283,57.5223,57.5705,37033.0
2024-12-13 15:00:00,59.75,59.86,59.66,59.67,79875.0,57.5705,57.6764,57.4837,57.4934,79875.0
2024-12-13 15:30:00,59.65,59.82,59.43,59.52,228826.0,57.4741,57.6379,57.2621,57.3488,228826.0
2024-12-16 09:30:00,59.43,59.64,59.3,59.54,71856.0,57.2621,57.4645,57.1369,57.3681,71856.0
2024-12-16 10:00:00,59.54,59.56,59.19,59.27,64415.0,57.3681,57.3874,57.0309,57.108,64415.0
2024-12-16 10:30:00,59.24,59.25,59.0,59.07,72419.0,57.0791,57.0887,56.8478,56.9153,72419.0
2024-12-16 11:00:00,59.07,59.12,58.87,58.92,58284.0,56.9153,56.9634,56.7226,56.7707,58284.0
2024-12-16 11:30:00,58.92,59.0,58.86,58.88,53926.0,56.7707,56.8478,56.7129,56.7322,53926.0
2024-12-16 12:00:00,58.87,58.98,58.75,58.8,100272.0,56.7226,56.8285,56.6069,56.6551,100272.0
2024-12-16 12:30:00,58.81,58.86,58.67,58.77,82267.0,56.6647,56.7129,56.5299,56.6262,82267.0
2024-12-16 13:00:00,58.78,58.79,58.57,58.63,42472.0,56.6358,56.6455,56.4335,56.4913,42472.0
2024-12-16 13:30:00,58.64,58.75,58.6,58.72,50722.0,56.5009,56.6069,56.4624,56.578,50722.0
2024-12-16 14:00:00,58.73,58.73,58.49,58.55,67759.0,56.5877,56.5877,56.3564,56.4142,67759.0
2024-12-16 14:30:00,58.56,58.56,58.43,58.51,50781.0,56.4239,56.4239,56.2986,56.3757,50781.0
2024-12-16 15:00:00,58.5,58.51,58.32,58.36,83241.0,56.3661,56.3757,56.1926,56.2312,83241.0
2024-12-16 15:30:00,58.36,58.37,58.01,58.13,390599.0,56.2312,56.2408,55.8939,56.0095,390599.0
2024-12-17 09:30:00,57.86,58.43,57.71,58.43,77268.0,55.7494,56.2986,55.6049,56.2986,77268.0
2024-12-17 10:00:00,58.43,58.93,58.24,58.85,59711.0,56.2986,56.7804,56.1155,56.7033,59711.0
2024-12-17 10:30:00,58.84,58.91,58.67,58.76,93670.0,56.6937,56.7611,56.5299,56.6166,93670.0
2024-12-17 11:00:00,58.77,58.85,58.63,58.72,54510.0,56.6262,56.7033,56.4913,56.578,54510.0
2024-12-17 11:30:00,58.73,58.92,58.6,58.92,79631.0,56.5877,56.7707,56.4624,56.7707,79631.0
2024-12-17 12:00:00,58.92,59.03,58.76,58.77,54070.0,56.7707,56.8767,56.6166,56.6262,54070.0
2024-12-17 12:30:00,58.77,58.84,58.71,58.8,37235.0,56.6262,56.6937,56.5684,56.6551,37235.0
2024-12-17 13:00:00,58.77,58.86,58.68,58.76,35873.0,56.6262,56.7129,56.5395,56.6166,35873.0
2024-12-17 13:30:00,58.77,58.85,58.71,58.74,53269.0,56.6262,56.7033,56.5684,56.5973,53269.0
2024-12-17 14:00:00,58.73,58.86,58.63,58.7,40404.0,56.5877,56.7129,56.4913,56.5588,40404.0
2024-12-17 14:30:00,58.71,58.71,58.54,58.59,34836.0,56.5684,56.5684,56.4046,56.4528,34836.0
2024-12-17 15:00:00,58.57,58.62,58.45,58.51,63911.0,56.4335,56.4817,56.3179,56.3757,63911.0
2024-12-17 15:30:00,58.49,58.63,58.43,58.52,163710.0,56.3564,56.4913,56.2986,56.3853,163710.0
2024-12-18 09:30:00,57.53,58.05,57.44,57.47,111860.0,56.1372,56.6446,56.0493,56.0786,111860.0
2024-12-18 10:00:00,57.52,57.71,57.38,57.38,95219.0,56.1274,56.3128,55.9908,55.9908,95219.0
2024-12-18 10:30:00,57.4,57.56,57.4,57.55,61023.0,56.0103,56.1664,56.0103,56.1567,61023.0
2024-12-18 11:00:00,57.55,57.59,57.27,57.3,104695.0,56.1567,56.1957,55.8835,55.9127,104695.0
2024-12-18 11:30:00,57.29,57.52,57.29,57.33,61244.0,55.903,56.1274,55.903,55.942,61244.0
2024-12-18 12:00:00,57.31,57.48,57.27,57.37,65863.0,55.9225,56.0884,55.8835,55.981,65863.0
2024-12-18 12:30:00,57.36,57.48,57.36,57.47,44908.0,55.9713,56.0884,55.9713,56.0786,44908.0
2024-12-18 13:00:00,57.47,57.48,57.35,57.44,65655.0,56.0786,56.0884,55.9615,56.0493,65655.0
2024-12-18 13:30:00,57.44,57.57,57.42,57.48,75869.0,56.0493,56.1762,56.0298,56.0884,75869.0
2024-12-18 14:00:00,57.45,57.48,56.87,56.96,57697.0,56.0591,56.0884,55.4931,55.581,57697.0
2024-12-18 14:30:00,56.95,56.97,56.55,56.61,71293.0,55.5712,55.5907,55.1809,55.2394,71293.0
2024-12-18 15:00:00,56.63,57.12,56.62,57.05,83080.0,55.259,55.7371,55.2492,55.6688,83080.0
2024-12-18 15:30:00,57.05,57.1,56.13,56.17,325256.0,55.6688,55.7176,54.7711,54.8101,325256.0
2024-12-19 09:30:00,56.15,56.63,55.97,56.17,143772.0,54.7906,55.259,54.6149,54.8101,143772.0
2024-12-19 10:00:00,56.14,56.38,55.98,56.18,89412.0,54.7808,55.015,54.6247,54.8198,89412.0
2024-12-19 10:30:00,56.18,56.46,56.07,56.27,84882.0,54.8198,55.0931,54.7125,54.9077,84882.0
2024-12-19 11:00:00,56.26,56.36,56.08,56.28,129762.0,54.8979,54.9955,54.7223,54.9174,129762.0
2024-12-19 11:30:00,56.29,56.5,56.19,56.38,118613.0,54.9272,55.1321,54.8296,55.015,118613.0
2024-12-19 12:00:00,56.39,56.6,56.38,56.54,69017.0,55.0248,55.2297,55.015,55.1711,69017.0
2024-12-19 12:30:00,56.53,56.7,56.47,56.49,79666.0,55.1614,55.3273,55.1028,55.1223,79666.0
2024-12-19 13:00:00,56.48,56.75,56.38,56.7,54810.0,55.1126,55.376,55.015,55.3273,54810.0
2024-12-19 13:30:00,56.72,56.86,56.64,56.77,71167.0,55.3468,55.4834,55.2687,55.3956,71167.0
2024-12-19 14:00:00,56.75,56.76,56.5,56.52,103321.0,55.376,55.3858,55.1321,55.1516,103321.0
2024-12-19 14:30:00,56.53,56.53,56.1,56.21,132862.0,55.1614,55.1614,54.7418,54.8491,132862.0
2024-12-19 15:00:00,56.21,56.49,56.19,56.39,73811.0,54.8491,55.1223,54.8296,55.0248,73811.0
2024-12-19 15:30:00,56.39,56.47,55.89,55.9,267504.0,55.0248,55.1028,54.5369,54.5466,267504.0
2024-12-20 09:30:00,55.9,56.38,55.81,56.04,489091.0,54.5466,55.015,54.4588,54.6832,489091.0
2024-12-20 10:00:00,56.0,56.26,55.93,56.26,84177.0,54.6442,54.8979,54.5759,54.8979,84177.0
2024-12-20 10:30:00,56.24,56.36,56.15,56.27,68633.0,54.8784,54.9955,54.7906,54.9077,68633.0
2024-12-20 11:00:00,56.26,56.77,56.21,56.76,74214.0,54.8979,55.3956,54.8491,55.3858,74214.0
2024-12-20 11:30:00,56.77,57.01,56.76,56.99,39325.0,55.3956,55.6298,55.3858,55.6102,39325.0
2024-12-20 12:00:00,56.97,56.99,56.78,56.9,40325.0,55.5907,55.6102,55.4053,55.5224,40325.0
2024-12-20 12:30:00,56.9,57.07,56.85,57.03,55182.0,55.5224,55.6883,55.4736,55.6493,55182.0
2024-12-20 13:00:00,57.03,57.03,56.82,56.86,70391.0,55.6493,55.6493,55.4444,55.4834,70391.0
2024-12-20 13:30:00,56.84,57.01,56.84,56.88,64907.0,55.4639,55.6298,55.4639,55.5029,64907.0
2024-12-20 14:00:00,56.88,57.04,56.85,57.03,81323.0,55.5029,55.659,55.4736,55.6493,81323.0
2024-12-20 14:30:00,57.04,57.14,56.76,56.78,69076.0,55.659,55.7566,55.3858,55.4053,69076.0
2024-12-20 15:00:00,56.79,56.99,56.76,56.88,93737.0,55.4151,55.6102,55.3858,55.5029,93737.0
2024-12-20 15:30:00,56.92,57.09,56.81,56.92,379891.0,55.5419,55.7078,55.4346,55.5419,379891.0
2024-12-23 09:30:00,56.71,56.78,56.28,56.38,92285.0,55.337,55.4053,54.9174,55.015,92285.0
2024-12-23 10:00:00,56.47,56.59,56.32,56.57,66796.0,55.1028,55.2199,54.9565,55.2004,66796.0
2024-12-23 10:30:00,56.59,56.61,56.4,56.5,30756.0,55.2199,55.2394,55.0345,55.1321,30756.0
2024-12-23 11:00:00,56.48,56.66,56.44,56.62,48886.0,55.1126,55.2882,55.0736,55.2492,48886.0
2024-12-23 11:30:00,56.62,56.73,56.54,56.7,32252.0,55.2492,55.3565,55.1711,55.3273,32252.0
2024-12-23 12:00:00,56.73,56.74,56.56,56.66,35240.0,55.3565,55.3663,55.1906,55.2882,35240.0
2024-12-23 12:30:00,56.66,56.75,56.63,56.74,28927.0,55.2882,55.376,55.259,55.3663,28927.0
2024-12-23 13:00:00,56.71,56.9,56.64,56.84,33811.0,55.337,55.5224,55.2687,55.4639,33811.0
2024-12-23 13:30:00,56.88,56.88,56.74,56.81,35012.0,55.5029,55.5029,55.3663,55.4346,35012.0
2024-12-23 14:00:00,56.81,56.89,56.77,56.8,22594.0,55.4346,55.5127,55.3956,55.4248,22594.0
2024-12-23 14:30:00,56.81,56.83,56.67,56.78,40793.0,55.4346,55.4541,55.298,55.4053,40793.0
2024-12-23 15:00:00,56.78,57.13,56.76,57.08,89334.0,55.4053,55.7468,55.3858,55.6981,89334.0
2024-12-23 15:30:00,57.1,57.23,57.06,57.16,212940.0,55.7176,55.8444,55.6785,55.7761,212940.0
2024-12-24 09:30:00,57.01,57.28,56.82,56.95,53580.0,55.6298,55.8932,55.4444,55.5712,53580.0
2024-12-24 10:00:00,56.97,57.11,56.97,57.07,25893.0,55.5907,55.7273,55.5907,55.6883,25893.0
2024-12-24 10:30:00,57.06,57.24,56.99,57.17,31266.0,55.6785,55.8542,55.6102,55.7859,31266.0
2024-12-24 11:00:00,57.17,57.21,57.07,57.13,23053.0,55.7859,55.8249,55.6883,55.7468,23053.0
2024-12-24 11:30:00,57.14,57.17,57.02,57.09,24963.0,55.7566,55.7859,55.6395,55.7078,24963.0
2024-12-24 12:00:00,57.08,57.25,57.08,57.23,25461.0,55.6981,55.8639,55.6981,55.8444,25461.0
2024-12-24 12:30:00,57.23,57.33,57.14,57.28,84022.0,55.8444,55.942,55.7566,55.8932,84022.0
2024-12-26 09:30:00,57.02,57.61,57.0,57.52,83386.0,55.6395,56.2152,55.62,56.1274,83386.0
2024-12-26 10:00:00,57.53,57.63,57.29,57.29,46542.0,56.1372,56.2347,55.903,55.903,46542.0
2024-12-26 10:30:00,57.32,57.44,57.27,57.41,35493.0,55.9322,56.0493,55.8835,56.0201,35493.0
2024-12-26 11:00:00,57.41,57.46,57.39,57.44,34337.0,56.0201,56.0689,56.0006,56.0493,34337.0
2024-12-26 11:30:00,57.42,57.62,57.41,57.6,41551.0,56.0298,56.225,56.0201,56.2055,41551.0
2024-12-26 12:00:00,57.61,57.64,57.52,57.58,36123.0,56.2152,56.2445,56.1274,56.186,36123.0
2024-12-26 12:30:00,57.55,57.58,57.46,57.47,32558.0,56.1567,56.186,56.0689,56.0786,32558.0
2024-12-26 13:00:00,57.48,57.52,57.38,57.44,19695.0,56.0884,56.1274,55.9908,56.0493,19695.0
2024-12-26 13:30:00,57.45,57.51,57.34,57.42,42206.0,56.0591,56.1176,55.9518,56.0298,42206.0
2024-12-26 14:00:00,57.42,57.42,57.26,57.28,27831.0,56.0298,56.0298,55.8737,55.8932,27831.0
2024-12-26 14:30:00,57.26,57.31,57.24,57.24,26276.0,55.8737,55.9225,55.8542,55.8542,26276.0
2024-12-26 15:00:00,57.25,57.32,57.19,57.31,37174.0,55.8639,55.9322,55.8054,55.9225,37174.0
2024-12-26 15:30:00,57.3,57.43,57.23,57.35,189784.0,55.9127,56.0396,55.8444,55.9615,189784.0
2024-12-27 09:30:00,56.98,57.61,56.77,57.61,40234.0,55.6005,56.2152,55.3956,56.2152,40234.0
2024-12-27 10:00:00,57.58,57.75,57.57,57.64,31076.0,56.186,56.3518,56.1762,56.2445,31076.0
2024-12-27 10:30:00,57.65,57.8,57.56,57.58,36504.0,56.2543,56.4006,56.1664,56.186,36504.0
2024-12-27 11:00:00,57.56,57.61,57.44,57.52,26281.0,56.1664,56.2152,56.0493,56.1274,26281.0
2024-12-27 11:30:00,57.5,57.58,57.34,57.35,18177.0,56.1079,56.186,55.9518,55.9615,18177.0
2024-12-27 12:00:00,57.36,57.36,57.25,57.32,36683.0,55.9713,55.9713,55.8639,55.9322,36683.0
2024-12-27 12:30:00,57.31,57.35,57.1,57.18,18309.0,55.9225,55.9615,55.7176,55.7956,18309.0
2024-12-27 13:00:00,57.18,57.31,57.18,57.29,23177.0,55.7956,55.9225,55.7956,55.903,23177.0
2024-12-27 13:30:00,57.27,57.33,57.17,57.22,24050.0,55.8835,55.942,55.7859,55.8347,24050.0
2024-12-27 14:00:00,57.22,57.44,57.21,57.42,23426.0,55.8347,56.0493,55.8249,56.0298,23426.0
2024-12-27 14:30:00,57.42,57.49,57.36,57.46,24879.0,56.0298,56.0981,55.9713,56.0689,24879.0
2024-12-27 15:00:00,57.47,57.47,57.22,57.29,40878.0,56.0786,56.0786,55.8347,55.903,40878.0
2024-12-27 15:30:00,57.27,57.52,57.19,57.36,154837.0,55.8835,56.1274,55.8054,55.9713,154837.0
2024-12-30 09:30:00,57.32,57.33,56.84,57.28,95463.0,55.9322,55.942,55.4639,55.8932,95463.0
2024-12-30 10:00:00,57.28,57.31,56.92,56.93,69658.0,55.8932,55.9225,55.5419,55.5517,69658.0
2024-12-30 10:30:00,56.96,57.03,56.86,56.94,66021.0,55.581,55.6493,55.4834,55.5614,66021.0
2024-12-30 11:00:00,56.96,57.24,56.9,57.21,108484.0,55.581,55.8542,55.5224,55.8249,108484.0
2024-12-30 11:30:00,57.2,57.31,57.16,57.22,57917.0,55.8152,55.9225,55.7761,55.8347,57917.0
2024-12-30 12:00:00,57.2,57.49,57.2,57.48,70685.0,55.8152,56.0981,55.8152,56.0884,70685.0
2024-12-30 12:30:00,57.46,57.48,57.23,57.3,53631.0,56.0689,56.0884,55.8444,55.9127,53631.0
2024-12-30 13:00:00,57.3,57.41,57.23,57.4,48874.0,55.9127,56.0201,55.8444,56.0103,48874.0
2024-12-30 13:30:00,57.38,57.43,57.28,57.31,71910.0,55.9908,56.0396,55.8932,55.9225,71910.0
2024-12-30 14:00:00,57.32,57.38,57.21,57.31,54948.0,55.9322,55.9908,55.8249,55.9225,54948.0
2024-12-30 14:30:00,57.31,57.36,57.23,57.25,52978.0,55.9225,55.9713,55.8444,55.8639,52978.0
2024-12-30 15:00:00,57.25,57.39,57.18,57.33,76088.0,55.8639,56.0006,55.7956,55.942,76088.0
2024-12-30 15:30:00,57.34,57.51,57.28,57.3,186200.0,55.9518,56.1176,55.8932,55.9127,186200.0
2024-12-31 09:30:00,57.4,57.75,57.15,57.55,54077.0,56.0103,56.3518,55.7664,56.1567,54077.0
2024-12-31 10:00:00,57.55,57.67,57.37,57.38,60905.0,56.1567,56.2738,55.981,55.9908,60905.0
2024-12-31 10:30:00,57.36,57.4,57.25,57.33,35669.0,55.9713,56.0103,55.8639,55.942,35669.0
2024-12-31 11:00:00,57.34,57.35,57.17,57.18,27867.0,55.9518,55.9615,55.7859,55.7956,27867.0
2024-12-31 11:30:00,57.19,57.2,56.98,57.01,31834.0,55.8054,55.8152,55.6005,55.6298,31834.0
2024-12-31 12:00:00,56.99,57.14,56.97,57.02,34951.0,55.6102,55.7566,55.5907,55.6395,34951.0
2024-12-31 12:30:00,57.03,57.13,56.94,57.09,37667.0,55.6493,55.7468,55.5614,55.7078,37667.0
2024-12-31 13:00:00,57.08,57.14,56.92,56.98,34707.0,55.6981,55.7566,55.5419,55.6005,34707.0
2024-12-31 13:30:00,56.98,57.16,56.97,57.02,24032.0,55.6005,55.7761,55.5907,55.6395,24032.0
2024-12-31 14:00:00,57.03,57.1,56.93,57.01,38659.0,55.6493,55.7176,55.5517,55.6298,38659.0
2024-12-31 14:30:00,57.01,57.16,56.99,57.15,36448.0,55.6298,55.7761,55.6102,55.7664,36448.0
2024-12-31 15:00:00,57.15,57.17,57.04,57.09,68464.0,55.7664,55.7859,55.659,55.7078,68464.0
2024-12-31 15:30:00,57.09,57.44,57.03,57.43,252427.0,55.7078,56.0493,55.6493,56.0396,252427.0
2025-01-02 09:30:00,57.87,58.04,57.58,57.63,63284.0,56.4689,56.6348,56.186,56.2347,63284.0
2025-01-02 10:00:00,57.65,57.99,57.58,57.89,60515.0,56.2543,56.586,56.186,56.4884,60515.0
2025-01-02 10:30:00,57.87,57.97,57.79,57.84,57809.0,56.4689,56.5665,56.3909,56.4397,57809.0
2025-01-02 11:00:00,57.84,57.87,57.47,57.58,60863.0,56.4397,56.4689,56.0786,56.186,60863.0
2025-01-02 11:30:00,57.58,57.62,57.48,57.59,40988.0,56.186,56.225,56.0884,56.1957,40988.0
2025-01-02 12:00:00,57.61,57.69,57.55,57.6,44694.0,56.2152,56.2933,56.1567,56.2055,44694.0
2025-01-02 12:30:00,57.59,57.64,57.46,57.61,38555.0,56.1957,56.2445,56.0689,56.2152,38555.0
2025-01-02 13:00:00,57.59,57.66,57.42,57.48,40427.0,56.1957,56.264,56.0298,56.0884,40427.0
2025-01-02 13:30:00,57.48,57.54,57.32,57.42,50466.0,56.0884,56.1469,55.9322,56.0298,50466.0
2025-01-02 14:00:00,57.42,57.44,57.3,57.42,77380.0,56.0298,56.0493,55.9127,56.0298,77380.0
2025-01-02 14:30:00,57.42,57.42,57.24,57.35,59327.0,56.0298,56.0298,55.8542,55.9615,59327.0
2025-01-02 15:00:00,57.35,57.54,57.35,57.46,106623.0,55.9615,56.1469,55.9615,56.0689,106623.0
2025-01-02 15:30:00,57.46,57.53,57.19,57.36,243407.0,56.0689,56.1372,55.8054,55.9713,243407.0
2025-01-03 09:30:00,57.42,57.5,57.17,57.29,43275.0,56.0298,56.1079,55.7859,55.903,43275.0
2025-01-03 10:00:00,57.31,57.54,57.27,57.52,47791.0,55.9225,56.1469,55.8835,56.1274,47791.0
2025-01-03 10:30:00,57.54,57.68,57.45,57.63,52568.0,56.1469,56.2835,56.0591,56.2347,52568.0
2025-01-03 11:00:00,57.63,57.67,57.46,57.62,33435.0,56.2347,56.2738,56.0689,56.225,33435.0
2025-01-03 11:30:00,57.61,57.78,57.59,57.62,56373.0,56.2152,56.3811,56.1957,56.225,56373.0
2025-01-03 12:00:00,57.62,57.79,57.61,57.72,44099.0,56.225,56.3909,56.2152,56.3226,44099.0
2025-01-03 12:30:00,57.72,57.78,57.6,57.62,56332.0,56.3226,56.3811,56.2055,56.225,56332.0
2025-01-03 13:00:00,57.61,57.71,57.54,57.7,46482.0,56.2152,56.3128,56.1469,56.303,46482.0
2025-01-03 13:30:00,57.7,57.72,57.51,57.53,41328.0,56.303,56.3226,56.1176,56.1372,41328.0
2025-01-03 14:00:00,57.51,57.55,57.38,57.51,41019.0,56.1176,56.1567,55.9908,56.1176,41019.0
2025-01-03 14:30:00,57.52,57.67,57.5,57.57,36781.0,56.1274,56.2738,56.1079,56.1762,36781.0
2025-01-03 15:00:00,57.57,57.61,57.49,57.6,46882.0,56.1762,56.2152,56.0981,56.2055,46882.0
2025-01-03 15:30:00,57.59,57.59,57.21,57.29,235644.0,56.1957,56.1957,55.8249,55.903,235644.0
2025-01-06 09:30:00,57.1,57.38,56.5,56.57,97322.0,55.7176,55.9908,55.1321,55.2004,97322.0
2025-01-06 10:00:00,56.52,56.64,56.02,56.03,72142.0,55.1516,55.2687,54.6637,54.6735,72142.0
2025-01-06 10:30:00,56.06,56.29,55.93,56.2,48052.0,54.7028,54.9272,54.5759,54.8394,48052.0
2025-01-06 11:00:00,56.2,56.33,55.97,56.25,35566.0,54.8394,54.9662,54.6149,54.8882,35566.0
2025-01-06 11:30:00,56.24,56.63,56.14,56.63,41831.0,54.8784,55.259,54.7808,55.259,41831.0
2025-01-06 12:00:00,56.6,56.83,56.6,56.71,53616.0,55.2297,55.4541,55.2297,55.337,53616.0
2025-01-06 12:30:00,56.72,56.85,56.67,56.74,29512.0,55.3468,55.4736,55.298,55.3663,29512.0
2025-01-06 13:00:00,56.73,56.8,56.62,56.71,37971.0,55.3565,55.4248,55.2492,55.337,37971.0
2025-01-06 13:30:00,56.71,56.76,56.58,56.73,45432.0,55.337,55.3858,55.2102,55.3565,45432.0
2025-01-06 14:00:00,56.68,56.9,56.66,56.78,69160.0,55.3077,55.5224,55.2882,55.4053,69160.0
2025-01-06 14:30:00,56.75,56.82,56.35,56.43,156206.0,55.376,55.4444,54.9857,55.0638,156206.0
2025-01-06 15:00:00,56.43,56.48,56.21,56.21,51906.0,55.0638,55.1126,54.8491,54.8491,51906.0
2025-01-06 15:30:00,56.22,56.34,56.08,56.26,223812.0,54.8589,54.976,54.7223,54.8979,223812.0
2025-01-07 09:30:00,56.56,57.19,56.5,56.94,165711.0,55.1906,55.8054,55.1321,55.5614,165711.0
2025-01-07 10:00:00,56.94,57.01,56.65,56.87,38840.0,55.5614,55.6298,55.2785,55.4931,38840.0
2025-01-07 10:30:00,56.9,57.16,56.82,56.89,55092.0,55.5224,55.7761,55.4444,55.5127,55092.0
2025-01-07 11:00:00,56.91,56.92,56.39,56.52,138154.0,55.5322,55.5419,55.0248,55.1516,138154.0
2025-01-07 11:30:00,56.51,56.63,56.25,56.31,82769.0,55.1419,55.259,54.8882,54.9467,82769.0
2025-01-07 12:00:00,56.31,56.45,56.28,56.32,61264.0,54.9467,55.0833,54.9174,54.9565,61264.0
2025-01-07 12:30:00,56.32,56.39,56.2,56.31,42723.0,54.9565,55.0248,54.8394,54.9467,42723.0
2025-01-07 13:00:00,56.3,56.46,56.29,56.44,49517.0,54.9369,55.0931,54.9272,55.0736,49517.0
2025-01-07 13:30:00,56.46,56.47,56.33,56.38,30525.0,55.0931,55.1028,54.9662,55.015,30525.0
2025-01-07 14:00:00,56.38,56.4,56.28,56.33,28643.0,55.015,55.0345,54.9174,54.9662,28643.0
2025-01-07 14:30:00,56.32,56.41,56.21,56.29,58003.0,54.9565,55.0443,54.8491,54.9272,58003.0
2025-01-07 15:00:00,56.3,56.3,56.13,56.17,59460.0,54.9369,54.9369,54.7711,54.8101,59460.0
2025-01-07 15:30:00,56.16,56.18,56.01,56.1,381332.0,54.8003,54.8198,54.654,54.7418,381332.0
2025-01-08 09:30:00,55.74,56.07,55.38,55.4,114904.0,54.3905,54.7125,54.0392,54.0587,114904.0
2025-01-08 10:00:00,55.35,56.13,55.31,55.86,58918.0,54.0099,54.7711,53.9709,54.5076,58918.0
2025-01-08 10:30:00,55.87,56.22,55.86,56.16,45755.0,54.5174,54.8589,54.5076,54.8003,45755.0
2025-01-08 11:00:00,56.16,56.34,56.13,56.28,36445.0,54.8003,54.976,54.7711,54.9174,36445.0
2025-01-08 11:30:00,56.28,56.35,56.09,56.1,46949.0,54.9174,54.9857,54.732,54.7418,46949.0
2025-01-08 12:00:00,56.11,56.15,55.92,56.06,44036.0,54.7515,54.7906,54.5661,54.7028,44036.0
2025-01-08 12:30:00,56.05,56.09,55.89,56.05,31169.0,54.693,54.732,54.5369,54.693,31169.0
2025-01-08 13:00:00,56.05,56.16,55.84,55.89,48269.0,54.693,54.8003,54.4881,54.5369,48269.0
2025-01-08 13:30:00,55.89,55.99,55.79,55.81,63132.0,54.5369,54.6344,54.4393,54.4588,63132.0
2025-01-08 14:00:00,55.8,56.11,55.79,56.09,61441.0,54.449,54.7515,54.4393,54.732,61441.0
2025-01-08 14:30:00,56.07,56.18,56.07,56.11,50705.0,54.7125,54.8198,54.7125,54.7515,50705.0
2025-01-08 15:00:00,56.12,56.41,56.11,56.4,94664.0,54.7613,55.0443,54.7515,55.0345,94664.0
2025-01-08 15:30:00,56.4,56.76,56.38,56.72,353110.0,55.0345,55.3858,55.015,55.3468,353110.0
2025-01-10 09:30:00,55.96,56.51,55.96,56.2,249490.0,54.6052,55.1419,54.6052,54.8394,249490.0
2025-01-10 10:00:00,56.2,56.33,55.83,55.83,94305.0,54.8394,54.9662,54.4783,54.4783,94305.0
2025-01-10 10:30:00,55.83,56.4,55.81,56.39,266196.0,54.4783,55.0345,54.4588,55.0248,266196.0
2025-01-10 11:00:00,56.38,56.63,56.22,56.52,261802.0,55.015,55.259,54.8589,55.1516,261802.0
2025-01-10 11:30:00,56.53,56.69,56.17,56.31,137125.0,55.1614,55.3175,54.8101,54.9467,137125.0
2025-01-10 12:00:00,56.3,56.43,56.13,56.39,151747.0,54.9369,55.0638,54.7711,55.0248,151747.0
2025-01-10 12:30:00,56.41,56.42,56.3,56.41,57432.0,55.0443,55.054,54.9369,55.0443,57432.0
2025-01-10 13:00:00,56.42,56.78,56.42,56.61,112214.0,55.054,55.4053,55.054,55.2394,112214.0
2025-01-10 13:30:00,56.61,56.61,56.28,56.33,141517.0,55.2394,55.2394,54.9174,54.9662,141517.0
2025-01-10 14:00:00,56.35,56.39,56.11,56.23,275350.0,54.9857,55.0248,54.7515,54.8686,275350.0
2025-01-10 14:30:00,56.21,56.21,55.96,56.04,87502.0,54.8491,54.8491,54.6052,54.6832,87502.0
2025-01-10 15:00:00,56.04,56.09,55.82,55.88,124170.0,54.6832,54.732,54.4686,54.5271,124170.0
2025-01-10 15:30:00,55.88,55.92,55.6,55.62,377696.0,54.5271,54.5661,54.2539,54.2734,377696.0
2025-01-13 09:30:00,55.99,56.01,55.05,55.31,83344.0,54.6344,54.654,53.7172,53.9709,83344.0
2025-01-13 10:00:00,55.33,55.39,54.93,55.1,87477.0,53.9904,54.049,53.6001,53.766,87477.0
2025-01-13 10:30:00,55.08,55.25,55.03,55.2,63128.0,53.7465,53.9124,53.6977,53.8636,63128.0
2025-01-13 11:00:00,55.19,55.19,54.84,54.92,68234.0,53.8538,53.8538,53.5123,53.5904,68234.0
2025-01-13 11:30:00,54.91,54.98,54.75,54.91,64146.0,53.5806,53.6489,53.4245,53.5806,64146.0
2025-01-13 12:00:00,54.94,55.39,54.94,55.37,53571.0,53.6099,54.049,53.6099,54.0295,53571.0
2025-01-13 12:30:00,55.39,55.49,55.29,55.41,44741.0,54.049,54.1466,53.9514,54.0685,44741.0
2025-01-13 13:00:00,55.38,55.59,55.25,55.57,34530.0,54.0392,54.2441,53.9124,54.2246,34530.0
2025-01-13 13:30:00,55.59,55.68,55.46,55.5,70947.0,54.2441,54.332,54.1173,54.1563,70947.0
2025-01-13 14:00:00,55.51,55.67,55.33,55.66,38722.0,54.1661,54.3222,53.9904,54.3124,38722.0
2025-01-13 14:30:00,55.65,55.85,55.6,55.8,82600.0,54.3027,54.4978,54.2539,54.449,82600.0
2025-01-13 15:00:00,55.8,56.04,55.74,55.9,76295.0,54.449,54.6832,54.3905,54.5466,76295.0
2025-01-13 15:30:00,55.91,56.0,55.66,55.87,399602.0,54.5564,54.6442,54.3124,54.5174,399602.0
2025-01-14 09:30:00,55.82,56.17,55.8,56.14,47116.0,54.4686,54.8101,54.449,54.7808,47116.0
2025-01-14 10:00:00,56.2,56.22,55.94,55.99,30963.0,54.8394,54.8589,54.5857,54.6344,30963.0
2025-01-14 10:30:00,55.98,56.22,55.93,56.08,45912.0,54.6247,54.8589,54.5759,54.7223,45912.0
2025-01-14 11:00:00,56.08,56.12,55.96,56.09,36494.0,54.7223,54.7613,54.6052,54.732,36494.0
2025-01-14 11:30:00,56.07,56.14,55.89,55.91,30193.0,54.7125,54.7808,54.5369,54.5564,30193.0
2025-01-14 12:00:00,55.89,56.03,55.86,55.9,61193.0,54.5369,54.6735,54.5076,54.5466,61193.0
2025-01-14 12:30:00,55.92,56.04,55.8,56.01,39997.0,54.5661,54.6832,54.449,54.654,39997.0
2025-01-14 13:00:00,56.0,56.19,55.99,56.16,38130.0,54.6442,54.8296,54.6344,54.8003,38130.0
2025-01-14 13:30:00,56.18,56.27,56.17,56.17,24759.0,54.8198,54.9077,54.8101,54.8101,24759.0
2025-01-14 14:00:00,56.15,56.18,56.02,56.13,104058.0,54.7906,54.8198,54.6637,54.7711,104058.0
2025-01-14 14:30:00,56.13,56.31,56.12,56.16,69584.0,54.7711,54.9467,54.7613,54.8003,69584.0
2025-01-14 15:00:00,56.16,56.26,56.08,56.16,63631.0,54.8003,54.8979,54.7223,54.8003,63631.0
2025-01-14 15:30:00,56.17,56.22,55.97,56.0,284093.0,54.8101,54.8589,54.6149,54.6442,284093.0
2025-01-15 09:30:00,56.85,57.32,56.76,57.2,108116.0,55.4736,55.9322,55.3858,55.8152,108116.0
2025-01-15 10:00:00,57.17,57.35,57.01,57.02,69800.0,55.7859,55.9615,55.6298,55.6395,69800.0
2025-01-15 10:30:00,57.0,57.01,56.74,56.83,60614.0,55.62,55.6298,55.3663,55.4541,60614.0
2025-01-15 11:00:00,56.81,56.85,56.64,56.68,72850.0,55.4346,55.4736,55.2687,55.3077,72850.0
2025-01-15 11:30:00,56.66,56.66,56.45,56.61,54181.0,55.2882,55.2882,55.0833,55.2394,54181.0
2025-01-15 12:00:00,56.62,56.66,56.48,56.53,62813.0,55.2492,55.2882,55.1126,55.1614,62813.0
2025-01-15 12:30:00,56.52,56.73,56.5,56.68,38126.0,55.1516,55.3565,55.1321,55.3077,38126.0
2025-01-15 13:00:00,56.7,56.73,56.62,56.62,62803.0,55.3273,55.3565,55.2492,55.2492,62803.0
2025-01-15 13:30:00,56.62,56.73,56.62,56.65,58427.0,55.2492,55.3565,55.2492,55.2785,58427.0
2025-01-15 14:00:00,56.65,56.74,56.59,56.64,51180.0,55.2785,55.3663,55.2199,55.2687,51180.0
2025-01-15 14:30:00,56.63,56.82,56.63,56.77,54843.0,55.259,55.4444,55.259,55.3956,54843.0
2025-01-15 15:00:00,56.77,56.85,56.71,56.84,78936.0,55.3956,55.4736,55.337,55.4639,78936.0
2025-01-15 15:30:00,56.84,56.84,56.54,56.61,380728.0,55.4639,55.4639,55.1711,55.2394,380728.0
2025-01-16 09:30:00,56.48,57.12,56.44,56.88,64309.0,55.1126,55.7371,55.0736,55.5029,64309.0
2025-01-16 10:00:00,56.9,56.94,56.54,56.6,75771.0,55.5224,55.5614,55.1711,55.2297,75771.0
2025-01-16 10:30:00,56.62,56.85,56.62,56.8,100705.0,55.2492,55.4736,55.2492,55.4248,100705.0
2025-01-16 11:00:00,56.8,57.08,56.76,57.07,119194.0,55.4248,55.6981,55.3858,55.6883,119194.0
2025-01-16 11:30:00,57.07,57.54,57.02,57.49,49290.0,55.6883,56.1469,55.6395,56.0981,49290.0
2025-01-16 12:00:00,57.5,57.71,57.5,57.68,51575.0,56.1079,56.3128,56.1079,56.2835,51575.0
2025-01-16 12:30:00,57.67,57.74,57.54,57.56,65574.0,56.2738,56.3421,56.1469,56.1664,65574.0
2025-01-16 13:00:00,57.57,57.76,57.56,57.76,57658.0,56.1762,56.3616,56.1664,56.3616,57658.0
2025-01-16 13:30:00,57.76,57.84,57.56,57.61,85192.0,56.3616,56.4397,56.1664,56.2152,85192.0
2025-01-16 14:00:00,57.6,57.85,57.59,57.83,66068.0,56.2055,56.4494,56.1957,56.4299,66068.0
2025-01-16 14:30:00,57.83,57.92,57.75,57.77,133820.0,56.4299,56.5177,56.3518,56.3714,133820.0
2025-01-16 15:00:00,57.76,57.79,57.63,57.73,94345.0,56.3616,56.3909,56.2347,56.3323,94345.0
2025-01-16 15:30:00,57.73,58.16,57.72,58.12,361718.0,56.3323,56.7519,56.3226,56.7129,361718.0
2025-01-17 09:30:00,58.04,58.42,57.69,58.39,304131.0,56.6348,57.0056,56.2933,56.9763,304131.0
2025-01-17 10:00:00,58.39,58.51,58.19,58.51,77739.0,56.9763,57.0934,56.7812,57.0934,77739.0
2025-01-17 10:30:00,58.48,58.49,58.22,58.25,58902.0,57.0642,57.0739,56.8105,56.8397,58902.0
2025-01-17 11:00:00,58.26,58.41,58.22,58.23,50542.0,56.8495,56.9959,56.8105,56.8202,50542.0
2025-01-17 11:30:00,58.23,58.39,58.2,58.34,55005.0,56.8202,56.9763,56.7909,56.9275,55005.0
2025-01-17 12:00:00,58.32,58.36,58.26,58.31,65093.0,56.908,56.9471,56.8495,56.8983,65093.0
2025-01-17 12:30:00,58.32,58.32,58.16,58.19,50837.0,56.908,56.908,56.7519,56.7812,50837.0
2025-01-17 13:00:00,58.19,58.19,58.0,58.03,49916.0,56.7812,56.7812,56.5958,56.6251,49916.0
2025-01-17 13:30:00,58.01,58.07,57.9,58.02,63747.0,56.6055,56.6641,56.4982,56.6153,63747.0
2025-01-17 14:00:00,58.04,58.15,58.01,58.06,63718.0,56.6348,56.7421,56.6055,56.6543,63718.0
2025-01-17 14:30:00,58.05,58.07,57.92,57.94,58424.0,56.6446,56.6641,56.5177,56.5372,58424.0
2025-01-17 15:00:00,57.95,58.04,57.9,57.97,78670.0,56.547,56.6348,56.4982,56.5665,78670.0
2025-01-17 15:30:00,57.97,58.04,57.85,57.86,297696.0,56.5665,56.6348,56.4494,56.4592,297696.0
2025-01-21 09:30:00,58.05,58.57,57.96,58.54,105728.0,56.6446,57.152,56.5567,57.1227,105728.0
2025-01-21 10:00:00,58.52,58.53,58.2,58.21,117994.0,57.1032,57.1129,56.7909,56.8007,117994.0
2025-01-21 10:30:00,58.18,58.33,58.11,58.27,76623.0,56.7714,56.9178,56.7031,56.8592,76623.0
2025-01-21 11:00:00,58.28,58.47,58.26,58.47,52155.0,56.869,57.0544,56.8495,57.0544,52155.0
2025-01-21 11:30:00,58.46,58.5,58.28,58.35,112180.0,57.0446,57.0837,56.869,56.9373,112180.0
2025-01-21 12:00:00,58.35,58.37,58.14,58.14,117584.0,56.9373,56.9568,56.7324,56.7324,117584.0
2025-01-21 12:30:00,58.14,58.35,58.12,58.21,49420.0,56.7324,56.9373,56.7129,56.8007,49420.0
2025-01-21 13:00:00,58.2,58.32,58.09,58.1,56019.0,56.7909,56.908,56.6836,56.6934,56019.0
2025-01-21 13:30:00,58.1,58.19,58.06,58.19,65414.0,56.6934,56.7812,56.6543,56.7812,65414.0
2025-01-21 14:00:00,58.19,58.2,58.04,58.05,74666.0,56.7812,56.7909,56.6348,56.6446,74666.0
2025-01-21 14:30:00,58.04,58.11,57.99,58.09,74321.0,56.6348,56.7031,56.586,56.6836,74321.0
2025-01-21 15:00:00,58.09,58.29,58.09,58.27,54915.0,56.6836,56.8788,56.6836,56.8592,54915.0
2025-01-21 15:30:00,58.25,58.28,58.09,58.23,250330.0,56.8397,56.869,56.6836,56.8202,250330.0
2025-01-22 09:30:00,57.85,57.95,56.88,57.0,124046.0,56.4494,56.547,55.5029,55.62,124046.0
2025-01-22 10:00:00,57.0,57.24,56.94,56.99,64623.0,55.62,55.8542,55.5614,55.6102,64623.0
2025-01-22 10:30:00,56.97,57.02,56.78,56.91,68121.0,55.5907,55.6395,55.4053,55.5322,68121.0
2025-01-22 11:00:00,56.93,56.93,56.7,56.73,51432.0,55.5517,55.5517,55.3273,55.3565,51432.0
2025-01-22 11:30:00,56.74,56.79,56.55,56.6,61892.0,55.3663,55.4151,55.1809,55.2297,61892.0
2025-01-22 12:00:00,56.6,56.6,56.48,56.52,40526.0,55.2297,55.2297,55.1126,55.1516,40526.0
2025-01-22 12:30:00,56.53,56.56,56.27,56.27,50560.0,55.1614,55.1906,54.9077,54.9077,50560.0
2025-01-22 13:00:00,56.27,56.41,56.24,56.33,57311.0,54.9077,55.0443,54.8784,54.9662,57311.0
2025-01-22 13:30:00,56.3,56.36,56.14,56.14,39879.0,54.9369,54.9955,54.7808,54.7808,39879.0
2025-01-22 14:00:00,56.12,56.27,56.08,56.21,45828.0,54.7613,54.9077,54.7223,54.8491,45828.0
2025-01-22 14:30:00,56.22,56.36,56.22,56.24,136013.0,54.8589,54.9955,54.8589,54.8784,136013.0
2025-01-22 15:00:00,56.24,56.37,56.2,56.2,79171.0,54.8784,55.0052,54.8394,54.8394,79171.0
2025-01-22 15:30:00,56.19,56.21,55.76,55.78,297779.0,54.8296,54.8491,54.41,54.4295,297779.0
2025-01-23 09:30:00,56.14,56.35,55.86,56.3,80486.0,54.7808,54.9857,54.5076,54.9369,80486.0
2025-01-23 10:00:00,56.3,56.32,55.83,55.84,67596.0,54.9369,54.9565,54.4783,54.4881,67596.0
2025-01-23 10:30:00,55.82,55.98,55.72,55.94,67820.0,54.4686,54.6247,54.371,54.5857,67820.0
2025-01-23 11:00:00,55.96,56.51,55.96,56.47,58603.0,54.6052,55.1419,54.6052,55.1028,58603.0
2025-01-23 11:30:00,56.47,56.48,56.2,56.21,52356.0,55.1028,55.1126,54.8394,54.8491,52356.0
2025-01-23 12:00:00,56.22,56.64,56.21,56.63,74650.0,54.8589,55.2687,54.8491,55.259,74650.0
2025-01-23 12:30:00,56.65,56.74,56.49,56.71,82967.0,55.2785,55.3663,55.1223,55.337,82967.0
2025-01-23 13:00:00,56.7,56.81,56.64,56.67,83605.0,55.3273,55.4346,55.2687,55.298,83605.0
2025-01-23 13:30:00,56.68,56.76,56.45,56.61,92446.0,55.3077,55.3858,55.0833,55.2394,92446.0
2025-01-23 14:00:00,56.59,56.68,56.46,56.47,63805.0,55.2199,55.3077,55.0931,55.1028,63805.0
2025-01-23 14:30:00,56.48,56.58,56.4,56.42,72965.0,55.1126,55.2102,55.0345,55.054,72965.0
2025-01-23 15:00:00,56.42,56.43,56.24,56.33,120012.0,55.054,55.0638,54.8784,54.9662,120012.0
2025-01-23 15:30:00,56.33,56.56,56.18,56.23,431942.0,54.9662,55.1906,54.8198,54.8686,431942.0
2025-01-24 09:30:00,55.94,56.4,55.87,56.01,87163.0,54.5857,55.0345,54.5174,54.654,87163.0
2025-01-24 10:00:00,55.97,56.23,55.95,55.97,107696.0,54.6149,54.8686,54.5954,54.6149,107696.0
2025-01-24 10:30:00,55.98,56.22,55.98,56.17,166749.0,54.6247,54.8589,54.6247,54.8101,166749.0
2025-01-24 11:00:00,56.17,56.25,55.94,55.97,115092.0,54.8101,54.8882,54.5857,54.6149,115092.0
2025-01-24 11:30:00,55.98,55.99,55.77,55.92,70083.0,54.6247,54.6344,54.4198,54.5661,70083.0
2025-01-24 12:00:00,55.94,56.02,55.89,55.97,88008.0,54.5857,54.6637,54.5369,54.6149,88008.0
2025-01-24 12:30:00,55.98,56.11,55.92,56.04,164238.0,54.6247,54.7515,54.5661,54.6832,164238.0
2025-01-24 13:00:00,56.03,56.05,55.87,55.93,66655.0,54.6735,54.693,54.5174,54.5759,66655.0
2025-01-24 13:30:00,55.94,56.05,55.93,56.03,94968.0,54.5857,54.693,54.5759,54.6735,94968.0
2025-01-24 14:00:00,56.03,56.3,56.02,56.11,68594.0,54.6735,54.9369,54.6637,54.7515,68594.0
2025-01-24 14:30:00,56.12,56.19,56.09,56.15,87347.0,54.7613,54.8296,54.732,54.7906,87347.0
2025-01-24 15:00:00,56.15,56.22,56.08,56.09,159137.0,54.7906,54.8589,54.7223,54.732,159137.0
2025-01-24 15:30:00,56.09,56.34,55.95,56.31,555830.0,54.732,54.976,54.5954,54.9467,555830.0
2025-01-27 09:30:00,56.9,58.01,56.82,57.48,267060.0,55.5224,56.6055,55.4444,56.0884,267060.0
2025-01-27 10:00:00,57.46,57.82,57.24,57.61,190674.0,56.0689,56.4201,55.8542,56.2152,190674.0
2025-01-27 10:30:00,57.6,57.7,57.3,57.62,130562.0,56.2055,56.303,55.9127,56.225,130562.0
2025-01-27 11:00:00,57.61,58.13,57.58,57.96,159608.0,56.2152,56.7226,56.186,56.5567,159608.0
2025-01-27 11:30:00,57.96,58.02,57.61,57.75,154771.0,56.5567,56.6153,56.2152,56.3518,154771.0
2025-01-27 12:00:00,57.72,57.84,57.48,57.83,151545.0,56.3226,56.4397,56.0884,56.4299,151545.0
2025-01-27 12:30:00,57.83,58.02,57.77,57.91,268919.0,56.4299,56.6153,56.3714,56.508,268919.0
2025-01-27 13:00:00,57.9,58.02,57.77,57.97,294650.0,56.4982,56.6153,56.3714,56.5665,294650.0
2025-01-27 13:30:00,57.98,58.14,57.84,58.08,265160.0,56.5763,56.7324,56.4397,56.6738,265160.0
2025-01-27 14:00:00,58.08,58.3,58.0,58.22,336699.0,56.6738,56.8885,56.5958,56.8105,336699.0
2025-01-27 14:30:00,58.23,58.5,58.2,58.39,209072.0,56.8202,57.0837,56.7909,56.9763,209072.0
2025-01-27 15:00:00,58.39,58.56,58.08,58.36,415604.0,56.9763,57.1422,56.6738,56.9471,415604.0
2025-01-27 15:30:00,58.4,58.46,58.14,58.25,806707.0,56.9861,57.0446,56.7324,56.8397,806707.0
2025-01-28 09:30:00,59.0,59.59,57.61,57.92,268628.0,57.5716,58.1473,56.2152,56.5177,268628.0
2025-01-28 10:00:00,57.9,58.45,57.89,58.36,141982.0,56.4982,57.0349,56.4884,56.9471,141982.0
2025-01-28 10:30:00,58.33,58.71,58.32,58.33,272737.0,56.9178,57.2886,56.908,56.9178,272737.0
2025-01-28 11:00:00,58.34,58.4,58.01,58.08,204868.0,56.9275,56.9861,56.6055,56.6738,204868.0
2025-01-28 11:30:00,58.09,58.11,57.84,58.05,124694.0,56.6836,56.7031,56.4397,56.6446,124694.0
2025-01-28 12:00:00,58.05,58.1,57.74,57.84,110515.0,56.6446,56.6934,56.3421,56.4397,110515.0
2025-01-28 12:30:00,57.85,58.15,57.83,58.07,90154.0,56.4494,56.7421,56.4299,56.6641,90154.0
2025-01-28 13:00:00,58.07,58.14,57.9,57.97,100841.0,56.6641,56.7324,56.4982,56.5665,100841.0
2025-01-28 13:30:00,57.98,58.1,57.94,58.0,123380.0,56.5763,56.6934,56.5372,56.5958,123380.0
2025-01-28 14:00:00,58.0,58.0,57.51,57.52,120722.0,56.5958,56.5958,56.1176,56.1274,120722.0
2025-01-28 14:30:00,57.52,57.75,57.42,57.75,152119.0,56.1274,56.3518,56.0298,56.3518,152119.0
2025-01-28 15:00:00,57.74,57.91,57.69,57.77,117061.0,56.3421,56.508,56.2933,56.3714,117061.0
2025-01-28 15:30:00,57.76,57.98,57.66,57.69,399658.0,56.3616,56.5763,56.264,56.2933,399658.0
2025-01-29 09:30:00,57.55,58.06,57.55,57.78,63857.0,56.1567,56.6543,56.1567,56.3811,63857.0
2025-01-29 10:00:00,57.77,57.92,57.66,57.77,64082.0,56.3714,56.5177,56.264,56.3714,64082.0
2025-01-29 10:30:00,57.77,57.91,57.62,57.63,63996.0,56.3714,56.508,56.225,56.2347,63996.0
2025-01-29 11:00:00,57.63,57.71,57.51,57.58,98229.0,56.2347,56.3128,56.1176,56.186,98229.0
2025-01-29 11:30:00,57.58,57.75,57.54,57.66,65456.0,56.186,56.3518,56.1469,56.264,65456.0
2025-01-29 12:00:00,57.67,57.75,57.62,57.68,70804.0,56.2738,56.3518,56.225,56.2835,70804.0
2025-01-29 12:30:00,57.68,57.68,57.55,57.61,38346.0,56.2835,56.2835,56.1567,56.2152,38346.0
2025-01-29 13:00:00,57.61,57.7,57.58,57.65,49935.0,56.2152,56.303,56.186,56.2543,49935.0
2025-01-29 13:30:00,57.65,57.66,57.56,57.59,54129.0,56.2543,56.264,56.1664,56.1957,54129.0
2025-01-29 14:00:00,57.59,57.59,57.19,57.2,66191.0,56.1957,56.1957,55.8054,55.8152,66191.0
2025-01-29 14:30:00,57.18,57.49,57.15,57.41,109279.0,55.7956,56.0981,55.7664,56.0201,109279.0
2025-01-29 15:00:00,57.42,57.53,57.36,57.48,136220.0,56.0298,56.1372,55.9713,56.0884,136220.0
2025-01-29 15:30:00,57.48,57.49,57.28,57.3,384934.0,56.0884,56.0981,55.8932,55.9127,384934.0
2025-01-30 09:30:00,57.98,58.12,57.5,57.84,159428.0,56.5763,56.7129,56.1079,56.4397,159428.0
2025-01-30 10:00:00,57.83,57.86,57.54,57.8,114763.0,56.4299,56.4592,56.1469,56.4006,114763.0
2025-01-30 10:30:00,57.79,57.94,57.62,57.75,81834.0,56.3909,56.5372,56.225,56.3518,81834.0
2025-01-30 11:00:00,57.74,57.78,57.51,57.52,53218.0,56.3421,56.3811,56.1176,56.1274,53218.0
2025-01-30 11:30:00,57.51,57.61,57.48,57.51,44182.0,56.1176,56.2152,56.0884,56.1176,44182.0
2025-01-30 12:00:00,57.51,57.62,57.5,57.5,39747.0,56.1176,56.225,56.1079,56.1079,39747.0
2025-01-30 12:30:00,57.51,57.69,57.49,57.64,36305.0,56.1176,56.2933,56.0981,56.2445,36305.0
2025-01-30 13:00:00,57.63,57.73,57.61,57.66,43828.0,56.2347,56.3323,56.2152,56.264,43828.0
2025-01-30 13:30:00,57.67,57.72,57.46,57.49,59089.0,56.2738,56.3226,56.0689,56.0981,59089.0
2025-01-30 14:00:00,57.49,57.56,57.35,57.45,123475.0,56.0981,56.1664,55.9615,56.0591,123475.0
2025-01-30 14:30:00,57.44,57.58,57.37,57.38,102244.0,56.0493,56.186,55.981,55.9908,102244.0
2025-01-30 15:00:00,57.38,57.51,57.29,57.45,133783.0,55.9908,56.1176,55.903,56.0591,133783.0
2025-01-30 15:30:00,57.45,57.53,57.03,57.42,428696.0,56.0591,56.1372,55.6493,56.0298,428696.0
2025-01-31 09:30:00,57.36,58.14,57.1,57.87,127539.0,55.9713,56.7324,55.7176,56.4689,127539.0
2025-01-31 10:00:00,57.87,57.87,57.47,57.8,61462.0,56.4689,56.4689,56.0786,56.4006,61462.0
2025-01-31 10:30:00,57.79,57.82,57.54,57.59,48136.0,56.3909,56.4201,56.1469,56.1957,48136.0
2025-01-31 11:00:00,57.6,57.78,57.57,57.63,77244.0,56.2055,56.3811,56.1762,56.2347,77244.0
2025-01-31 11:30:00,57.64,57.79,57.53,57.54,97560.0,56.2445,56.3909,56.1372,56.1469,97560.0
2025-01-31 12:00:00,57.54,57.74,57.52,57.73,105530.0,56.1469,56.3421,56.1274,56.3323,105530.0
2025-01-31 12:30:00,57.73,57.78,57.6,57.64,68999.0,56.3323,56.3811,56.2055,56.2445,68999.0
2025-01-31 13:00:00,57.64,57.67,57.4,57.5,71517.0,56.2445,56.2738,56.0103,56.1079,71517.0
2025-01-31 13:30:00,57.51,57.52,57.33,57.41,58484.0,56.1176,56.1274,55.942,56.0201,58484.0
2025-01-31 14:00:00,57.39,57.48,57.3,57.46,102148.0,56.0006,56.0884,55.9127,56.0689,102148.0
2025-01-31 14:30:00,57.45,57.54,57.4,57.49,139432.0,56.0591,56.1469,56.0103,56.0981,139432.0
2025-01-31 15:00:00,57.48,57.53,57.25,57.33,126925.0,56.0884,56.1372,55.8639,55.942,126925.0
2025-01-31 15:30:00,57.34,57.74,57.12,57.65,925013.0,55.9518,56.3421,55.7371,56.2543,925013.0
2025-02-03 09:30:00,57.53,57.66,56.71,56.79,154981.0,56.1372,56.264,55.337,55.4151,154981.0
2025-02-03 10:00:00,56.79,57.44,56.74,57.44,96161.0,55.4151,56.0493,55.3663,56.0493,96161.0
2025-02-03 10:30:00,57.41,57.41,57.16,57.27,45566.0,56.0201,56.0201,55.7761,55.8835,45566.0
2025-02-03 11:00:00,57.27,57.96,57.2,57.91,65503.0,55.8835,56.5567,55.8152,56.508,65503.0
2025-02-03 11:30:00,57.91,58.05,57.75,57.82,84807.0,56.508,56.6446,56.3518,56.4201,84807.0
2025-02-03 12:00:00,57.8,57.96,57.72,57.89,82005.0,56.4006,56.5567,56.3226,56.4884,82005.0
2025-02-03 12:30:00,57.88,58.07,57.88,58.07,120553.0,56.4787,56.6641,56.4787,56.6641,120553.0
2025-02-03 13:00:00,58.04,58.18,57.95,58.15,118610.0,56.6348,56.7714,56.547,56.7421,118610.0
2025-02-03 13:30:00,58.16,58.25,58.09,58.22,74464.0,56.7519,56.8397,56.6836,56.8105,74464.0
2025-02-03 14:00:00,58.21,58.42,58.2,58.37,103439.0,56.8007,57.0056,56.7909,56.9568,103439.0
2025-02-03 14:30:00,58.37,58.41,58.27,58.32,114994.0,56.9568,56.9959,56.8592,56.908,114994.0
2025-02-03 15:00:00,58.31,58.31,58.09,58.18,170848.0,56.8983,56.8983,56.6836,56.7714,170848.0
2025-02-03 15:30:00,58.18,58.67,58.16,58.5,517417.0,56.7714,57.2496,56.7519,57.0837,517417.0
2025-02-04 09:30:00,57.92,57.92,57.29,57.53,126135.0,56.5177,56.5177,55.903,56.1372,126135.0
2025-02-04 10:00:00,57.53,58.12,57.53,57.84,91564.0,56.1372,56.7129,56.1372,56.4397,91564.0
2025-02-04 10:30:00,57.8,57.84,57.49,57.6,40507.0,56.4006,56.4397,56.0981,56.2055,40507.0
2025-02-04 11:00:00,57.62,58.09,57.62,58.03,33496.0,56.225,56.6836,56.225,56.6251,33496.0
2025-02-04 11:30:00,58.03,58.03,57.92,58.0,41052.0,56.6251,56.6251,56.5177,56.5958,41052.0
2025-02-04 12:00:00,58.0,58.08,57.97,58.02,39904.0,56.5958,56.6738,56.5665,56.6153,39904.0
2025-02-04 12:30:00,58.03,58.08,57.96,58.01,35089.0,56.6251,56.6738,56.5567,56.6055,35089.0
2025-02-04 13:00:00,58.01,58.07,57.97,57.99,49711.0,56.6055,56.6641,56.5665,56.586,49711.0
2025-02-04 13:30:00,57.99,58.12,57.92,58.1,103373.0,56.586,56.7129,56.5177,56.6934,103373.0
2025-02-04 14:00:00,58.1,58.25,58.09,58.2,50863.0,56.6934,56.8397,56.6836,56.7909,50863.0
2025-02-04 14:30:00,58.21,58.27,58.11,58.24,77153.0,56.8007,56.8592,56.7031,56.83,77153.0
2025-02-04 15:00:00,58.24,58.35,58.15,58.27,76092.0,56.83,56.9373,56.7421,56.8592,76092.0
2025-02-04 15:30:00,58.26,58.29,58.01,58.03,401709.0,56.8495,56.8788,56.6055,56.6251,401709.0
2025-02-05 09:30:00,58.59,58.84,58.22,58.74,110023.0,57.1715,57.4154,56.8105,57.3179,110023.0
2025-02-05 10:00:00,58.69,58.85,58.53,58.69,109791.0,57.2691,57.4252,57.1129,57.2691,109791.0
2025-02-05 10:30:00,58.69,58.77,58.59,58.61,59174.0,57.2691,57.3471,57.1715,57.191,59174.0
2025-02-05 11:00:00,58.62,58.82,58.6,58.79,50118.0,57.2008,57.3959,57.1813,57.3667,50118.0
2025-02-05 11:30:00,58.79,58.9,58.66,58.69,43213.0,57.3667,57.474,57.2398,57.2691,43213.0
2025-02-05 12:00:00,58.68,58.68,58.53,58.61,44220.0,57.2593,57.2593,57.1129,57.191,44220.0
2025-02-05 12:30:00,58.6,58.78,58.6,58.73,70165.0,57.1813,57.3569,57.1813,57.3081,70165.0
2025-02-05 13:00:00,58.72,58.88,58.72,58.86,45498.0,57.2983,57.4545,57.2983,57.435,45498.0
2025-02-05 13:30:00,58.86,58.98,58.86,58.98,82989.0,57.435,57.5521,57.435,57.5521,82989.0
2025-02-05 14:00:00,58.97,59.11,58.95,59.1,59209.0,57.5423,57.6789,57.5228,57.6691,59209.0
2025-02-05 14:30:00,59.09,59.09,58.94,59.0,98553.0,57.6594,57.6594,57.513,57.5716,98553.0
2025-02-05 15:00:00,59.0,59.04,58.81,58.82,97875.0,57.5716,57.6106,57.3862,57.3959,97875.0
2025-02-05 15:30:00,58.82,58.86,58.55,58.57,365575.0,57.3959,57.435,57.1325,57.152,365575.0
2025-02-06 09:30:00,58.61,58.85,58.42,58.77,202721.0,57.191,57.4252,57.0056,57.3471,202721.0
2025-02-06 10:00:00,58.77,58.98,58.68,58.7,131412.0,57.3471,57.5521,57.2593,57.2788,131412.0
2025-02-06 10:30:00,58.68,58.84,58.57,58.61,79926.0,57.2593,57.4154,57.152,57.191,79926.0
2025-02-06 11:00:00,58.62,58.67,58.47,58.62,46694.0,57.2008,57.2496,57.0544,57.2008,46694.0
2025-02-06 11:30:00,58.62,58.8,58.56,58.72,95134.0,57.2008,57.3764,57.1422,57.2983,95134.0
2025-02-06 12:00:00,58.7,58.72,58.55,58.61,46414.0,57.2788,57.2983,57.1325,57.191,46414.0
2025-02-06 12:30:00,58.61,58.7,58.57,58.68,39560.0,57.191,57.2788,57.152,57.2593,39560.0
2025-02-06 13:00:00,58.67,58.75,58.63,58.72,39608.0,57.2496,57.3276,57.2105,57.2983,39608.0
2025-02-06 13:30:00,58.72,58.78,58.63,58.78,44587.0,57.2983,57.3569,57.2105,57.3569,44587.0
2025-02-06 14:00:00,58.77,58.81,58.5,58.5,38722.0,57.3471,57.3862,57.0837,57.0837,38722.0
2025-02-06 14:30:00,58.49,58.69,58.45,58.64,91241.0,57.0739,57.2691,57.0349,57.2203,91241.0
2025-02-06 15:00:00,58.64,58.93,58.64,58.86,83092.0,57.2203,57.5033,57.2203,57.435,83092.0
2025-02-06 15:30:00,58.86,59.04,58.77,58.95,312617.0,57.435,57.6106,57.3471,57.5228,312617.0
2025-02-07 09:30:00,58.85,59.28,58.46,59.25,46720.0,57.4252,57.8448,57.0446,57.8155,46720.0
2025-02-07 10:00:00,59.18,59.39,59.03,59.19,116995.0,57.7472,57.9521,57.6008,57.757,116995.0
2025-02-07 10:30:00,59.16,59.25,58.81,58.95,133723.0,57.7277,57.8155,57.3862,57.5228,133723.0
2025-02-07 11:00:00,58.95,59.22,58.84,58.99,64534.0,57.5228,57.7862,57.4154,57.5618,64534.0
2025-02-07 11:30:00,58.98,59.31,58.98,59.15,102639.0,57.5521,57.8741,57.5521,57.7179,102639.0
2025-02-07 12:00:00,59.13,59.42,59.08,59.35,86107.0,57.6984,57.9814,57.6496,57.9131,86107.0
2025-02-07 12:30:00,59.36,59.52,59.29,59.45,110429.0,57.9229,58.079,57.8545,58.0107,110429.0
2025-02-07 13:00:00,59.45,59.54,59.42,59.5,80142.0,58.0107,58.0985,57.9814,58.0595,80142.0
2025-02-07 13:30:00,59.49,59.64,59.4,59.45,87415.0,58.0497,58.1961,57.9619,58.0107,87415.0
2025-02-07 14:00:00,59.45,59.67,59.43,59.54,125252.0,58.0107,58.2253,57.9912,58.0985,125252.0
2025-02-07 14:30:00,59.52,59.6,59.45,59.46,42145.0,58.079,58.157,58.0107,58.0204,42145.0
2025-02-07 15:00:00,59.47,59.49,59.37,59.47,60183.0,58.0302,58.0497,57.9326,58.0302,60183.0
2025-02-07 15:30:00,59.48,59.59,59.37,59.43,268398.0,58.0399,58.1473,57.9326,57.9912,268398.0
2025-02-10 09:30:00,59.37,59.72,59.31,59.66,142446.0,57.9326,58.2741,57.8741,58.2156,142446.0
2025-02-10 10:00:00,59.66,60.03,59.52,60.01,154559.0,58.2156,58.5766,58.079,58.5571,154559.0
2025-02-10 10:30:00,60.02,60.29,59.92,60.2,100855.0,58.5669,58.8303,58.4693,58.7425,100855.0
2025-02-10 11:00:00,60.19,60.2,59.78,59.88,91589.0,58.7328,58.7425,58.3327,58.4303,91589.0
2025-02-10 11:30:00,59.9,60.0,59.86,59.93,61138.0,58.4498,58.5474,58.4107,58.4791,61138.0
2025-02-10 12:00:00,59.93,59.95,59.69,59.79,102243.0,58.4791,58.4986,58.2449,58.3424,102243.0
2025-02-10 12:30:00,59.79,59.79,59.68,59.7,68783.0,58.3424,58.3424,58.2351,58.2546,68783.0
2025-02-10 13:00:00,59.69,59.91,59.69,59.89,82510.0,58.2449,58.4595,58.2449,58.44,82510.0
2025-02-10 13:30:00,59.89,59.98,59.83,59.95,107361.0,58.44,58.5278,58.3815,58.4986,107361.0
2025-02-10 14:00:00,59.95,60.06,59.88,60.03,205501.0,58.4986,58.6059,58.4303,58.5766,205501.0
2025-02-10 14:30:00,60.04,60.08,59.99,60.05,166516.0,58.5864,58.6254,58.5376,58.5961,166516.0
2025-02-10 15:00:00,60.05,60.33,60.03,60.33,220616.0,58.5961,58.8694,58.5766,58.8694,220616.0
2025-02-10 15:30:00,60.32,60.64,60.26,60.51,599871.0,58.8596,59.1719,58.8011,59.045,599871.0
2025-02-11 09:30:00,60.2,60.4,59.76,60.33,95499.0,58.7425,58.9377,58.3132,58.8694,95499.0
2025-02-11 10:00:00,60.32,60.51,60.15,60.51,86101.0,58.8596,59.045,58.6937,59.045,86101.0
2025-02-11 10:30:00,60.51,60.61,60.41,60.61,70644.0,59.045,59.1426,58.9474,59.1426,70644.0
2025-02-11 11:00:00,60.6,60.77,60.51,60.73,46502.0,59.1328,59.2987,59.045,59.2597,46502.0
2025-02-11 11:30:00,60.73,60.94,60.72,60.91,65720.0,59.2597,59.4646,59.2499,59.4353,65720.0
2025-02-11 12:00:00,60.9,61.02,60.81,60.84,49517.0,59.4256,59.5427,59.3377,59.367,49517.0
2025-02-11 12:30:00,60.84,60.89,60.7,60.76,75913.0,59.367,59.4158,59.2304,59.289,75913.0
2025-02-11 13:00:00,60.76,60.92,60.73,60.85,46372.0,59.289,59.4451,59.2597,59.3768,46372.0
2025-02-11 13:30:00,60.86,60.98,60.86,60.96,51129.0,59.3865,59.5036,59.3865,59.4841,51129.0
2025-02-11 14:00:00,60.95,61.25,60.94,61.23,131624.0,59.4744,59.7671,59.4646,59.7476,131624.0
2025-02-11 14:30:00,61.24,61.46,61.23,61.37,177170.0,59.7573,59.972,59.7476,59.8842,177170.0
2025-02-11 15:00:00,61.38,61.39,61.26,61.38,131332.0,59.8939,59.9037,59.7769,59.8939,131332.0
2025-02-11 15:30:00,61.37,61.64,61.34,61.47,571257.0,59.8842,60.1477,59.8549,59.9818,571257.0
2025-02-12 09:30:00,60.06,60.7,59.01,59.01,449129.0,58.6059,59.2304,57.5813,57.5813,449129.0
2025-02-12 10:00:00,59.03,59.44,58.75,59.05,257770.0,57.6008,58.0009,57.3276,57.6204,257770.0
2025-02-12 10:30:00,59.07,59.49,58.78,59.47,281544.0,57.6399,58.0497,57.3569,58.0302,281544.0
2025-02-12 11:00:00,59.49,59.69,59.41,59.66,102522.0,58.0497,58.2449,57.9716,58.2156,102522.0
2025-02-12 11:30:00,59.66,59.99,59.64,59.67,145958.0,58.2156,58.5376,58.1961,58.2253,145958.0
2025-02-12 12:00:00,59.67,59.88,59.65,59.73,187435.0,58.2253,58.4303,58.2058,58.2839,187435.0
2025-02-12 12:30:00,59.74,59.87,59.58,59.6,109857.0,58.2937,58.4205,58.1375,58.157,109857.0
2025-02-12 13:00:00,59.61,59.79,59.16,59.22,111081.0,58.1668,58.3424,57.7277,57.7862,111081.0
2025-02-12 13:30:00,59.21,59.48,59.06,59.1,121746.0,57.7765,58.0399,57.6301,57.6691,121746.0
2025-02-12 14:00:00,59.1,59.23,59.01,59.2,148200.0,57.6691,57.796,57.5813,57.7667,148200.0
2025-02-12 14:30:00,59.2,59.47,59.15,59.34,147762.0,57.7667,58.0302,57.7179,57.9033,147762.0
2025-02-12 15:00:00,59.33,59.42,59.22,59.25,166512.0,57.8936,57.9814,57.7862,57.8155,166512.0
2025-02-12 15:30:00,59.25,59.86,59.24,59.74,712315.0,57.8155,58.4107,57.8058,58.2937,712315.0
2025-02-13 09:30:00,59.8,60.5,59.73,60.19,143162.0,58.3522,59.0353,58.2839,58.7328,143162.0
2025-02-13 10:00:00,60.19,60.85,60.14,60.79,149800.0,58.7328,59.3768,58.684,59.3182,149800.0
2025-02-13 10:30:00,60.79,61.09,60.7,61.06,95719.0,59.3182,59.611,59.2304,59.5817,95719.0
2025-02-13 11:00:00,61.05,61.41,61.02,61.37,142060.0,59.5719,59.9232,59.5427,59.8842,142060.0
2025-02-13 11:30:00,61.38,61.55,61.04,61.11,59121.0,59.8939,60.0598,59.5622,59.6305,59121.0
2025-02-13 12:00:00,61.14,63.42,61.06,62.9,694545.0,59.6598,61.8846,59.5817,61.3771,694545.0
2025-02-13 12:30:00,62.86,63.47,62.85,63.07,257913.0,61.3381,61.9333,61.3284,61.543,257913.0
2025-02-13 13:00:00,63.1,63.27,62.74,62.87,236453.0,61.5723,61.7382,61.221,61.3479,236453.0
2025-02-13 13:30:00,62.87,63.09,62.31,63.01,144226.0,61.3479,61.5625,60.8014,61.4845,144226.0
2025-02-13 14:00:00,63.01,63.24,62.72,62.72,147684.0,61.4845,61.7089,61.2015,61.2015,147684.0
2025-02-13 14:30:00,62.7,62.75,62.3,62.32,222634.0,61.182,61.2308,60.7917,60.8112,222634.0
2025-02-13 15:00:00,62.32,62.47,61.96,62.02,335442.0,60.8112,60.9576,60.4599,60.5185,335442.0
2025-02-13 15:30:00,62.0,62.54,61.94,62.52,671775.0,60.4989,61.0259,60.4404,61.0063,671775.0
2025-02-14 09:30:00,62.5,63.17,62.2,62.79,94348.0,60.9868,61.6406,60.6941,61.2698,94348.0
2025-02-14 10:00:00,62.82,62.83,62.31,62.37,136381.0,61.2991,61.3088,60.8014,60.86,136381.0
2025-02-14 10:30:00,62.38,62.61,62.23,62.41,88303.0,60.8697,61.0942,60.7234,60.899,88303.0
2025-02-14 11:00:00,62.41,62.68,62.31,62.32,83777.0,60.899,61.1625,60.8014,60.8112,83777.0
2025-02-14 11:30:00,62.31,62.36,62.05,62.15,96201.0,60.8014,60.8502,60.5477,60.6453,96201.0
2025-02-14 12:00:00,62.15,62.15,61.98,62.04,107004.0,60.6453,60.6453,60.4794,60.538,107004.0
2025-02-14 12:30:00,62.04,62.04,61.79,61.89,81912.0,60.538,60.538,60.294,60.3916,81912.0
2025-02-14 13:00:00,61.88,61.89,61.75,61.75,81321.0,60.3818,60.3916,60.255,60.255,81321.0
2025-02-14 13:30:00,61.76,61.85,61.56,61.62,93052.0,60.2647,60.3526,60.0696,60.1281,93052.0
2025-02-14 14:00:00,61.61,61.66,61.53,61.6,126610.0,60.1184,60.1672,60.0403,60.1086,126610.0
2025-02-14 14:30:00,61.6,61.64,61.49,61.63,167683.0,60.1086,60.1477,60.0013,60.1379,167683.0
2025-02-14 15:00:00,61.62,61.79,61.56,61.79,163458.0,60.1281,60.294,60.0696,60.294,163458.0
2025-02-14 15:30:00,61.79,61.82,61.46,61.55,577115.0,60.294,60.3233,59.972,60.0598,577115.0
2025-02-18 09:30:00,61.64,61.88,60.34,60.52,216337.0,60.1477,60.3818,58.8791,59.0548,216337.0
2025-02-18 10:00:00,60.54,60.6,60.33,60.52,131074.0,59.0743,59.1328,58.8694,59.0548,131074.0
2025-02-18 10:30:00,60.49,60.72,60.27,60.51,212988.0,59.0255,59.2499,58.8108,59.045,212988.0
2025-02-18 11:00:00,60.5,60.73,60.45,60.51,99642.0,59.0353,59.2597,58.9865,59.045,99642.0
2025-02-18 11:30:00,60.52,60.61,60.43,60.45,63687.0,59.0548,59.1426,58.9669,58.9865,63687.0
2025-02-18 12:00:00,60.45,60.55,60.35,60.45,54674.0,58.9865,59.084,58.8889,58.9865,54674.0
2025-02-18 12:30:00,60.45,60.65,60.29,60.3,155445.0,58.9865,59.1816,58.8303,58.8401,155445.0
2025-02-18 13:00:00,60.29,60.36,60.05,60.1,110547.0,58.8303,58.8986,58.5961,58.6449,110547.0
2025-02-18 13:30:00,60.1,60.57,60.09,60.36,211814.0,58.6449,59.1036,58.6352,58.8986,211814.0
2025-02-18 14:00:00,60.37,60.86,60.32,60.85,129840.0,58.9084,59.3865,58.8596,59.3768,129840.0
2025-02-18 14:30:00,60.85,60.94,60.74,60.8,93417.0,59.3768,59.4646,59.2694,59.328,93417.0
2025-02-18 15:00:00,60.8,61.02,60.65,60.95,271018.0,59.328,59.5427,59.1816,59.4744,271018.0
2025-02-18 15:30:00,60.95,61.53,60.94,61.5,613945.0,59.4744,60.0403,59.4646,60.011,613945.0
2025-02-19 09:30:00,61.51,62.11,61.35,62.1,86951.0,60.0208,60.6063,59.8647,60.5965,86951.0
2025-02-19 10:00:00,62.1,62.52,62.04,62.45,96421.0,60.5965,61.0063,60.538,60.938,96421.0
2025-02-19 10:30:00,62.45,62.56,62.12,62.37,76935.0,60.938,61.0454,60.616,60.86,76935.0
2025-02-19 11:00:00,62.38,62.53,61.98,62.01,133301.0,60.8697,61.0161,60.4794,60.5087,133301.0
2025-02-19 11:30:00,61.99,62.14,61.73,61.76,153082.0,60.4892,60.6355,60.2355,60.2647,153082.0
2025-02-19 12:00:00,61.76,61.96,61.76,61.83,64208.0,60.2647,60.4599,60.2647,60.3331,64208.0
2025-02-19 12:30:00,61.84,61.88,61.74,61.81,100836.0,60.3428,60.3818,60.2452,60.3135,100836.0
2025-02-19 13:00:00,61.81,62.08,61.8,62.08,78803.0,60.3135,60.577,60.3038,60.577,78803.0
2025-02-19 13:30:00,62.08,62.27,61.93,62.19,134585.0,60.577,60.7624,60.4306,60.6843,134585.0
2025-02-19 14:00:00,62.18,62.35,62.11,62.35,73778.0,60.6746,60.8405,60.6063,60.8405,73778.0
2025-02-19 14:30:00,62.34,62.47,62.3,62.43,117215.0,60.8307,60.9576,60.7917,60.9185,117215.0
2025-02-19 15:00:00,62.42,62.61,62.37,62.59,103765.0,60.9088,61.0942,60.86,61.0747,103765.0
2025-02-19 15:30:00,62.6,62.73,62.45,62.72,387274.0,61.0844,61.2113,60.938,61.2015,387274.0
2025-02-20 09:30:00,62.66,63.39,62.0,63.21,324128.0,61.143,61.8553,60.4989,61.6796,324128.0
2025-02-20 10:00:00,63.21,63.46,63.01,63.1,135153.0,61.6796,61.9236,61.4845,61.5723,135153.0
2025-02-20 10:30:00,63.1,63.37,62.96,63.33,97109.0,61.5723,61.8358,61.4357,61.7967,97109.0
2025-02-20 11:00:00,63.34,63.35,63.06,63.24,58230.0,61.8065,61.8163,61.5333,61.7089,58230.0
2025-02-20 11:30:00,63.21,63.22,62.93,62.93,56810.0,61.6796,61.6894,61.4064,61.4064,56810.0
2025-02-20 12:00:00,62.93,62.96,62.72,62.76,100718.0,61.4064,61.4357,61.2015,61.2405,100718.0
2025-02-20 12:30:00,62.76,62.9,62.75,62.9,77118.0,61.2405,61.3771,61.2308,61.3771,77118.0
2025-02-20 13:00:00,62.9,63.25,62.88,63.12,88852.0,61.3771,61.7187,61.3576,61.5918,88852.0
2025-02-20 13:30:00,63.1,63.15,63.01,63.07,93885.0,61.5723,61.6211,61.4845,61.543,93885.0
2025-02-20 14:00:00,63.08,63.32,63.07,63.31,87619.0,61.5528,61.787,61.543,61.7772,87619.0
2025-02-20 14:30:00,63.3,63.47,63.24,63.38,124202.0,61.7675,61.9333,61.7089,61.8455,124202.0
2025-02-20 15:00:00,63.38,63.42,63.27,63.42,187319.0,61.8455,61.8846,61.7382,61.8846,187319.0
2025-02-20 15:30:00,63.43,63.58,63.36,63.39,506994.0,61.8943,62.0407,61.826,61.8553,506994.0
2025-02-21 09:30:00,62.83,63.57,62.83,63.28,107482.0,61.3088,62.0309,61.3088,61.7479,107482.0
2025-02-21 10:00:00,63.24,63.24,62.77,62.89,110631.0,61.7089,61.7089,61.2503,61.3674,110631.0
2025-02-21 10:30:00,62.93,63.17,62.91,63.01,76767.0,61.4064,61.6406,61.3869,61.4845,76767.0
2025-02-21 11:00:00,62.99,63.37,62.98,63.34,54697.0,61.465,61.8358,61.4552,61.8065,54697.0
2025-02-21 11:30:00,63.31,63.51,63.19,63.39,89336.0,61.7772,61.9724,61.6601,61.8553,89336.0
2025-02-21 12:00:00,63.39,63.48,63.25,63.28,64040.0,61.8553,61.9431,61.7187,61.7479,64040.0
2025-02-21 12:30:00,63.28,63.52,63.27,63.47,67843.0,61.7479,61.9821,61.7382,61.9333,67843.0
2025-02-21 13:00:00,63.48,63.61,63.25,63.3,56257.0,61.9431,62.07,61.7187,61.7675,56257.0
2025-02-21 13:30:00,63.24,63.42,63.2,63.39,62540.0,61.7089,61.8846,61.6699,61.8553,62540.0
2025-02-21 14:00:00,63.4,63.61,63.38,63.58,67495.0,61.865,62.07,61.8455,62.0407,67495.0
2025-02-21 14:30:00,63.58,63.63,63.34,63.39,73521.0,62.0407,62.0895,61.8065,61.8553,73521.0
2025-02-21 15:00:00,63.37,63.52,63.28,63.49,181904.0,61.8358,61.9821,61.7479,61.9529,181904.0
2025-02-21 15:30:00,63.49,63.62,63.31,63.39,333514.0,61.9529,62.0797,61.7772,61.8553,333514.0
2025-02-24 09:30:00,63.53,63.53,62.72,63.32,110285.0,61.9919,61.9919,61.2015,61.787,110285.0
2025-02-24 10:00:00,63.29,63.89,63.16,63.4,118878.0,61.7577,62.3432,61.6309,61.865,118878.0
2025-02-24 10:30:00,63.44,63.74,63.34,63.47,149664.0,61.9041,62.1968,61.8065,61.9333,149664.0
2025-02-24 11:00:00,63.47,63.5,63.02,63.02,86898.0,61.9333,61.9626,61.4942,61.4942,86898.0
2025-02-24 11:30:00,63.02,63.14,62.93,63.06,101569.0,61.4942,61.6113,61.4064,61.5333,101569.0
2025-02-24 12:00:00,63.05,63.11,62.97,63.01,74942.0,61.5235,61.5821,61.4455,61.4845,74942.0
2025-02-24 12:30:00,62.99,63.02,62.83,62.83,75359.0,61.465,61.4942,61.3088,61.3088,75359.0
2025-02-24 13:00:00,62.84,62.95,62.8,62.83,84534.0,61.3186,61.4259,61.2796,61.3088,84534.0
2025-02-24 13:30:00,62.84,62.85,62.54,62.67,140060.0,61.3186,61.3284,61.0259,61.1527,140060.0
2025-02-24 14:00:00,62.65,62.77,62.64,62.64,115960.0,61.1332,61.2503,61.1234,61.1234,115960.0
2025-02-24 14:30:00,62.64,62.7,62.56,62.66,139632.0,61.1234,61.182,61.0454,61.143,139632.0
2025-02-24 15:00:00,62.65,62.79,62.64,62.65,112600.0,61.1332,61.2698,61.1234,61.1332,112600.0
2025-02-24 15:30:00,62.65,63.13,62.63,63.05,521689.0,61.1332,61.6016,61.1137,61.5235,521689.0
2025-02-25 09:30:00,63.38,63.75,63.03,63.6,61978.0,61.8455,62.2066,61.504,62.0602,61978.0
2025-02-25 10:00:00,63.62,64.37,63.57,64.14,182441.0,62.0797,62.8116,62.0309,62.5871,182441.0
2025-02-25 10:30:00,64.12,64.13,63.77,63.98,68663.0,62.5676,62.5774,62.2261,62.431,68663.0
2025-02-25 11:00:00,64.01,64.32,63.95,64.23,38562.0,62.4603,62.7628,62.4017,62.6749,38562.0
2025-02-25 11:30:00,64.23,64.36,64.13,64.17,48113.0,62.6749,62.8018,62.5774,62.6164,48113.0
2025-02-25 12:00:00,64.13,64.3,64.13,64.21,28692.0,62.5774,62.7433,62.5774,62.6554,28692.0
2025-02-25 12:30:00,64.2,64.26,63.94,64.01,59074.0,62.6457,62.7042,62.392,62.4603,59074.0
2025-02-25 13:00:00,64.0,64.08,63.92,63.92,84235.0,62.4505,62.5286,62.3725,62.3725,84235.0
2025-02-25 13:30:00,63.92,64.0,63.65,63.68,73456.0,62.3725,62.4505,62.109,62.1383,73456.0
2025-02-25 14:00:00,63.68,63.69,63.45,63.48,113038.0,62.1383,62.148,61.9138,61.9431,113038.0
2025-02-25 14:30:00,63.49,63.72,63.47,63.49,96916.0,61.9529,62.1773,61.9333,61.9529,96916.0
2025-02-25 15:00:00,63.5,63.5,63.31,63.44,62495.0,61.9626,61.9626,61.7772,61.9041,62495.0
2025-02-25 15:30:00,63.44,63.9,63.37,63.8,416241.0,61.9041,62.3529,61.8358,62.2554,416241.0
2025-02-26 09:30:00,63.55,63.63,63.18,63.32,89996.0,62.0114,62.0895,61.6504,61.787,89996.0
2025-02-26 10:00:00,63.34,63.91,63.34,63.9,48627.0,61.8065,62.3627,61.8065,62.3529,48627.0
2025-02-26 10:30:00,63.87,63.96,63.68,63.73,47592.0,62.3237,62.4115,62.1383,62.1871,47592.0
2025-02-26 11:00:00,63.75,63.83,63.58,63.59,36776.0,62.2066,62.2846,62.0407,62.0504,36776.0
2025-02-26 11:30:00,63.57,63.6,63.21,63.24,51959.0,62.0309,62.0602,61.6796,61.7089,51959.0
2025-02-26 12:00:00,63.26,63.28,63.11,63.21,37461.0,61.7284,61.7479,61.5821,61.6796,37461.0
2025-02-26 12:30:00,63.19,63.31,63.13,63.21,92274.0,61.6601,61.7772,61.6016,61.6796,92274.0
2025-02-26 13:00:00,63.21,63.35,63.19,63.35,37826.0,61.6796,61.8163,61.6601,61.8163,37826.0
2025-02-26 13:30:00,63.33,63.39,63.23,63.39,58504.0,61.7967,61.8553,61.6992,61.8553,58504.0
2025-02-26 14:00:00,63.39,63.55,63.33,63.53,112317.0,61.8553,62.0114,61.7967,61.9919,112317.0
2025-02-26 14:30:00,63.54,63.72,63.52,63.69,80852.0,62.0017,62.1773,61.9821,62.148,80852.0
2025-02-26 15:00:00,63.69,63.74,63.48,63.48,102762.0,62.148,62.1968,61.9431,61.9431,102762.0
2025-02-26 15:30:00,63.48,63.75,63.41,63.48,470098.0,61.9431,62.2066,61.8748,61.9431,470098.0
2025-02-27 09:30:00,62.83,63.38,62.53,63.15,97891.0,61.3088,61.8455,61.0161,61.6211,97891.0
2025-02-27 10:00:00,63.2,63.32,62.46,62.57,69230.0,61.6699,61.787,60.9478,61.0551,69230.0
2025-02-27 10:30:00,62.59,62.95,62.55,62.74,81406.0,61.0747,61.4259,61.0356,61.221,81406.0
2025-02-27 11:00:00,62.77,62.82,62.5,62.6,61811.0,61.2503,61.2991,60.9868,61.0844,61811.0
2025-02-27 11:30:00,62.58,62.7,62.35,62.36,86849.0,61.0649,61.182,60.8405,60.8502,86849.0
2025-02-27 12:00:00,62.36,62.61,62.21,62.61,56730.0,60.8502,61.0942,60.7039,61.0942,56730.0
2025-02-27 12:30:00,62.6,62.6,62.43,62.5,103358.0,61.0844,61.0844,60.9185,60.9868,103358.0
2025-02-27 13:00:00,62.52,62.85,62.51,62.61,59950.0,61.0063,61.3284,60.9966,61.0942,59950.0
2025-02-27 13:30:00,62.64,62.96,62.6,62.96,80821.0,61.1234,61.4357,61.0844,61.4357,80821.0
2025-02-27 14:00:00,62.93,63.11,62.91,63.05,53862.0,61.4064,61.5821,61.3869,61.5235,53862.0
2025-02-27 14:30:00,63.04,63.1,62.73,62.82,101160.0,61.5138,61.5723,61.2113,61.2991,101160.0
2025-02-27 15:00:00,62.78,62.85,62.59,62.6,101921.0,61.2601,61.3284,61.0747,61.0844,101921.0
2025-02-27 15:30:00,62.6,62.79,62.36,62.41,412536.0,61.0844,61.2698,60.8502,60.899,412536.0
2025-02-28 09:30:00,62.92,63.58,62.83,63.36,45777.0,61.3967,62.0407,61.3088,61.826,45777.0
2025-02-28 10:00:00,63.4,63.4,62.64,62.72,86274.0,61.865,61.865,61.1234,61.2015,86274.0
2025-02-28 10:30:00,62.72,62.89,62.63,62.69,55472.0,61.2015,61.3674,61.1137,61.1722,55472.0
2025-02-28 11:00:00,62.7,62.81,62.57,62.59,47950.0,61.182,61.2893,61.0551,61.0747,47950.0
2025-02-28 11:30:00,62.61,62.66,62.41,62.43,77460.0,61.0942,61.143,60.899,60.9185,77460.0
2025-02-28 12:00:00,62.42,62.6,62.39,62.49,63014.0,60.9088,61.0844,60.8795,60.9771,63014.0
2025-02-28 12:30:00,62.49,62.57,62.39,62.56,34626.0,60.9771,61.0551,60.8795,61.0454,34626.0
2025-02-28 13:00:00,62.59,62.68,62.35,62.35,64276.0,61.0747,61.1625,60.8405,60.8405,64276.0
2025-02-28 13:30:00,62.33,62.57,62.32,62.47,42020.0,60.8209,61.0551,60.8112,60.9576,42020.0
2025-02-28 14:00:00,62.47,62.64,62.45,62.59,66890.0,60.9576,61.1234,60.938,61.0747,66890.0
2025-02-28 14:30:00,62.59,62.95,62.58,62.75,82615.0,61.0747,61.4259,61.0649,61.2308,82615.0
2025-02-28 15:00:00,62.76,62.77,62.49,62.59,156828.0,61.2405,61.2503,60.9771,61.0747,156828.0
2025-02-28 15:30:00,62.6,63.03,62.5,63.01,653015.0,61.0844,61.504,60.9868,61.4845,653015.0
2025-03-03 09:30:00,62.77,63.45,62.76,63.32,98848.0,61.2503,61.9138,61.2405,61.787,98848.0
2025-03-03 10:00:00,63.33,63.53,62.87,62.88,94125.0,61.7967,61.9919,61.3479,61.3576,94125.0
2025-03-03 10:30:00,62.86,63.21,62.83,63.05,102337.0,61.3381,61.6796,61.3088,61.5235,102337.0
2025-03-03 11:00:00,63.05,63.25,62.99,63.0,36239.0,61.5235,61.7187,61.465,61.4747,36239.0
2025-03-03 11:30:00,63.02,63.07,62.84,62.88,90345.0,61.4942,61.543,61.3186,61.3576,90345.0
2025-03-03 12:00:00,62.87,63.03,62.84,62.93,63084.0,61.3479,61.504,61.3186,61.4064,63084.0
2025-03-03 12:30:00,62.94,63.07,62.92,63.01,38851.0,61.4162,61.543,61.3967,61.4845,38851.0
2025-03-03 13:00:00,63.02,63.02,62.74,62.76,54851.0,61.4942,61.4942,61.221,61.2405,54851.0
2025-03-03 13:30:00,62.78,62.85,62.7,62.7,43575.0,61.2601,61.3284,61.182,61.182,43575.0
2025-03-03 14:00:00,62.72,62.83,62.6,62.61,44545.0,61.2015,61.3088,61.0844,61.0942,44545.0
2025-03-03 14:30:00,62.61,62.8,62.58,62.63,58836.0,61.0942,61.2796,61.0649,61.1137,58836.0
2025-03-03 15:00:00,62.61,62.99,62.55,62.86,120551.0,61.0942,61.465,61.0356,61.3381,120551.0
2025-03-03 15:30:00,62.85,63.21,62.8,63.03,492362.0,61.3284,61.6796,61.2796,61.504,492362.0
2025-03-04 09:30:00,62.58,62.7,61.77,62.16,191511.0,61.8341,61.9527,61.0337,61.4191,191511.0
2025-03-04 10:00:00,62.16,62.49,62.0,62.24,82346.0,61.4191,61.7452,61.261,61.4981,82346.0
2025-03-04 10:30:00,62.21,62.25,61.57,61.75,119518.0,61.4685,61.508,60.8361,61.014,119518.0
2025-03-04 11:00:00,61.78,61.9,61.51,61.62,121624.0,61.0436,61.1622,60.7768,60.8855,121624.0
2025-03-04 11:30:00,61.62,61.64,61.08,61.26,125229.0,60.8855,60.9053,60.352,60.5298,125229.0
2025-03-04 12:00:00,61.24,61.36,60.97,60.97,119041.0,60.5101,60.6286,60.2433,60.2433,119041.0
2025-03-04 12:30:00,60.98,61.03,60.74,60.83,135789.0,60.2532,60.3026,60.016,60.1049,135789.0
2025-03-04 13:00:00,60.85,60.92,60.71,60.83,42295.0,60.1247,60.1939,59.9864,60.1049,42295.0
2025-03-04 13:30:00,60.84,60.96,60.56,60.58,57711.0,60.1148,60.2334,59.8382,59.8579,57711.0
2025-03-04 14:00:00,60.55,60.78,60.51,60.55,77321.0,59.8283,60.0555,59.7888,59.8283,77321.0
2025-03-04 14:30:00,60.54,60.68,60.53,60.63,63059.0,59.8184,59.9567,59.8085,59.9073,63059.0
2025-03-04 15:00:00,60.63,60.63,60.31,60.5,103523.0,59.9073,59.9073,59.5911,59.7789,103523.0
2025-03-04 15:30:00,60.49,60.57,59.67,59.75,517909.0,59.769,59.848,58.9588,59.0378,517909.0
2025-03-05 09:30:00,59.51,60.25,59.34,59.65,171612.0,58.8007,59.5319,58.6327,58.939,171612.0
2025-03-05 10:00:00,59.71,59.76,59.01,59.02,63636.0,58.9983,59.0477,58.3066,58.3165,63636.0
2025-03-05 10:30:00,59.06,59.23,58.86,59.01,56705.0,58.356,58.524,58.1584,58.3066,56705.0
2025-03-05 11:00:00,59.02,59.12,58.95,58.97,48212.0,58.3165,58.4153,58.2474,58.2671,48212.0
2025-03-05 11:30:00,58.97,59.06,58.86,59.05,43286.0,58.2671,58.356,58.1584,58.3462,43286.0
2025-03-05 12:00:00,59.05,59.2,58.88,59.03,52051.0,58.3462,58.4944,58.1782,58.3264,52051.0
2025-03-05 12:30:00,59.03,59.07,58.93,58.96,62032.0,58.3264,58.3659,58.2276,58.2572,62032.0
2025-03-05 13:00:00,58.98,59.04,58.77,58.85,59424.0,58.277,58.3363,58.0695,58.1485,59424.0
2025-03-05 13:30:00,58.84,59.01,58.76,59.0,49277.0,58.1387,58.3066,58.0596,58.2968,49277.0
2025-03-05 14:00:00,59.01,59.18,58.99,59.14,80597.0,58.3066,58.4746,58.2869,58.4351,80597.0
2025-03-05 14:30:00,59.14,59.32,59.11,59.11,54985.0,58.4351,58.6129,58.4054,58.4054,54985.0
2025-03-05 15:00:00,59.12,59.23,59.0,59.07,129906.0,58.4153,58.524,58.2968,58.3659,129906.0
2025-03-05 15:30:00,59.08,59.09,58.77,58.79,292024.0,58.3758,58.3857,58.0695,58.0893,292024.0
2025-03-06 09:30:00,58.79,58.92,58.33,58.33,84237.0,58.0893,58.2177,57.6347,57.6347,84237.0
2025-03-06 10:00:00,58.32,58.69,58.22,58.44,84110.0,57.6249,57.9905,57.5261,57.7434,84110.0
2025-03-06 10:30:00,58.45,58.76,58.45,58.73,38144.0,57.7533,58.0596,57.7533,58.03,38144.0
2025-03-06 11:00:00,58.73,58.89,58.66,58.83,52728.0,58.03,58.1881,57.9608,58.1288,52728.0
2025-03-06 11:30:00,58.86,58.93,58.4,58.41,58494.0,58.1584,58.2276,57.7039,57.7138,58494.0
2025-03-06 12:00:00,58.41,58.41,58.16,58.24,37938.0,57.7138,57.7138,57.4668,57.5458,37938.0
2025-03-06 12:30:00,58.23,58.37,58.07,58.08,83787.0,57.5359,57.6743,57.3778,57.3877,83787.0
2025-03-06 13:00:00,58.09,58.12,57.9,58.04,90811.0,57.3976,57.4272,57.2099,57.3482,90811.0
2025-03-06 13:30:00,58.04,58.1,57.94,57.95,60278.0,57.3482,57.4075,57.2494,57.2593,60278.0
2025-03-06 14:00:00,57.95,58.32,57.94,58.32,88191.0,57.2593,57.6249,57.2494,57.6249,88191.0
2025-03-06 14:30:00,58.32,58.59,58.14,58.16,164245.0,57.6249,57.8916,57.447,57.4668,164245.0
2025-03-06 15:00:00,58.16,58.43,58.11,58.41,76569.0,57.4668,57.7336,57.4174,57.7138,76569.0
2025-03-06 15:30:00,58.41,58.85,58.41,58.73,561933.0,57.7138,58.1485,57.7138,58.03,561933.0
2025-03-07 09:30:00,58.92,59.81,58.86,59.76,78656.0,58.2177,59.0971,58.1584,59.0477,78656.0
2025-03-07 10:00:00,59.78,60.56,59.78,60.47,112874.0,59.0675,59.8382,59.0675,59.7492,112874.0
2025-03-07 10:30:00,60.46,60.61,59.77,59.89,118506.0,59.7394,59.8876,59.0576,59.1761,118506.0
2025-03-07 11:00:00,59.87,60.31,59.87,60.15,51983.0,59.1564,59.5911,59.1564,59.433,51983.0
2025-03-07 11:30:00,60.15,60.73,60.14,60.67,74276.0,59.433,60.0061,59.4232,59.9469,74276.0
2025-03-07 12:00:00,60.7,60.85,60.59,60.68,83285.0,59.9765,60.1247,59.8678,59.9567,83285.0
2025-03-07 12:30:00,60.66,61.0,60.65,60.9,198010.0,59.937,60.2729,59.9271,60.1741,198010.0
2025-03-07 13:00:00,60.93,61.19,60.83,61.03,80888.0,60.2038,60.4607,60.1049,60.3026,80888.0
2025-03-07 13:30:00,61.05,61.25,61.05,61.11,50902.0,60.3223,60.5199,60.3223,60.3816,50902.0
2025-03-07 14:00:00,61.13,61.17,60.92,60.94,107451.0,60.4014,60.4409,60.1939,60.2136,107451.0
2025-03-07 14:30:00,60.96,61.01,60.87,60.91,67290.0,60.2334,60.2828,60.1445,60.184,67290.0
2025-03-07 15:00:00,60.93,60.93,60.75,60.92,77050.0,60.2038,60.2038,60.0259,60.1939,77050.0
2025-03-07 15:30:00,60.93,61.03,60.7,60.96,479606.0,60.2038,60.3026,59.9765,60.2334,479606.0
2025-03-10 09:30:00,61.24,61.92,61.15,61.56,132169.0,60.5101,61.182,60.4211,60.8262,132169.0
2025-03-10 10:00:00,61.64,62.17,61.63,62.13,81158.0,60.9053,61.429,60.8954,61.3894,81158.0
2025-03-10 10:30:00,62.13,62.79,61.94,62.79,104204.0,61.3894,62.0416,61.2017,62.0416,104204.0
2025-03-10 11:00:00,62.82,62.89,62.48,62.49,228857.0,62.0712,62.1404,61.7353,61.7452,228857.0
2025-03-10 11:30:00,62.49,62.6,61.82,61.99,190837.0,61.7452,61.8538,61.0831,61.2511,190837.0
2025-03-10 12:00:00,62.0,62.26,61.9,62.07,77453.0,61.261,61.5179,61.1622,61.3302,77453.0
2025-03-10 12:30:00,62.06,62.24,61.95,62.13,55187.0,61.3203,61.4981,61.2116,61.3894,55187.0
2025-03-10 13:00:00,62.13,62.27,62.09,62.1,46374.0,61.3894,61.5278,61.3499,61.3598,46374.0
2025-03-10 13:30:00,62.13,62.56,62.08,62.55,57120.0,61.3894,61.8143,61.34,61.8044,57120.0
2025-03-10 14:00:00,62.53,62.57,62.19,62.23,65110.0,61.7847,61.8242,61.4487,61.4883,65110.0
2025-03-10 14:30:00,62.2,62.22,61.93,61.96,114107.0,61.4586,61.4784,61.1918,61.2215,114107.0
2025-03-10 15:00:00,61.96,61.97,61.47,61.48,108037.0,61.2215,61.2314,60.7373,60.7472,108037.0
2025-03-10 15:30:00,61.51,61.84,61.49,61.8,704556.0,60.7768,61.1029,60.7571,61.0634,704556.0
2025-03-11 09:30:00,61.75,61.76,61.19,61.28,79022.0,61.014,61.0239,60.4607,60.5496,79022.0
2025-03-11 10:00:00,61.21,61.34,60.73,61.27,81948.0,60.4804,60.6089,60.0061,60.5397,81948.0
2025-03-11 10:30:00,61.27,61.3,60.67,60.75,104218.0,60.5397,60.5693,59.9469,60.0259,104218.0
2025-03-11 11:00:00,60.78,61.01,60.6,60.8,138212.0,60.0555,60.2828,59.8777,60.0753,138212.0
2025-03-11 11:30:00,60.8,61.02,60.75,60.88,93647.0,60.0753,60.2927,60.0259,60.1543,93647.0
2025-03-11 12:00:00,60.88,60.96,60.45,60.6,98864.0,60.1543,60.2334,59.7295,59.8777,98864.0
2025-03-11 12:30:00,60.6,60.73,60.41,60.58,74516.0,59.8777,60.0061,59.69,59.8579,74516.0
2025-03-11 13:00:00,60.58,60.8,60.55,60.69,60135.0,59.8579,60.0753,59.8283,59.9666,60135.0
2025-03-11 13:30:00,60.69,60.77,60.67,60.74,51091.0,59.9666,60.0457,59.9469,60.016,51091.0
2025-03-11 14:00:00,60.76,60.91,60.66,60.75,121322.0,60.0358,60.184,59.937,60.0259,121322.0
2025-03-11 14:30:00,60.73,61.06,60.68,60.98,86617.0,60.0061,60.3322,59.9567,60.2532,86617.0
2025-03-11 15:00:00,60.98,61.13,60.78,60.83,116696.0,60.2532,60.4014,60.0555,60.1049,116696.0
2025-03-11 15:30:00,60.83,61.11,60.49,60.53,307227.0,60.1049,60.3816,59.769,59.8085,307227.0
2025-03-12 09:30:00,60.0,60.39,59.4,59.66,63480.0,59.2848,59.6702,58.692,58.9489,63480.0
2025-03-12 10:00:00,59.68,59.82,59.54,59.72,113769.0,58.9687,59.107,58.8303,59.0082,113769.0
2025-03-12 10:30:00,59.68,59.84,59.52,59.57,56532.0,58.9687,59.1267,58.8106,58.86,56532.0
2025-03-12 11:00:00,59.59,59.73,59.27,59.38,59473.0,58.8797,59.0181,58.5635,58.6722,59473.0
2025-03-12 11:30:00,59.37,59.43,59.22,59.29,70370.0,58.6623,58.7216,58.5141,58.5833,70370.0
2025-03-12 12:00:00,59.31,59.46,59.22,59.31,80012.0,58.6031,58.7513,58.5141,58.6031,80012.0
2025-03-12 12:30:00,59.31,59.44,59.28,59.33,56573.0,58.6031,58.7315,58.5734,58.6228,56573.0
2025-03-12 13:00:00,59.34,59.61,59.31,59.61,26911.0,58.6327,58.8995,58.6031,58.8995,26911.0
2025-03-12 13:30:00,59.6,59.68,59.56,59.56,30960.0,58.8896,58.9687,58.8501,58.8501,30960.0
2025-03-12 14:00:00,59.59,59.71,59.5,59.67,34906.0,58.8797,58.9983,58.7908,58.9588,34906.0
2025-03-12 14:30:00,59.67,59.79,59.6,59.69,81991.0,58.9588,59.0773,58.8896,58.9785,81991.0
2025-03-12 15:00:00,59.68,59.69,59.44,59.52,62183.0,58.9687,58.9785,58.7315,58.8106,62183.0
2025-03-12 15:30:00,59.52,59.73,59.36,59.43,219330.0,58.8106,59.0181,58.6525,58.7216,219330.0
2025-03-13 09:30:00,59.66,60.5,59.52,60.19,37662.0,58.9489,59.7789,58.8106,59.4726,37662.0
2025-03-13 10:00:00,60.24,60.33,59.73,59.85,31900.0,59.522,59.6109,59.0181,59.1366,31900.0
2025-03-13 10:30:00,59.85,60.12,59.74,59.83,55863.0,59.1366,59.4034,59.0279,59.1169,55863.0
2025-03-13 11:00:00,59.89,59.89,59.62,59.75,32012.0,59.1761,59.1761,58.9094,59.0378,32012.0
2025-03-13 11:30:00,59.77,59.85,59.52,59.62,41059.0,59.0576,59.1366,58.8106,58.9094,41059.0
2025-03-13 12:00:00,59.62,59.91,59.54,59.73,74441.0,58.9094,59.1959,58.8303,59.0181,74441.0
2025-03-13 12:30:00,59.71,59.87,59.66,59.87,21460.0,58.9983,59.1564,58.9489,59.1564,21460.0
2025-03-13 13:00:00,59.93,60.03,59.9,59.98,31719.0,59.2157,59.3145,59.186,59.2651,31719.0
2025-03-13 13:30:00,59.98,59.98,59.81,59.85,87525.0,59.2651,59.2651,59.0971,59.1366,87525.0
2025-03-13 14:00:00,59.82,59.99,59.77,59.87,70939.0,59.107,59.275,59.0576,59.1564,70939.0
2025-03-13 14:30:00,59.87,60.0,59.87,59.92,37695.0,59.1564,59.2848,59.1564,59.2058,37695.0
2025-03-13 15:00:00,59.94,60.05,59.91,60.04,59134.0,59.2256,59.3342,59.1959,59.3244,59134.0
2025-03-13 15:30:00,60.04,60.24,60.03,60.11,139792.0,59.3244,59.522,59.3145,59.3935,139792.0
2025-03-14 09:30:00,59.96,60.63,59.88,60.47,99175.0,59.2453,59.9073,59.1663,59.7492,99175.0
2025-03-14 10:00:00,60.45,61.0,60.24,60.91,82382.0,59.7295,60.2729,59.522,60.184,82382.0
2025-03-14 10:30:00,60.9,60.96,60.73,60.73,66448.0,60.1741,60.2334,60.0061,60.0061,66448.0
2025-03-14 11:00:00,60.78,60.97,60.72,60.97,31055.0,60.0555,60.2433,59.9963,60.2433,31055.0
2025-03-14 11:30:00,60.99,61.01,60.8,60.95,21351.0,60.263,60.2828,60.0753,60.2235,21351.0
2025-03-14 12:00:00,60.96,60.96,60.84,60.93,28808.0,60.2334,60.2334,60.1148,60.2038,28808.0
2025-03-14 12:30:00,60.89,60.95,60.83,60.87,16428.0,60.1642,60.2235,60.1049,60.1445,16428.0
2025-03-14 13:00:00,60.87,61.01,60.87,60.9,26536.0,60.1445,60.2828,60.1445,60.1741,26536.0
2025-03-14 13:30:00,60.88,60.98,60.85,60.88,21165.0,60.1543,60.2532,60.1247,60.1543,21165.0
2025-03-14 14:00:00,60.85,61.0,60.85,60.97,28117.0,60.1247,60.2729,60.1247,60.2433,28117.0
2025-03-14 14:30:00,60.99,61.22,60.99,61.1,59790.0,60.263,60.4903,60.263,60.3717,59790.0
2025-03-14 15:00:00,61.12,61.27,61.04,61.25,35027.0,60.3915,60.5397,60.3124,60.5199,35027.0
2025-03-14 15:30:00,61.25,61.69,61.11,61.4,520535.0,60.5199,60.9547,60.3816,60.6682,520535.0
2025-03-17 09:30:00,61.72,62.17,61.55,62.15,83520.0,60.9843,61.429,60.8164,61.4092,83520.0
2025-03-17 10:00:00,62.15,62.34,61.96,62.34,76282.0,61.4092,61.5969,61.2215,61.5969,76282.0
2025-03-17 10:30:00,62.34,62.39,61.94,61.95,69770.0,61.5969,61.6464,61.2017,61.2116,69770.0
2025-03-17 11:00:00,61.95,62.17,61.93,62.03,31095.0,61.2116,61.429,61.1918,61.2906,31095.0
2025-03-17 11:30:00,62.01,62.02,61.71,61.74,38569.0,61.2709,61.2808,60.9745,61.0041,38569.0
2025-03-17 12:00:00,61.73,61.92,61.72,61.9,26455.0,60.9942,61.182,60.9843,61.1622,26455.0
2025-03-17 12:30:00,61.89,61.94,61.74,61.74,39898.0,61.1523,61.2017,61.0041,61.0041,39898.0
2025-03-17 13:00:00,61.73,61.8,61.61,61.7,226050.0,60.9942,61.0634,60.8756,60.9646,226050.0
2025-03-17 13:30:00,61.69,61.84,61.6,61.83,279719.0,60.9547,61.1029,60.8658,61.093,279719.0
2025-03-17 14:00:00,61.83,61.93,61.51,61.53,55521.0,61.093,61.1918,60.7768,60.7966,55521.0
2025-03-17 14:30:00,61.51,61.56,61.38,61.5,67741.0,60.7768,60.8262,60.6484,60.767,67741.0
2025-03-17 15:00:00,61.48,61.55,61.27,61.47,87886.0,60.7472,60.8164,60.5397,60.7373,87886.0
2025-03-17 15:30:00,61.47,61.59,61.39,61.5,265009.0,60.7373,60.8559,60.6583,60.767,265009.0
2025-03-18 09:30:00,61.21,61.59,60.98,61.49,71232.0,60.4804,60.8559,60.2532,60.7571,71232.0
2025-03-18 10:00:00,61.5,61.54,61.33,61.39,55266.0,60.767,60.8065,60.599,60.6583,55266.0
2025-03-18 10:30:00,61.38,61.49,61.36,61.41,35150.0,60.6484,60.7571,60.6286,60.678,35150.0
2025-03-18 11:00:00,61.41,61.55,61.39,61.46,43126.0,60.678,60.8164,60.6583,60.7274,43126.0
2025-03-18 11:30:00,61.45,61.54,61.38,61.41,29999.0,60.7176,60.8065,60.6484,60.678,29999.0
2025-03-18 12:00:00,61.44,61.65,61.42,61.63,40781.0,60.7077,60.9152,60.6879,60.8954,40781.0
2025-03-18 12:30:00,61.64,61.73,61.56,61.56,26288.0,60.9053,60.9942,60.8262,60.8262,26288.0
2025-03-18 13:00:00,61.55,61.66,61.45,61.66,35261.0,60.8164,60.9251,60.7176,60.9251,35261.0
2025-03-18 13:30:00,61.69,61.85,61.62,61.79,56240.0,60.9547,61.1128,60.8855,61.0535,56240.0
2025-03-18 14:00:00,61.8,61.87,61.73,61.75,44838.0,61.0634,61.1325,60.9942,61.014,44838.0
2025-03-18 14:30:00,61.76,61.81,61.68,61.71,44636.0,61.0239,61.0733,60.9448,60.9745,44636.0
2025-03-18 15:00:00,61.7,61.71,61.52,61.62,27343.0,60.9646,60.9745,60.7867,60.8855,27343.0
2025-03-18 15:30:00,61.64,61.91,61.57,61.9,179841.0,60.9053,61.1721,60.8361,61.1622,179841.0
2025-03-19 09:30:00,61.67,62.25,61.65,61.83,52292.0,60.9349,61.508,60.9152,61.093,52292.0
2025-03-19 10:00:00,61.85,61.85,61.47,61.47,26947.0,61.1128,61.1128,60.7373,60.7373,26947.0
2025-03-19 10:30:00,61.46,61.66,61.44,61.54,23265.0,60.7274,60.9251,60.7077,60.8065,23265.0
2025-03-19 11:00:00,61.54,61.61,61.35,61.39,34264.0,60.8065,60.8756,60.6187,60.6583,34264.0
2025-03-19 11:30:00,61.39,61.48,61.35,61.44,18101.0,60.6583,60.7472,60.6187,60.7077,18101.0
2025-03-19 12:00:00,61.47,61.56,61.4,61.49,81484.0,60.7373,60.8262,60.6682,60.7571,81484.0
2025-03-19 12:30:00,61.51,61.63,61.4,61.51,43848.0,60.7768,60.8954,60.6682,60.7768,43848.0
2025-03-19 13:00:00,61.52,61.54,61.39,61.39,22040.0,60.7867,60.8065,60.6583,60.6583,22040.0
2025-03-19 13:30:00,61.39,61.53,61.32,61.32,35377.0,60.6583,60.7966,60.5891,60.5891,35377.0
2025-03-19 14:00:00,61.3,61.59,61.29,61.51,59789.0,60.5693,60.8559,60.5595,60.7768,59789.0
2025-03-19 14:30:00,61.52,61.59,61.42,61.42,47838.0,60.7867,60.8559,60.6879,60.6879,47838.0
2025-03-19 15:00:00,61.4,61.7,61.38,61.65,64177.0,60.6682,60.9646,60.6484,60.9152,64177.0
2025-03-19 15:30:00,61.65,61.7,61.33,61.52,225172.0,60.9152,60.9646,60.599,60.7867,225172.0
2025-03-20 09:30:00,61.61,62.05,61.33,61.51,37596.0,60.8756,61.3104,60.599,60.7768,37596.0
2025-03-20 10:00:00,61.53,61.66,61.35,61.51,35415.0,60.7966,60.9251,60.6187,60.7768,35415.0
2025-03-20 10:30:00,61.53,61.55,61.3,61.49,28407.0,60.7966,60.8164,60.5693,60.7571,28407.0
2025-03-20 11:00:00,61.5,61.54,61.28,61.34,27195.0,60.767,60.8065,60.5496,60.6089,27195.0
2025-03-20 11:30:00,61.33,61.44,61.23,61.43,25038.0,60.599,60.7077,60.5002,60.6978,25038.0
2025-03-20 12:00:00,61.43,61.46,61.22,61.29,55117.0,60.6978,60.7274,60.4903,60.5595,55117.0
2025-03-20 12:30:00,61.3,61.34,61.23,61.26,35028.0,60.5693,60.6089,60.5002,60.5298,35028.0
2025-03-20 13:00:00,61.26,61.32,61.15,61.18,27860.0,60.5298,60.5891,60.4211,60.4508,27860.0
2025-03-20 13:30:00,61.2,61.32,61.17,61.27,16407.0,60.4705,60.5891,60.4409,60.5397,16407.0
2025-03-20 14:00:00,61.28,61.43,61.25,61.41,41153.0,60.5496,60.6978,60.5199,60.678,41153.0
2025-03-20 14:30:00,61.41,61.42,61.34,61.42,54881.0,60.678,60.6879,60.6089,60.6879,54881.0
2025-03-20 15:00:00,61.41,61.6,61.38,61.57,40023.0,60.678,60.8658,60.6484,60.8361,40023.0
2025-03-20 15:30:00,61.55,61.7,61.46,61.6,204904.0,60.8164,60.9646,60.7274,60.8658,204904.0
2025-03-21 09:30:00,61.45,62.09,61.19,61.48,406279.0,60.7176,61.3499,60.4607,60.7472,406279.0
2025-03-21 10:00:00,61.41,61.44,60.94,61.06,33473.0,60.678,60.7077,60.2136,60.3322,33473.0
2025-03-21 10:30:00,61.06,61.1,60.91,61.04,19640.0,60.3322,60.3717,60.184,60.3124,19640.0
2025-03-21 11:00:00,61.04,61.08,60.83,60.84,29235.0,60.3124,60.352,60.1049,60.1148,29235.0
2025-03-21 11:30:00,60.84,60.9,60.69,60.73,36669.0,60.1148,60.1741,59.9666,60.0061,36669.0
2025-03-21 12:00:00,60.7,60.91,60.69,60.84,21752.0,59.9765,60.184,59.9666,60.1148,21752.0
2025-03-21 12:30:00,60.82,60.84,60.7,60.83,14659.0,60.0951,60.1148,59.9765,60.1049,14659.0
2025-03-21 13:00:00,60.82,60.93,60.78,60.81,19462.0,60.0951,60.2038,60.0555,60.0852,19462.0
2025-03-21 13:30:00,60.81,60.92,60.71,60.84,51596.0,60.0852,60.1939,59.9864,60.1148,51596.0
2025-03-21 14:00:00,60.86,60.93,60.76,60.82,39068.0,60.1346,60.2038,60.0358,60.0951,39068.0
2025-03-21 14:30:00,60.82,60.86,60.67,60.72,99189.0,60.0951,60.1346,59.9469,59.9963,99189.0
2025-03-21 15:00:00,60.71,60.71,60.56,60.63,65403.0,59.9864,59.9864,59.8382,59.9073,65403.0
2025-03-21 15:30:00,60.63,61.04,60.55,60.91,327703.0,59.9073,60.3124,59.8283,60.184,327703.0
2025-03-24 09:30:00,60.7,61.3,60.67,61.19,30301.0,59.9765,60.5693,59.9469,60.4607,30301.0
2025-03-24 10:00:00,61.14,61.45,61.13,61.14,25978.0,60.4112,60.7176,60.4014,60.4112,25978.0
2025-03-24 10:30:00,61.13,61.13,60.92,61.05,27885.0,60.4014,60.4014,60.1939,60.3223,27885.0
2025-03-24 11:00:00,61.03,61.05,60.83,60.94,33353.0,60.3026,60.3223,60.1049,60.2136,33353.0
2025-03-24 11:30:00,60.94,61.22,60.94,61.22,15549.0,60.2136,60.4903,60.2136,60.4903,15549.0
2025-03-24 12:00:00,61.2,61.27,61.18,61.22,17678.0,60.4705,60.5397,60.4508,60.4903,17678.0
2025-03-24 12:30:00,61.22,61.24,61.1,61.14,25463.0,60.4903,60.5101,60.3717,60.4112,25463.0
2025-03-24 13:00:00,61.15,61.17,61.07,61.12,15895.0,60.4211,60.4409,60.3421,60.3915,15895.0
2025-03-24 13:30:00,61.12,61.25,61.12,61.18,26124.0,60.3915,60.5199,60.3915,60.4508,26124.0
2025-03-24 14:00:00,61.21,61.22,60.93,60.93,27231.0,60.4804,60.4903,60.2038,60.2038,27231.0
2025-03-24 14:30:00,60.93,61.03,60.88,61.0,34301.0,60.2038,60.3026,60.1543,60.2729,34301.0
2025-03-24 15:00:00,61.0,61.1,60.91,61.1,51297.0,60.2729,60.3717,60.184,60.3717,51297.0
2025-03-24 15:30:00,61.09,61.12,60.83,60.84,146323.0,60.3618,60.3915,60.1049,60.1148,146323.0
2025-03-25 09:30:00,60.69,60.83,59.79,59.82,69391.0,59.9666,60.1049,59.0773,59.107,69391.0
2025-03-25 10:00:00,59.78,59.93,59.63,59.9,29029.0,59.0675,59.2157,58.9192,59.186,29029.0
2025-03-25 10:30:00,59.86,59.93,59.56,59.71,33047.0,59.1465,59.2157,58.8501,58.9983,33047.0
2025-03-25 11:00:00,59.69,59.77,59.52,59.52,54804.0,58.9785,59.0576,58.8106,58.8106,54804.0
2025-03-25 11:30:00,59.5,59.57,59.35,59.37,29990.0,58.7908,58.86,58.6426,58.6623,29990.0
2025-03-25 12:00:00,59.37,59.41,59.15,59.28,45331.0,58.6623,58.7019,58.445,58.5734,45331.0
2025-03-25 12:30:00,59.26,59.35,59.22,59.31,23922.0,58.5537,58.6426,58.5141,58.6031,23922.0
2025-03-25 13:00:00,59.31,59.38,59.21,59.38,47034.0,58.6031,58.6722,58.5043,58.6722,47034.0
2025-03-25 13:30:00,59.38,59.44,59.29,59.38,31321.0,58.6722,58.7315,58.5833,58.6722,31321.0
2025-03-25 14:00:00,59.38,59.4,59.17,59.26,28346.0,58.6722,58.692,58.4647,58.5537,28346.0
2025-03-25 14:30:00,59.26,59.3,59.0,59.03,46564.0,58.5537,58.5932,58.2968,58.3264,46564.0
2025-03-25 15:00:00,59.03,59.15,59.01,59.03,72976.0,58.3264,58.445,58.3066,58.3264,72976.0
2025-03-25 15:30:00,59.01,59.08,58.75,59.01,200738.0,58.3066,58.3758,58.0497,58.3066,200738.0
2025-03-26 09:30:00,59.17,59.78,59.01,59.69,44672.0,58.4647,59.0675,58.3066,58.9785,44672.0
2025-03-26 10:00:00,59.73,60.07,59.6,59.88,40978.0,59.0181,59.354,58.8896,59.1663,40978.0
2025-03-26 10:30:00,59.85,60.08,59.78,59.91,367261.0,59.1366,59.3639,59.0675,59.1959,367261.0
2025-03-26 11:00:00,59.9,60.0,59.73,59.78,99403.0,59.186,59.2848,59.0181,59.0675,99403.0
2025-03-26 11:30:00,59.79,59.99,59.72,59.95,118543.0,59.0773,59.275,59.0082,59.2354,118543.0
2025-03-26 12:00:00,59.95,60.0,59.83,59.87,74808.0,59.2354,59.2848,59.1169,59.1564,74808.0
2025-03-26 12:30:00,59.87,59.88,59.74,59.83,28566.0,59.1564,59.1663,59.0279,59.1169,28566.0
2025-03-26 13:00:00,59.82,60.04,59.82,60.03,38082.0,59.107,59.3244,59.107,59.3145,38082.0
2025-03-26 13:30:00,60.05,60.05,59.92,59.95,37234.0,59.3342,59.3342,59.2058,59.2354,37234.0
2025-03-26 14:00:00,59.93,60.04,59.91,59.95,26723.0,59.2157,59.3244,59.1959,59.2354,26723.0
2025-03-26 14:30:00,59.95,60.04,59.91,60.0,47885.0,59.2354,59.3244,59.1959,59.2848,47885.0
2025-03-26 15:00:00,60.01,60.08,59.91,60.07,48089.0,59.2947,59.3639,59.1959,59.354,48089.0
2025-03-26 15:30:00,60.09,60.15,59.88,59.93,198360.0,59.3738,59.433,59.1663,59.2157,198360.0
2025-03-27 09:30:00,60.04,60.59,59.7,60.55,67358.0,59.3244,59.8678,58.9884,59.8283,67358.0
2025-03-27 10:00:00,60.48,60.73,60.25,60.38,85630.0,59.7591,60.0061,59.5319,59.6603,85630.0
2025-03-27 10:30:00,60.38,60.5,60.28,60.34,38845.0,59.6603,59.7789,59.5615,59.6208,38845.0
2025-03-27 11:00:00,60.35,60.72,60.35,60.69,33780.0,59.6307,59.9963,59.6307,59.9666,33780.0
2025-03-27 11:30:00,60.69,60.8,60.5,60.53,75924.0,59.9666,60.0753,59.7789,59.8085,75924.0
2025-03-27 12:00:00,60.53,60.56,60.18,60.3,37646.0,59.8085,59.8382,59.4627,59.5813,37646.0
2025-03-27 12:30:00,60.3,60.31,60.21,60.25,25263.0,59.5813,59.5911,59.4923,59.5319,25263.0
2025-03-27 13:00:00,60.24,60.34,60.2,60.23,32318.0,59.522,59.6208,59.4825,59.5121,32318.0
2025-03-27 13:30:00,60.23,60.36,60.21,60.23,25957.0,59.5121,59.6405,59.4923,59.5121,25957.0
2025-03-27 14:00:00,60.26,60.46,60.26,60.36,37859.0,59.5417,59.7394,59.5417,59.6405,37859.0
2025-03-27 14:30:00,60.36,60.41,60.23,60.23,28026.0,59.6405,59.69,59.5121,59.5121,28026.0
2025-03-27 15:00:00,60.26,60.6,60.24,60.59,54184.0,59.5417,59.8777,59.522,59.8678,54184.0
2025-03-27 15:30:00,60.59,60.6,60.25,60.3,160949.0,59.8678,59.8777,59.5319,59.5813,160949.0
2025-03-28 09:30:00,60.86,61.12,60.28,61.12,43933.0,60.1346,60.3915,59.5615,60.3915,43933.0
2025-03-28 10:00:00,61.06,61.52,60.98,61.5,60795.0,60.3322,60.7867,60.2532,60.767,60795.0
2025-03-28 10:30:00,61.52,61.65,61.35,61.55,81690.0,60.7867,60.9152,60.6187,60.8164,81690.0
2025-03-28 11:00:00,61.58,61.7,61.41,61.44,109746.0,60.846,60.9646,60.678,60.7077,109746.0
2025-03-28 11:30:00,61.43,61.55,61.34,61.5,27482.0,60.6978,60.8164,60.6089,60.767,27482.0
2025-03-28 12:00:00,61.49,61.61,61.41,61.42,33400.0,60.7571,60.8756,60.678,60.6879,33400.0
2025-03-28 12:30:00,61.39,61.44,61.27,61.35,20858.0,60.6583,60.7077,60.5397,60.6187,20858.0
2025-03-28 13:00:00,61.33,61.44,61.29,61.42,28399.0,60.599,60.7077,60.5595,60.6879,28399.0
2025-03-28 13:30:00,61.42,61.61,61.41,61.55,34334.0,60.6879,60.8756,60.678,60.8164,34334.0
2025-03-28 14:00:00,61.55,61.62,61.27,61.34,35228.0,60.8164,60.8855,60.5397,60.6089,35228.0
2025-03-28 14:30:00,61.34,61.44,61.24,61.44,32687.0,60.6089,60.7077,60.5101,60.7077,32687.0
2025-03-28 15:00:00,61.44,61.48,61.31,61.38,46196.0,60.7077,60.7472,60.5792,60.6484,46196.0
2025-03-28 15:30:00,61.37,61.52,61.09,61.1,211572.0,60.6385,60.7867,60.3618,60.3717,211572.0
2025-03-31 09:30:00,61.59,62.35,61.56,61.76,132129.0,60.8559,61.6068,60.8262,61.0239,132129.0
2025-03-31 10:00:00,61.79,61.92,61.25,61.92,67677.0,61.0535,61.182,60.5199,61.182,67677.0
2025-03-31 10:30:00,61.88,62.14,61.82,62.07,49046.0,61.1424,61.3993,61.0831,61.3302,49046.0
2025-03-31 11:00:00,62.07,62.11,61.78,61.78,41485.0,61.3302,61.3697,61.0436,61.0436,41485.0
2025-03-31 11:30:00,61.76,61.84,61.57,61.59,19927.0,61.0239,61.1029,60.8361,60.8559,19927.0
2025-03-31 12:00:00,61.64,61.69,61.41,61.41,26842.0,60.9053,60.9547,60.678,60.678,26842.0
2025-03-31 12:30:00,61.4,61.5,61.34,61.37,34879.0,60.6682,60.767,60.6089,60.6385,34879.0
2025-03-31 13:00:00,61.35,61.51,61.27,61.35,50457.0,60.6187,60.7768,60.5397,60.6187,50457.0
2025-03-31 13:30:00,61.35,61.63,61.35,61.55,199544.0,60.6187,60.8954,60.6187,60.8164,199544.0
2025-03-31 14:00:00,61.55,61.89,61.55,61.86,37168.0,60.8164,61.1523,60.8164,61.1227,37168.0
2025-03-31 14:30:00,61.86,61.99,61.86,61.97,33695.0,61.1227,61.2511,61.1227,61.2314,33695.0
2025-03-31 15:00:00,61.95,62.2,61.93,62.15,47301.0,61.2116,61.4586,61.1918,61.4092,47301.0
2025-03-31 15:30:00,62.15,62.25,62.02,62.13,351964.0,61.4092,61.508,61.2808,61.3894,351964.0
2025-04-01 09:30:00,62.0,62.14,61.3,61.76,72990.0,61.261,61.3993,60.5693,61.0239,72990.0
2025-04-01 10:00:00,61.72,61.87,61.48,61.7,49180.0,60.9843,61.1325,60.7472,60.9646,49180.0
2025-04-01 10:30:00,61.72,62.1,61.65,62.1,33652.0,60.9843,61.3598,60.9152,61.3598,33652.0
2025-04-01 11:00:00,62.07,62.13,61.93,62.13,46476.0,61.3302,61.3894,61.1918,61.3894,46476.0
2025-04-01 11:30:00,62.06,62.11,61.97,62.03,22619.0,61.3203,61.3697,61.2314,61.2906,22619.0
2025-04-01 12:00:00,62.03,62.12,61.97,61.99,40850.0,61.2906,61.3796,61.2314,61.2511,40850.0
2025-04-01 12:30:00,61.97,62.08,61.94,61.99,41463.0,61.2314,61.34,61.2017,61.2511,41463.0
2025-04-01 13:00:00,61.98,62.06,61.87,61.89,36025.0,61.2412,61.3203,61.1325,61.1523,36025.0
2025-04-01 13:30:00,61.93,62.01,61.81,61.97,29964.0,61.1918,61.2709,61.0733,61.2314,29964.0
2025-04-01 14:00:00,61.96,62.1,61.92,61.94,47358.0,61.2215,61.3598,61.182,61.2017,47358.0
2025-04-01 14:30:00,61.95,61.97,61.82,61.86,71862.0,61.2116,61.2314,61.0831,61.1227,71862.0
2025-04-01 15:00:00,61.86,62.1,61.85,62.1,40833.0,61.1227,61.3598,61.1128,61.3598,40833.0
2025-04-01 15:30:00,62.1,62.26,62.05,62.08,267463.0,61.3598,61.5179,61.3104,61.34,267463.0
2025-04-02 09:30:00,62.42,62.59,62.0,62.49,106386.0,61.676,61.844,61.261,61.7452,106386.0
2025-04-02 10:00:00,62.5,62.55,62.23,62.38,79830.0,61.755,61.8044,61.4883,61.6365,79830.0
2025-04-02 10:30:00,62.38,62.81,62.36,62.73,81209.0,61.6365,62.0613,61.6167,61.9823,81209.0
2025-04-02 11:00:00,62.76,62.82,62.49,62.55,66539.0,62.0119,62.0712,61.7452,61.8044,66539.0
2025-04-02 11:30:00,62.57,62.61,62.16,62.19,42862.0,61.8242,61.8637,61.4191,61.4487,42862.0
2025-04-02 12:00:00,62.19,62.24,61.96,62.09,39665.0,61.4487,61.4981,61.2215,61.3499,39665.0
2025-04-02 12:30:00,62.07,62.32,62.04,62.21,36276.0,61.3302,61.5772,61.3005,61.4685,36276.0
2025-04-02 13:00:00,62.21,62.33,62.17,62.26,27552.0,61.4685,61.5871,61.429,61.5179,27552.0
2025-04-02 13:30:00,62.26,62.41,62.23,62.35,61196.0,61.5179,61.6661,61.4883,61.6068,61196.0
2025-04-02 14:00:00,62.36,62.37,62.2,62.28,53098.0,61.6167,61.6266,61.4586,61.5377,53098.0
2025-04-02 14:30:00,62.3,62.39,62.26,62.27,39227.0,61.5574,61.6464,61.5179,61.5278,39227.0
2025-04-02 15:00:00,62.26,62.44,62.26,62.34,70649.0,61.5179,61.6958,61.5179,61.5969,70649.0
2025-04-02 15:30:00,62.35,62.68,62.35,62.59,296048.0,61.6068,61.9329,61.6068,61.844,296048.0
2025-04-03 09:30:00,62.99,63.5,62.55,62.58,127105.0,62.2392,62.7431,61.8044,61.8341,127105.0
2025-04-03 10:00:00,62.53,62.61,62.03,62.57,29278.0,61.7847,61.8637,61.2906,61.8242,29278.0
2025-04-03 10:30:00,62.51,62.91,62.45,62.69,48993.0,61.7649,62.1602,61.7056,61.9428,48993.0
2025-04-03 11:00:00,62.67,62.92,62.66,62.77,40228.0,61.923,62.17,61.9131,62.0218,40228.0
2025-04-03 11:30:00,62.77,62.79,62.45,62.6,35029.0,62.0218,62.0416,61.7056,61.8538,35029.0
2025-04-03 12:00:00,62.61,62.69,62.31,62.36,74402.0,61.8637,61.9428,61.5673,61.6167,74402.0
2025-04-03 12:30:00,62.36,62.36,62.11,62.2,109443.0,61.6167,61.6167,61.3697,61.4586,109443.0
2025-04-03 13:00:00,62.18,62.19,62.0,62.13,129566.0,61.4389,61.4487,61.261,61.3894,129566.0
2025-04-03 13:30:00,62.13,62.17,61.99,62.09,136946.0,61.3894,61.429,61.2511,61.3499,136946.0
2025-04-03 14:00:00,62.1,62.27,62.0,62.06,155907.0,61.3598,61.5278,61.261,61.3203,155907.0
2025-04-03 14:30:00,62.03,62.11,61.85,62.0,161063.0,61.2906,61.3697,61.1128,61.261,161063.0
2025-04-03 15:00:00,62.02,62.23,61.93,62.04,264969.0,61.2808,61.4883,61.1918,61.3005,264969.0
2025-04-03 15:30:00,62.05,62.06,61.6,61.92,620092.0,61.3104,61.3203,60.8658,61.182,620092.0
2025-04-04 09:30:00,62.57,62.83,60.92,61.08,132646.0,61.8242,62.0811,60.1939,60.352,132646.0
2025-04-04 10:00:00,61.01,61.15,60.5,61.13,101721.0,60.2828,60.4211,59.7789,60.4014,101721.0
2025-04-04 10:30:00,61.05,61.87,61.03,61.72,143887.0,60.3223,61.1325,60.3026,60.9843,143887.0
2025-04-04 11:00:00,61.72,61.72,60.65,60.82,122529.0,60.9843,60.9843,59.9271,60.0951,122529.0
2025-04-04 11:30:00,60.83,60.98,60.61,60.63,105559.0,60.1049,60.2532,59.8876,59.9073,105559.0
2025-04-04 12:00:00,60.64,60.64,60.16,60.16,67693.0,59.9172,59.9172,59.4429,59.4429,67693.0
2025-04-04 12:30:00,60.18,60.34,59.57,59.57,81109.0,59.4627,59.6208,58.86,58.86,81109.0
2025-04-04 13:00:00,59.57,59.61,59.11,59.5,59569.0,58.86,58.8995,58.4054,58.7908,59569.0
2025-04-04 13:30:00,59.51,59.68,59.22,59.3,54843.0,58.8007,58.9687,58.5141,58.5932,54843.0
2025-04-04 14:00:00,59.3,59.4,58.67,58.79,85868.0,58.5932,58.692,57.9707,58.0893,85868.0
2025-04-04 14:30:00,58.79,58.79,58.21,58.56,117297.0,58.0893,58.0893,57.5162,57.862,117297.0
2025-04-04 15:00:00,58.55,58.89,58.54,58.67,99587.0,57.8521,58.1881,57.8422,57.9707,99587.0
2025-04-04 15:30:00,58.67,59.1,58.32,58.33,436720.0,57.9707,58.3956,57.6249,57.6347,436720.0
2025-04-07 09:30:00,57.0,57.3,55.42,55.8,282905.0,56.3206,56.617,54.7594,55.1349,282905.0
2025-04-07 10:00:00,55.8,57.45,55.05,55.73,395261.0,55.1349,56.7652,54.3938,55.0657,395261.0
2025-04-07 10:30:00,55.79,56.1,55.04,56.1,243560.0,55.125,55.4313,54.384,55.4313,243560.0
2025-04-07 11:00:00,56.1,56.31,54.92,54.95,214911.0,55.4313,55.6388,54.2654,54.295,214911.0
2025-04-07 11:30:00,54.98,55.99,54.95,55.78,129993.0,54.3247,55.3226,54.295,55.1151,129993.0
2025-04-07 12:00:00,55.76,55.95,55.24,55.51,121045.0,55.0954,55.2831,54.5816,54.8484,121045.0
2025-04-07 12:30:00,55.51,55.56,55.08,55.22,89051.0,54.8484,54.8978,54.4235,54.5618,89051.0
2025-04-07 13:00:00,55.23,55.84,55.09,55.84,97566.0,54.5717,55.1744,54.4334,55.1744,97566.0
2025-04-07 13:30:00,55.82,56.18,55.59,56.12,98485.0,55.1547,55.5104,54.9274,55.4511,98485.0
2025-04-07 14:00:00,56.15,56.34,55.96,56.19,122850.0,55.4807,55.6685,55.293,55.5203,122850.0
2025-04-07 14:30:00,56.19,56.37,55.55,55.74,206039.0,55.5203,55.6981,54.8879,55.0756,206039.0
2025-04-07 15:00:00,55.74,55.97,55.4,55.56,222606.0,55.0756,55.3029,54.7397,54.8978,222606.0
2025-04-07 15:30:00,55.55,55.97,55.37,55.57,465898.0,54.8879,55.3029,54.71,54.9076,465898.0
2025-04-08 09:30:00,56.47,56.99,55.52,56.23,291655.0,55.7969,56.3107,54.8582,55.5598,291655.0
2025-04-08 10:00:00,56.25,56.61,56.09,56.34,120650.0,55.5795,55.9352,55.4214,55.6685,120650.0
2025-04-08 10:30:00,56.34,56.57,56.08,56.18,149046.0,55.6685,55.8957,55.4116,55.5104,149046.0
2025-04-08 11:00:00,56.16,56.43,56.06,56.11,98228.0,55.4906,55.7574,55.3918,55.4412,98228.0
2025-04-08 11:30:00,56.09,56.49,56.08,56.35,59737.0,55.4214,55.8167,55.4116,55.6783,59737.0
2025-04-08 12:00:00,56.35,56.46,56.11,56.3,65335.0,55.6783,55.787,55.4412,55.6289,65335.0
2025-04-08 12:30:00,56.34,56.36,55.66,55.75,100758.0,55.6685,55.6882,54.9966,55.0855,100758.0
2025-04-08 13:00:00,55.74,55.78,54.87,54.92,90405.0,55.0756,55.1151,54.216,54.2654,90405.0
2025-04-08 13:30:00,54.93,55.24,54.77,55.02,133131.0,54.2753,54.5816,54.1172,54.3642,133131.0
2025-04-08 14:00:00,54.99,55.05,54.24,54.29,119813.0,54.3346,54.3938,53.5935,53.6429,119813.0
2025-04-08 14:30:00,54.31,54.73,54.3,54.55,106484.0,53.6627,54.0777,53.6528,53.8998,106484.0
2025-04-08 15:00:00,54.55,54.68,54.26,54.3,185523.0,53.8998,54.0282,53.6133,53.6528,185523.0
2025-04-08 15:30:00,54.3,54.4,53.66,54.24,462620.0,53.6528,53.7516,53.0204,53.5935,462620.0
2025-04-09 09:30:00,54.35,54.35,52.67,53.32,196932.0,53.7022,53.7022,52.0422,52.6845,196932.0
2025-04-09 10:00:00,53.31,53.48,52.28,52.59,133364.0,52.6746,52.8426,51.6569,51.9632,133364.0
2025-04-09 10:30:00,52.51,53.1,52.36,52.36,116110.0,51.8841,52.4671,51.7359,51.7359,116110.0
2025-04-09 11:00:00,52.42,53.23,52.31,52.88,158384.0,51.7952,52.5955,51.6865,52.2497,158384.0
2025-04-09 11:30:00,52.89,52.99,52.5,52.53,75781.0,52.2596,52.3584,51.8742,51.9039,75781.0
2025-04-09 12:00:00,52.51,53.14,52.42,53.03,111171.0,51.8841,52.5066,51.7952,52.3979,111171.0
2025-04-09 12:30:00,53.06,53.25,52.92,53.16,68161.0,52.4276,52.6153,52.2892,52.5264,68161.0
2025-04-09 13:00:00,53.17,55.66,53.09,55.09,147932.0,52.5362,54.9966,52.4572,54.4334,147932.0
2025-04-09 13:30:00,55.09,55.85,54.89,55.81,314536.0,54.4334,55.1843,54.2357,55.1448,314536.0
2025-04-09 14:00:00,55.84,56.03,55.08,55.59,168598.0,55.1744,55.3622,54.4235,54.9274,168598.0
2025-04-09 14:30:00,55.59,55.8,55.39,55.45,176009.0,54.9274,55.1349,54.7298,54.7891,176009.0
2025-04-09 15:00:00,55.43,56.22,55.39,56.21,198025.0,54.7693,55.5499,54.7298,55.54,198025.0
2025-04-09 15:30:00,56.21,56.53,56.1,56.33,789056.0,55.54,55.8562,55.4313,55.6586,789056.0
2025-04-10 09:30:00,55.05,56.34,54.92,56.19,177274.0,54.3938,55.6685,54.2654,55.5203,177274.0
2025-04-10 10:00:00,56.19,56.19,55.37,55.37,103834.0,55.5203,55.5203,54.71,54.71,103834.0
2025-04-10 10:30:00,55.36,55.47,54.88,54.91,161966.0,54.7001,54.8088,54.2259,54.2555,161966.0
2025-04-10 11:00:00,54.91,55.28,54.9,55.21,113999.0,54.2555,54.6211,54.2456,54.5519,113999.0
2025-04-10 11:30:00,55.21,55.21,54.73,54.93,91124.0,54.5519,54.5519,54.0777,54.2753,91124.0
2025-04-10 12:00:00,54.9,55.01,54.2,54.44,82688.0,54.2456,54.3543,53.554,53.7911,82688.0
2025-04-10 12:30:00,54.43,55.34,54.43,55.08,87532.0,53.7812,54.6804,53.7812,54.4235,87532.0
2025-04-10 13:00:00,55.08,55.59,54.52,54.99,88022.0,54.4235,54.9274,53.8702,54.3346,88022.0
2025-04-10 13:30:00,54.92,55.76,54.83,55.62,86648.0,54.2654,55.0954,54.1765,54.957,86648.0
2025-04-10 14:00:00,55.61,56.03,55.38,55.99,93806.0,54.9472,55.3622,54.7199,55.3226,93806.0
2025-04-10 14:30:00,56.03,56.26,55.83,56.0,93255.0,55.3622,55.5894,55.1645,55.3325,93255.0
2025-04-10 15:00:00,56.01,56.45,55.9,55.91,159374.0,55.3424,55.7772,55.2337,55.2436,159374.0
2025-04-10 15:30:00,55.91,56.05,55.16,55.66,581010.0,55.2436,55.3819,54.5025,54.9966,581010.0
2025-04-11 09:30:00,55.64,55.92,54.87,55.32,85069.0,54.9768,55.2535,54.216,54.6606,85069.0
2025-04-11 10:00:00,55.34,55.57,54.88,54.88,79741.0,54.6804,54.9076,54.2259,54.2259,79741.0
2025-04-11 10:30:00,54.97,55.4,54.86,54.99,87135.0,54.3148,54.7397,54.2061,54.3346,87135.0
2025-04-11 11:00:00,55.01,55.32,54.7,54.96,86499.0,54.3543,54.6606,54.048,54.3049,86499.0
2025-04-11 11:30:00,55.01,55.45,54.94,55.37,86053.0,54.3543,54.7891,54.2851,54.71,86053.0
2025-04-11 12:00:00,55.37,55.68,55.34,55.54,67336.0,54.71,55.0163,54.6804,54.878,67336.0
2025-04-11 12:30:00,55.55,55.88,55.55,55.83,64599.0,54.8879,55.2139,54.8879,55.1645,64599.0
2025-04-11 13:00:00,55.86,56.05,55.71,55.82,113477.0,55.1942,55.3819,55.046,55.1547,113477.0
2025-04-11 13:30:00,55.84,56.53,55.78,56.38,151754.0,55.1744,55.8562,55.1151,55.708,151754.0
2025-04-11 14:00:00,56.36,56.49,56.1,56.28,102962.0,55.6882,55.8167,55.4313,55.6092,102962.0
2025-04-11 14:30:00,56.28,56.46,56.22,56.28,71645.0,55.6092,55.787,55.5499,55.6092,71645.0
2025-04-11 15:00:00,56.3,56.55,56.29,56.47,146242.0,55.6289,55.876,55.6191,55.7969,146242.0
2025-04-11 15:30:00,56.45,56.45,56.12,56.31,288848.0,55.7772,55.7772,55.4511,55.6388,288848.0
2025-04-14 09:30:00,56.72,57.92,56.5,57.75,208791.0,56.0439,57.2296,55.8266,57.0617,208791.0
2025-04-14 10:00:00,57.75,58.02,57.47,57.87,199806.0,57.0617,57.3284,56.785,57.1802,199806.0
2025-04-14 10:30:00,57.87,57.92,57.47,57.7,127674.0,57.1802,57.2296,56.785,57.0123,127674.0
2025-04-14 11:00:00,57.73,57.99,57.45,57.48,110540.0,57.0419,57.2988,56.7652,56.7949,110540.0
2025-04-14 11:30:00,57.45,57.89,57.45,57.82,77772.0,56.7652,57.2,56.7652,57.1308,77772.0
2025-04-14 12:00:00,57.82,57.94,57.62,57.87,49552.0,57.1308,57.2494,56.9332,57.1802,49552.0
2025-04-14 12:30:00,57.87,58.06,57.75,57.75,87112.0,57.1802,57.368,57.0617,57.0617,87112.0
2025-04-14 13:00:00,57.81,58.19,57.76,58.16,89405.0,57.1209,57.4964,57.0715,57.4668,89405.0
2025-04-14 13:30:00,58.15,58.32,58.03,58.23,76063.0,57.4569,57.6249,57.3383,57.5359,76063.0
2025-04-14 14:00:00,58.22,58.56,58.21,58.48,105003.0,57.5261,57.862,57.5162,57.783,105003.0
2025-04-14 14:30:00,58.5,58.63,58.38,58.57,108359.0,57.8027,57.9312,57.6841,57.8719,108359.0
2025-04-14 15:00:00,58.57,58.72,58.53,58.55,92836.0,57.8719,58.0201,57.8324,57.8521,92836.0
2025-04-14 15:30:00,58.55,58.7,58.43,58.47,350236.0,57.8521,58.0003,57.7336,57.7731,350236.0
2025-04-15 09:30:00,58.58,58.91,58.22,58.6,93820.0,57.8818,58.2078,57.5261,57.9015,93820.0
2025-04-15 10:00:00,58.6,58.78,58.41,58.71,93017.0,57.9015,58.0794,57.7138,58.0102,93017.0
2025-04-15 10:30:00,58.72,58.93,58.66,58.8,49897.0,58.0201,58.2276,57.9608,58.0991,49897.0
2025-04-15 11:00:00,58.82,58.93,58.36,58.37,57383.0,58.1189,58.2276,57.6644,57.6743,57383.0
2025-04-15 11:30:00,58.37,58.41,58.14,58.26,205370.0,57.6743,57.7138,57.447,57.5656,205370.0
2025-04-15 12:00:00,58.27,58.3,58.11,58.19,129532.0,57.5755,57.6051,57.4174,57.4964,129532.0
2025-04-15 12:30:00,58.21,58.34,58.13,58.26,75397.0,57.5162,57.6446,57.4371,57.5656,75397.0
2025-04-15 13:00:00,58.27,58.3,58.08,58.17,60418.0,57.5755,57.6051,57.3877,57.4766,60418.0
2025-04-15 13:30:00,58.17,58.28,58.05,58.24,63051.0,57.4766,57.5853,57.3581,57.5458,63051.0
2025-04-15 14:00:00,58.22,58.27,58.16,58.2,40008.0,57.5261,57.5755,57.4668,57.5063,40008.0
2025-04-15 14:30:00,58.21,58.33,58.2,58.32,41737.0,57.5162,57.6347,57.5063,57.6249,41737.0
2025-04-15 15:00:00,58.27,58.33,58.23,58.26,68266.0,57.5755,57.6347,57.5359,57.5656,68266.0
2025-04-15 15:30:00,58.25,58.26,57.93,57.98,284974.0,57.5557,57.5656,57.2395,57.2889,284974.0
2025-04-16 09:30:00,58.43,58.43,58.11,58.33,120295.0,57.7336,57.7336,57.4174,57.6347,120295.0
2025-04-16 10:00:00,58.32,58.38,58.08,58.37,58386.0,57.6249,57.6841,57.3877,57.6743,58386.0
2025-04-16 10:30:00,58.37,58.55,58.35,58.53,107743.0,57.6743,57.8521,57.6545,57.8324,107743.0
2025-04-16 11:00:00,58.55,58.85,58.5,58.84,47309.0,57.8521,58.1485,57.8027,58.1387,47309.0
2025-04-16 11:30:00,58.83,59.08,58.83,58.98,114476.0,58.1288,58.3758,58.1288,58.277,114476.0
2025-04-16 12:00:00,58.98,58.98,58.71,58.86,78584.0,58.277,58.277,58.0102,58.1584,78584.0
2025-04-16 12:30:00,58.87,59.0,58.83,58.99,36848.0,58.1683,58.2968,58.1288,58.2869,36848.0
2025-04-16 13:00:00,58.99,59.08,58.92,58.97,50936.0,58.2869,58.3758,58.2177,58.2671,50936.0
2025-04-16 13:30:00,58.95,58.97,58.6,58.62,76215.0,58.2474,58.2671,57.9015,57.9213,76215.0
2025-04-16 14:00:00,58.64,58.74,58.51,58.6,46605.0,57.941,58.0399,57.8126,57.9015,46605.0
2025-04-16 14:30:00,58.63,58.63,58.32,58.45,46459.0,57.9312,57.9312,57.6249,57.7533,46459.0
2025-04-16 15:00:00,58.44,58.46,58.09,58.12,67096.0,57.7434,57.7632,57.3976,57.4272,67096.0
2025-04-16 15:30:00,58.13,58.27,57.89,58.07,307008.0,57.4371,57.5755,57.2,57.3778,307008.0
2025-04-17 09:30:00,57.84,58.34,57.43,58.17,344319.0,57.1506,57.6446,56.7455,57.4766,344319.0
2025-04-17 10:00:00,58.21,58.49,58.18,58.23,55890.0,57.5162,57.7928,57.4865,57.5359,55890.0
2025-04-17 10:30:00,58.26,58.26,57.93,58.06,73197.0,57.5656,57.5656,57.2395,57.368,73197.0
2025-04-17 11:00:00,58.07,58.35,58.05,58.22,70751.0,57.3778,57.6545,57.3581,57.5261,70751.0
2025-04-17 11:30:00,58.2,58.31,58.14,58.21,77793.0,57.5063,57.615,57.447,57.5162,77793.0
2025-04-17 12:00:00,58.21,58.5,58.13,58.48,123674.0,57.5162,57.8027,57.4371,57.783,123674.0
2025-04-17 12:30:00,58.48,58.66,58.41,58.64,76523.0,57.783,57.9608,57.7138,57.941,76523.0
2025-04-17 13:00:00,58.65,58.66,58.42,58.45,51225.0,57.9509,57.9608,57.7237,57.7533,51225.0
2025-04-17 13:30:00,58.46,58.55,58.34,58.51,84647.0,57.7632,57.8521,57.6446,57.8126,84647.0
2025-04-17 14:00:00,58.52,58.7,58.41,58.46,104104.0,57.8225,58.0003,57.7138,57.7632,104104.0
2025-04-17 14:30:00,58.48,58.57,58.29,58.33,109042.0,57.783,57.8719,57.5952,57.6347,109042.0
2025-04-17 15:00:00,58.33,58.33,57.82,57.85,155272.0,57.6347,57.6347,57.1308,57.1605,155272.0
2025-04-17 15:30:00,57.87,57.96,57.36,57.44,851841.0,57.1802,57.2692,56.6763,56.7554,851841.0
2025-04-21 09:30:00,57.21,57.32,56.72,56.84,47420.0,56.5281,56.6368,56.0439,56.1625,47420.0
2025-04-21 10:00:00,56.81,56.83,56.6,56.66,73703.0,56.1329,56.1526,55.9254,55.9846,73703.0
2025-04-21 10:30:00,56.7,56.73,56.38,56.41,33403.0,56.0242,56.0538,55.708,55.7376,33403.0
2025-04-21 11:00:00,56.4,56.43,56.22,56.24,63097.0,55.7277,55.7574,55.5499,55.5697,63097.0
2025-04-21 11:30:00,56.23,56.25,56.02,56.07,25518.0,55.5598,55.5795,55.3523,55.4017,25518.0
2025-04-21 12:00:00,56.07,56.11,55.97,56.01,37222.0,55.4017,55.4412,55.3029,55.3424,37222.0
2025-04-21 12:30:00,56.01,56.14,55.95,55.95,27652.0,55.3424,55.4708,55.2831,55.2831,27652.0
2025-04-21 13:00:00,55.97,55.98,55.65,55.69,45723.0,55.3029,55.3128,54.9867,55.0262,45723.0
2025-04-21 13:30:00,55.68,55.76,55.57,55.61,73222.0,55.0163,55.0954,54.9076,54.9472,73222.0
2025-04-21 14:00:00,55.59,55.84,55.56,55.84,52778.0,54.9274,55.1744,54.8978,55.1744,52778.0
2025-04-21 14:30:00,55.83,55.95,55.81,55.9,72934.0,55.1645,55.2831,55.1448,55.2337,72934.0
2025-04-21 15:00:00,55.9,56.1,55.83,56.02,55809.0,55.2337,55.4313,55.1645,55.3523,55809.0
2025-04-21 15:30:00,56.02,56.39,55.98,56.38,245858.0,55.3523,55.7179,55.3128,55.708,245858.0
2025-04-22 09:30:00,56.96,57.74,56.92,57.68,38798.0,56.2811,57.0518,56.2415,56.9925,38798.0
2025-04-22 10:00:00,57.71,57.88,57.55,57.84,58092.0,57.0221,57.1901,56.864,57.1506,58092.0
2025-04-22 10:30:00,57.89,58.07,57.82,58.05,24432.0,57.2,57.3778,57.1308,57.3581,24432.0
2025-04-22 11:00:00,58.03,58.09,57.9,57.98,24801.0,57.3383,57.3976,57.2099,57.2889,24801.0
2025-04-22 11:30:00,58.0,58.23,58.0,58.19,38288.0,57.3087,57.5359,57.3087,57.4964,38288.0
2025-04-22 12:00:00,58.16,58.36,57.97,58.02,43953.0,57.4668,57.6644,57.279,57.3284,43953.0
2025-04-22 12:30:00,58.02,58.06,57.74,57.75,28549.0,57.3284,57.368,57.0518,57.0617,28549.0
2025-04-22 13:00:00,57.76,57.83,57.34,57.34,61402.0,57.0715,57.1407,56.6565,56.6565,61402.0
2025-04-22 13:30:00,57.36,57.36,57.17,57.17,50899.0,56.6763,56.6763,56.4886,56.4886,50899.0
2025-04-22 14:00:00,57.17,57.65,57.17,57.61,55558.0,56.4886,56.9628,56.4886,56.9233,55558.0
2025-04-22 14:30:00,57.61,57.79,57.58,57.73,32097.0,56.9233,57.1012,56.8937,57.0419,32097.0
2025-04-22 15:00:00,57.72,57.83,57.65,57.78,51069.0,57.032,57.1407,56.9628,57.0913,51069.0
2025-04-22 15:30:00,57.77,58.1,57.73,58.04,187313.0,57.0814,57.4075,57.0419,57.3482,187313.0
2025-04-23 09:30:00,57.83,59.13,57.74,59.11,96824.0,57.1407,58.4252,57.0518,58.4054,96824.0
2025-04-23 10:00:00,59.12,59.18,58.71,59.09,70493.0,58.4153,58.4746,58.0102,58.3857,70493.0
2025-04-23 10:30:00,59.09,59.18,58.72,58.78,90890.0,58.3857,58.4746,58.0201,58.0794,90890.0
2025-04-23 11:00:00,58.8,58.86,57.96,58.05,97262.0,58.0991,58.1584,57.2692,57.3581,97262.0
2025-04-23 11:30:00,58.05,58.19,57.83,57.9,48605.0,57.3581,57.4964,57.1407,57.2099,48605.0
2025-04-23 12:00:00,57.89,57.93,57.49,57.71,41112.0,57.2,57.2395,56.8048,57.0221,41112.0
2025-04-23 12:30:00,57.72,57.83,57.65,57.8,37666.0,57.032,57.1407,56.9628,57.1111,37666.0
2025-04-23 13:00:00,57.76,57.98,57.64,57.82,43263.0,57.0715,57.2889,56.953,57.1308,43263.0
2025-04-23 13:30:00,57.85,57.98,57.69,57.89,54395.0,57.1605,57.2889,57.0024,57.2,54395.0
2025-04-23 14:00:00,57.89,58.03,57.79,57.8,65929.0,57.2,57.3383,57.1012,57.1111,65929.0
2025-04-23 14:30:00,57.79,57.89,57.67,57.69,43473.0,57.1012,57.2,56.9826,57.0024,43473.0
2025-04-23 15:00:00,57.72,57.9,57.63,57.86,45808.0,57.032,57.2099,56.9431,57.1703,45808.0
2025-04-23 15:30:00,57.87,58.21,57.85,57.96,317970.0,57.1802,57.5162,57.1605,57.2692,317970.0
2025-04-24 09:30:00,57.94,58.12,57.35,57.92,263039.0,57.2494,57.4272,56.6664,57.2296,263039.0
2025-04-24 10:00:00,57.94,58.36,57.85,58.32,226968.0,57.2494,57.6644,57.1605,57.6249,226968.0
2025-04-24 10:30:00,58.31,58.46,58.18,58.3,45402.0,57.615,57.7632,57.4865,57.6051,45402.0
2025-04-24 11:00:00,58.3,58.46,58.19,58.38,123615.0,57.6051,57.7632,57.4964,57.6841,123615.0
2025-04-24 11:30:00,58.37,58.56,58.34,58.54,50235.0,57.6743,57.862,57.6446,57.8422,50235.0
2025-04-24 12:00:00,58.55,58.81,58.52,58.73,52947.0,57.8521,58.109,57.8225,58.03,52947.0
2025-04-24 12:30:00,58.76,58.92,58.72,58.77,43421.0,58.0596,58.2177,58.0201,58.0695,43421.0
2025-04-24 13:00:00,58.76,58.81,58.68,58.71,33260.0,58.0596,58.109,57.9806,58.0102,33260.0
2025-04-24 13:30:00,58.71,58.76,58.44,58.45,42359.0,58.0102,58.0596,57.7434,57.7533,42359.0
2025-04-24 14:00:00,58.48,58.76,58.47,58.6,99665.0,57.783,58.0596,57.7731,57.9015,99665.0
2025-04-24 14:30:00,58.6,58.75,58.6,58.71,29749.0,57.9015,58.0497,57.9015,58.0102,29749.0
2025-04-24 15:00:00,58.69,58.69,58.49,58.57,44970.0,57.9905,57.9905,57.7928,57.8719,44970.0
2025-04-24 15:30:00,58.58,58.76,58.49,58.54,274883.0,57.8818,58.0596,57.7928,57.8422,274883.0
2025-04-25 09:30:00,58.42,58.52,57.7,57.72,157707.0,57.7237,57.8225,57.0123,57.032,157707.0
2025-04-25 10:00:00,57.77,58.3,57.7,58.07,93869.0,57.0814,57.6051,57.0123,57.3778,93869.0
2025-04-25 10:30:00,58.07,58.18,57.94,58.17,67551.0,57.3778,57.4865,57.2494,57.4766,67551.0
2025-04-25 11:00:00,58.16,58.31,58.0,58.04,124289.0,57.4668,57.615,57.3087,57.3482,124289.0
2025-04-25 11:30:00,58.04,58.16,57.96,58.09,68932.0,57.3482,57.4668,57.2692,57.3976,68932.0
2025-04-25 12:00:00,58.11,58.32,58.07,58.32,89256.0,57.4174,57.6249,57.3778,57.6249,89256.0
2025-04-25 12:30:00,58.3,58.33,57.94,57.99,42116.0,57.6051,57.6347,57.2494,57.2988,42116.0
2025-04-25 13:00:00,57.99,58.06,57.88,58.06,49566.0,57.2988,57.368,57.1901,57.368,49566.0
2025-04-25 13:30:00,58.04,58.12,57.89,57.89,52795.0,57.3482,57.4272,57.2,57.2,52795.0
2025-04-25 14:00:00,57.89,58.09,57.83,58.04,46314.0,57.2,57.3976,57.1407,57.3482,46314.0
2025-04-25 14:30:00,58.06,58.12,57.92,57.94,57908.0,57.368,57.4272,57.2296,57.2494,57908.0
2025-04-25 15:00:00,57.94,58.12,57.93,57.98,39462.0,57.2494,57.4272,57.2395,57.2889,39462.0
2025-04-25 15:30:00,57.98,57.99,57.78,57.85,390833.0,57.2889,57.2988,57.0913,57.1605,390833.0
2025-04-28 09:30:00,58.0,58.5,57.79,58.01,136057.0,57.3087,57.8027,57.1012,57.3186,136057.0
2025-04-28 10:00:00,58.01,58.23,57.93,58.08,58847.0,57.3186,57.5359,57.2395,57.3877,58847.0
2025-04-28 10:30:00,58.07,58.44,57.96,58.44,72576.0,57.3778,57.7434,57.2692,57.7434,72576.0
2025-04-28 11:00:00,58.43,58.73,58.15,58.68,686797.0,57.7336,58.03,57.4569,57.9806,686797.0
2025-04-28 11:30:00,58.68,58.84,58.53,58.77,1074783.0,57.9806,58.1387,57.8324,58.0695,1074783.0
2025-04-28 12:00:00,58.78,58.82,58.59,58.6,1137488.0,58.0794,58.1189,57.8916,57.9015,1137488.0
2025-04-28 12:30:00,58.61,58.82,58.59,58.78,51529.0,57.9114,58.1189,57.8916,58.0794,51529.0
2025-04-28 13:00:00,58.78,58.87,58.7,58.82,1421913.0,58.0794,58.1683,58.0003,58.1189,1421913.0
2025-04-28 13:30:00,58.82,59.01,58.77,58.98,87165.0,58.1189,58.3066,58.0695,58.277,87165.0
2025-04-28 14:00:00,58.98,59.19,58.93,59.13,114284.0,58.277,58.4845,58.2276,58.4252,114284.0
2025-04-28 14:30:00,59.13,59.15,58.98,59.01,195625.0,58.4252,58.445,58.277,58.3066,195625.0
2025-04-28 15:00:00,59.02,59.15,58.96,58.99,158728.0,58.3165,58.445,58.2572,58.2869,158728.0
2025-04-28 15:30:00,59.0,59.34,58.91,59.11,813879.0,58.2968,58.6327,58.2078,58.4054,813879.0
2025-04-29 09:30:00,59.02,59.47,58.52,59.36,213312.0,58.3165,58.7612,57.8225,58.6525,213312.0
2025-04-29 10:00:00,59.31,59.33,59.07,59.11,69625.0,58.6031,58.6228,58.3659,58.4054,69625.0
2025-04-29 10:30:00,59.09,59.38,59.06,59.18,1655024.0,58.3857,58.6722,58.356,58.4746,1655024.0
2025-04-29 11:00:00,59.21,59.36,58.97,59.27,115169.0,58.5043,58.6525,58.2671,58.5635,115169.0
2025-04-29 11:30:00,59.25,59.37,59.2,59.24,57203.0,58.5438,58.6623,58.4944,58.5339,57203.0
2025-04-29 12:00:00,59.2,59.55,59.17,59.54,36863.0,58.4944,58.8402,58.4647,58.8303,36863.0
2025-04-29 12:30:00,59.54,59.61,59.18,59.18,206931.0,58.8303,58.8995,58.4746,58.4746,206931.0
2025-04-29 13:00:00,59.21,59.38,59.15,59.27,94898.0,58.5043,58.6722,58.445,58.5635,94898.0
2025-04-29 13:30:00,59.26,59.57,59.25,59.48,61212.0,58.5537,58.86,58.5438,58.771,61212.0
2025-04-29 14:00:00,59.48,59.59,59.34,59.39,73793.0,58.771,58.8797,58.6327,58.6821,73793.0
2025-04-29 14:30:00,59.4,59.51,59.36,59.43,63599.0,58.692,58.8007,58.6525,58.7216,63599.0
2025-04-29 15:00:00,59.43,59.54,59.43,59.49,85588.0,58.7216,58.8303,58.7216,58.7809,85588.0
2025-04-29 15:30:00,59.5,59.58,59.37,59.42,307281.0,58.7908,58.8698,58.6623,58.7118,307281.0
2025-04-30 09:30:00,59.48,60.02,58.5,58.69,99969.0,58.771,59.3046,57.8027,57.9905,99969.0
2025-04-30 10:00:00,58.7,58.91,58.49,58.82,166567.0,58.0003,58.2078,57.7928,58.1189,166567.0
2025-04-30 10:30:00,58.83,59.1,58.82,59.08,478446.0,58.1288,58.3956,58.1189,58.3758,478446.0
2025-04-30 11:00:00,59.08,59.4,59.05,59.37,194269.0,58.3758,58.692,58.3462,58.6623,194269.0
2025-04-30 11:30:00,59.37,59.41,59.07,59.15,40934.0,58.6623,58.7019,58.3659,58.445,40934.0
2025-04-30 12:00:00,59.15,59.22,59.04,59.14,33544.0,58.445,58.5141,58.3363,58.4351,33544.0
2025-04-30 12:30:00,59.12,59.3,59.04,59.28,58207.0,58.4153,58.5932,58.3363,58.5734,58207.0
2025-04-30 13:00:00,59.28,59.3,59.06,59.29,39421.0,58.5734,58.5932,58.356,58.5833,39421.0
2025-04-30 13:30:00,59.3,59.53,59.29,59.47,1036878.0,58.5932,58.8204,58.5833,58.7612,1036878.0
2025-04-30 14:00:00,59.48,59.64,59.3,59.33,115958.0,58.771,58.9291,58.5932,58.6228,115958.0
2025-04-30 14:30:00,59.34,59.4,59.16,59.22,91196.0,58.6327,58.692,58.4548,58.5141,91196.0
2025-04-30 15:00:00,59.22,59.34,59.13,59.16,111675.0,58.5141,58.6327,58.4252,58.4548,111675.0
2025-04-30 15:30:00,59.15,59.76,58.99,59.47,403973.0,58.445,59.0477,58.2869,58.7612,403973.0
2025-05-01 09:30:00,59.54,59.78,59.03,59.38,78721.0,58.8303,59.0675,58.3264,58.6722,78721.0
2025-05-01 10:00:00,59.46,59.91,59.39,59.69,175622.0,58.7513,59.1959,58.6821,58.9785,175622.0
2025-05-01 10:30:00,59.72,59.99,59.48,59.96,84432.0,59.0082,59.275,58.771,59.2453,84432.0
2025-05-01 11:00:00,59.97,60.02,59.63,59.63,74615.0,59.2552,59.3046,58.9192,58.9192,74615.0
2025-05-01 11:30:00,59.63,59.63,59.28,59.33,26949.0,58.9192,58.9192,58.5734,58.6228,26949.0
2025-05-01 12:00:00,59.34,59.37,59.06,59.23,32235.0,58.6327,58.6623,58.356,58.524,32235.0
2025-05-01 12:30:00,59.22,59.25,59.11,59.13,30817.0,58.5141,58.5438,58.4054,58.4252,30817.0
2025-05-01 13:00:00,59.14,59.48,59.14,59.43,93380.0,58.4351,58.771,58.4351,58.7216,93380.0
2025-05-01 13:30:00,59.45,59.55,59.3,59.32,55752.0,58.7414,58.8402,58.5932,58.6129,55752.0
2025-05-01 14:00:00,59.32,59.44,59.2,59.33,66980.0,58.6129,58.7315,58.4944,58.6228,66980.0
2025-05-01 14:30:00,59.33,59.36,59.21,59.24,70338.0,58.6228,58.6525,58.5043,58.5339,70338.0
2025-05-01 15:00:00,59.25,59.48,59.23,59.48,71641.0,58.5438,58.771,58.524,58.771,71641.0
2025-05-01 15:30:00,59.48,59.54,59.04,59.1,312932.0,58.771,58.8303,58.3363,58.3956,312932.0
2025-05-02 09:30:00,58.79,59.5,58.03,58.39,202067.0,58.0893,58.7908,57.3383,57.694,202067.0
2025-05-02 10:00:00,58.36,58.9,58.26,58.73,694494.0,57.6644,58.1979,57.5656,58.03,694494.0
2025-05-02 10:30:00,58.68,59.0,58.63,58.93,82006.0,57.9806,58.2968,57.9312,58.2276,82006.0
2025-05-02 11:00:00,58.92,59.13,58.86,59.09,107088.0,58.2177,58.4252,58.1584,58.3857,107088.0
2025-05-02 11:30:00,59.1,59.11,58.65,58.84,80927.0,58.3956,58.4054,57.9509,58.1387,80927.0
2025-05-02 12:00:00,58.83,59.0,58.73,58.98,61052.0,58.1288,58.2968,58.03,58.277,61052.0
2025-05-02 12:30:00,59.0,59.23,59.0,59.22,55203.0,58.2968,58.524,58.2968,58.5141,55203.0
2025-05-02 13:00:00,59.23,59.41,59.09,59.1,88015.0,58.524,58.7019,58.3857,58.3956,88015.0
2025-05-02 13:30:00,59.08,59.08,58.71,58.71,56811.0,58.3758,58.3758,58.0102,58.0102,56811.0
2025-05-02 14:00:00,58.71,58.89,58.68,58.68,64752.0,58.0102,58.1881,57.9806,57.9806,64752.0
2025-05-02 14:30:00,58.7,58.91,58.58,58.77,140182.0,58.0003,58.2078,57.8818,58.0695,140182.0
2025-05-02 15:00:00,58.79,59.0,58.73,58.92,72162.0,58.0893,58.2968,58.03,58.2177,72162.0
2025-05-02 15:30:00,58.92,59.03,58.69,58.82,613388.0,58.2177,58.3264,57.9905,58.1189,613388.0
2025-05-05 09:30:00,58.99,59.02,58.5,58.58,83747.0,58.2869,58.3165,57.8027,57.8818,83747.0
2025-05-05 10:00:00,58.62,59.01,58.54,58.91,32333.0,57.9213,58.3066,57.8422,58.2078,32333.0
2025-05-05 10:30:00,58.9,59.16,58.89,59.05,40564.0,58.1979,58.4548,58.1881,58.3462,40564.0
2025-05-05 11:00:00,59.07,59.18,59.04,59.1,25829.0,58.3659,58.4746,58.3363,58.3956,25829.0
2025-05-05 11:30:00,59.08,59.3,58.98,59.22,25582.0,58.3758,58.5932,58.277,58.5141,25582.0
2025-05-05 12:00:00,59.23,59.29,59.1,59.18,42365.0,58.524,58.5833,58.3956,58.4746,42365.0
2025-05-05 12:30:00,59.18,59.22,59.0,59.01,41334.0,58.4746,58.5141,58.2968,58.3066,41334.0
2025-05-05 13:00:00,59.01,59.08,58.9,58.9,30518.0,58.3066,58.3758,58.1979,58.1979,30518.0
2025-05-05 13:30:00,58.91,59.14,58.9,59.14,58061.0,58.2078,58.4351,58.1979,58.4351,58061.0
2025-05-05 14:00:00,59.13,59.3,59.08,59.28,34240.0,58.4252,58.5932,58.3758,58.5734,34240.0
2025-05-05 14:30:00,59.29,59.41,59.28,59.35,61189.0,58.5833,58.7019,58.5734,58.6426,61189.0
2025-05-05 15:00:00,59.37,59.41,59.27,59.3,93786.0,58.6623,58.7019,58.5635,58.5932,93786.0
2025-05-05 15:30:00,59.29,59.39,59.23,59.32,489157.0,58.5833,58.6821,58.524,58.6129,489157.0
2025-05-06 09:30:00,59.28,59.56,58.92,59.25,62404.0,58.5734,58.8501,58.2177,58.5438,62404.0
2025-05-06 10:00:00,59.26,59.41,59.13,59.39,57450.0,58.5537,58.7019,58.4252,58.6821,57450.0
2025-05-06 10:30:00,59.39,59.64,59.29,59.54,72998.0,58.6821,58.9291,58.5833,58.8303,72998.0
2025-05-06 11:00:00,59.55,59.7,59.54,59.64,57817.0,58.8402,58.9884,58.8303,58.9291,57817.0
2025-05-06 11:30:00,59.62,59.71,59.61,59.67,36157.0,58.9094,58.9983,58.8995,58.9588,36157.0
2025-05-06 12:00:00,59.67,59.73,59.49,59.52,41201.0,58.9588,59.0181,58.7809,58.8106,41201.0
2025-05-06 12:30:00,59.52,59.6,59.32,59.38,27502.0,58.8106,58.8896,58.6129,58.6722,27502.0
2025-05-06 13:00:00,59.39,59.54,59.38,59.4,35865.0,58.6821,58.8303,58.6722,58.692,35865.0
2025-05-06 13:30:00,59.42,59.48,59.4,59.43,36289.0,58.7118,58.771,58.692,58.7216,36289.0
2025-05-06 14:00:00,59.43,59.51,59.35,59.47,38668.0,58.7216,58.8007,58.6426,58.7612,38668.0
2025-05-06 14:30:00,59.47,59.58,59.43,59.58,37646.0,58.7612,58.8698,58.7216,58.8698,37646.0
2025-05-06 15:00:00,59.58,59.63,59.52,59.54,55071.0,58.8698,58.9192,58.8106,58.8303,55071.0
2025-05-06 15:30:00,59.54,59.61,59.19,59.2,317205.0,58.8303,58.8995,58.4845,58.4944,317205.0
2025-05-07 09:30:00,59.62,61.95,59.4,61.79,533035.0,58.9094,61.2116,58.692,61.0535,533035.0
2025-05-07 10:00:00,61.79,61.84,61.17,61.19,169743.0,61.0535,61.1029,60.4409,60.4607,169743.0
2025-05-07 10:30:00,61.22,61.52,61.11,61.28,130436.0,60.4903,60.7867,60.3816,60.5496,130436.0
2025-05-07 11:00:00,61.3,61.93,61.27,61.93,121335.0,60.5693,61.1918,60.5397,61.1918,121335.0
2025-05-07 11:30:00,61.89,62.16,61.83,62.13,212395.0,61.1523,61.4191,61.093,61.3894,212395.0
2025-05-07 12:00:00,62.11,62.84,62.11,62.56,213267.0,61.3697,62.091,61.3697,61.8143,213267.0
2025-05-07 12:30:00,62.57,62.81,62.53,62.67,108156.0,61.8242,62.0613,61.7847,61.923,108156.0
2025-05-07 13:00:00,62.69,62.83,62.63,62.76,80423.0,61.9428,62.0811,61.8835,62.0119,80423.0
2025-05-07 13:30:00,62.75,62.78,62.04,62.16,117906.0,62.0021,62.0317,61.3005,61.4191,117906.0
2025-05-07 14:00:00,62.16,62.39,61.9,62.33,142926.0,61.4191,61.6464,61.1622,61.5871,142926.0
2025-05-07 14:30:00,62.34,62.74,62.34,62.61,160580.0,61.5969,61.9922,61.5969,61.8637,160580.0
2025-05-07 15:00:00,62.59,62.72,62.27,62.28,178399.0,61.844,61.9724,61.5278,61.5377,178399.0
2025-05-07 15:30:00,62.29,62.57,62.02,62.22,522137.0,61.5475,61.8242,61.2808,61.4784,522137.0
2025-05-08 09:30:00,62.51,62.9,62.13,62.53,95735.0,61.7649,62.1503,61.3894,61.7847,95735.0
2025-05-08 10:00:00,62.45,62.86,62.27,62.8,78519.0,61.7056,62.1107,61.5278,62.0515,78519.0
2025-05-08 10:30:00,62.78,62.95,62.58,62.65,151663.0,62.0317,62.1997,61.8341,61.9033,151663.0
2025-05-08 11:00:00,62.63,62.88,62.36,62.79,67182.0,61.8835,62.1305,61.6167,62.0416,67182.0
2025-05-08 11:30:00,62.77,63.01,62.73,62.87,76539.0,62.0218,62.259,61.9823,62.1206,76539.0
2025-05-08 12:00:00,62.85,63.0,62.78,62.99,62690.0,62.1009,62.2491,62.0317,62.2392,62690.0
2025-05-08 12:30:00,62.99,63.32,62.97,63.29,93096.0,62.2392,62.5653,62.2194,62.5356,93096.0
2025-05-08 13:00:00,63.29,63.38,63.24,63.29,109379.0,62.5356,62.6245,62.4862,62.5356,109379.0
2025-05-08 13:30:00,63.29,63.37,63.04,63.06,97818.0,62.5356,62.6147,62.2886,62.3084,97818.0
2025-05-08 14:00:00,63.05,63.25,62.93,62.99,154079.0,62.2985,62.4961,62.1799,62.2392,154079.0
2025-05-08 14:30:00,62.98,63.13,62.82,62.86,67407.0,62.2293,62.3775,62.0712,62.1107,67407.0
2025-05-08 15:00:00,62.87,62.96,62.77,62.9,70025.0,62.1206,62.2096,62.0218,62.1503,70025.0
2025-05-08 15:30:00,62.89,62.97,62.6,62.72,429282.0,62.1404,62.2194,61.8538,61.9724,429282.0
2025-05-09 09:30:00,62.93,63.16,62.53,63.16,90696.0,62.1799,62.4072,61.7847,62.4072,90696.0
2025-05-09 10:00:00,63.14,63.27,63.04,63.19,126872.0,62.3874,62.5159,62.2886,62.4368,126872.0
2025-05-09 10:30:00,63.19,63.33,62.89,62.89,57020.0,62.4368,62.5751,62.1404,62.1404,57020.0
2025-05-09 11:00:00,62.84,62.94,62.67,62.93,65590.0,62.091,62.1898,61.923,62.1799,65590.0
2025-05-09 11:30:00,62.94,63.03,62.85,62.97,45886.0,62.1898,62.2787,62.1009,62.2194,45886.0
2025-05-09 12:00:00,62.97,63.08,62.88,63.01,98309.0,62.2194,62.3281,62.1305,62.259,98309.0
2025-05-09 12:30:00,63.01,63.02,62.75,62.8,48232.0,62.259,62.2688,62.0021,62.0515,48232.0
2025-05-09 13:00:00,62.78,62.94,62.72,62.92,59262.0,62.0317,62.1898,61.9724,62.17,59262.0
2025-05-09 13:30:00,62.93,63.11,62.85,63.08,45590.0,62.1799,62.3578,62.1009,62.3281,45590.0
2025-05-09 14:00:00,63.08,63.09,62.93,62.96,45040.0,62.3281,62.338,62.1799,62.2096,45040.0
2025-05-09 14:30:00,62.96,63.05,62.94,62.96,46228.0,62.2096,62.2985,62.1898,62.2096,46228.0
2025-05-09 15:00:00,62.96,63.12,62.94,62.95,86047.0,62.2096,62.3676,62.1898,62.1997,86047.0
2025-05-09 15:30:00,62.95,63.04,62.88,63.02,366351.0,62.1997,62.2886,62.1305,62.2688,366351.0
2025-05-12 09:30:00,62.74,63.01,62.36,62.79,82816.0,61.9922,62.259,61.6167,62.0416,82816.0
2025-05-12 10:00:00,62.8,62.87,62.4,62.45,80977.0,62.0515,62.1206,61.6562,61.7056,80977.0
2025-05-12 10:30:00,62.43,62.48,61.99,62.01,194274.0,61.6859,61.7353,61.2511,61.2709,194274.0
2025-05-12 11:00:00,62.03,62.34,61.94,61.99,64152.0,61.2906,61.5969,61.2017,61.2511,64152.0
2025-05-12 11:30:00,62.01,62.24,61.79,61.81,45712.0,61.2709,61.4981,61.0535,61.0733,45712.0
2025-05-12 12:00:00,61.8,62.05,61.8,62.0,37759.0,61.0634,61.3104,61.0634,61.261,37759.0
2025-05-12 12:30:00,62.0,62.26,61.92,62.22,37660.0,61.261,61.5179,61.182,61.4784,37660.0
2025-05-12 13:00:00,62.23,62.34,61.96,62.08,42829.0,61.4883,61.5969,61.2215,61.34,42829.0
2025-05-12 13:30:00,62.08,62.15,62.03,62.08,52589.0,61.34,61.4092,61.2906,61.34,52589.0
2025-05-12 14:00:00,62.07,62.19,62.0,62.03,43213.0,61.3302,61.4487,61.261,61.2906,43213.0
2025-05-12 14:30:00,62.04,62.12,61.91,61.93,42727.0,61.3005,61.3796,61.1721,61.1918,42727.0
2025-05-12 15:00:00,61.93,62.18,61.91,62.09,93367.0,61.1918,61.4389,61.1721,61.3499,93367.0
2025-05-12 15:30:00,62.09,62.28,61.89,62.26,339365.0,61.3499,61.5377,61.1523,61.5179,339365.0
2025-05-13 09:30:00,62.25,62.46,61.79,61.82,89902.0,61.508,61.7155,61.0535,61.0831,89902.0
2025-05-13 10:00:00,61.83,62.42,61.8,62.3,69614.0,61.093,61.676,61.0634,61.5574,69614.0
2025-05-13 10:30:00,62.31,62.48,62.25,62.36,83921.0,61.5673,61.7353,61.508,61.6167,83921.0
2025-05-13 11:00:00,62.35,62.7,62.28,62.63,96110.0,61.6068,61.9527,61.5377,61.8835,96110.0
2025-05-13 11:30:00,62.62,62.74,62.47,62.73,52919.0,61.8736,61.9922,61.7254,61.9823,52919.0
2025-05-13 12:00:00,62.74,63.0,62.63,62.96,106746.0,61.9922,62.2491,61.8835,62.2096,106746.0
2025-05-13 12:30:00,62.96,63.06,62.86,63.06,91700.0,62.2096,62.3084,62.1107,62.3084,91700.0
2025-05-13 13:00:00,63.06,63.29,63.04,63.27,98253.0,62.3084,62.5356,62.2886,62.5159,98253.0
2025-05-13 13:30:00,63.27,63.44,63.26,63.4,106854.0,62.5159,62.6838,62.506,62.6443,106854.0
2025-05-13 14:00:00,63.39,63.51,63.08,63.09,123623.0,62.6344,62.753,62.3281,62.338,123623.0
2025-05-13 14:30:00,63.1,63.27,63.06,63.24,48719.0,62.3479,62.5159,62.3084,62.4862,48719.0
2025-05-13 15:00:00,63.24,63.3,63.07,63.09,103840.0,62.4862,62.5455,62.3182,62.338,103840.0
2025-05-13 15:30:00,63.11,63.23,62.84,62.93,314665.0,62.3578,62.4763,62.091,62.1799,314665.0
2025-05-14 09:30:00,62.45,62.45,60.95,61.36,94592.0,61.7056,61.7056,60.2235,60.6286,94592.0
2025-05-14 10:00:00,61.28,61.34,60.95,61.06,86153.0,60.5496,60.6089,60.2235,60.3322,86153.0
2025-05-14 10:30:00,61.08,61.17,60.76,60.91,70883.0,60.352,60.4409,60.0358,60.184,70883.0
2025-05-14 11:00:00,60.91,61.13,60.62,61.07,144938.0,60.184,60.4014,59.8974,60.3421,144938.0
2025-05-14 11:30:00,61.1,61.21,60.96,61.14,77724.0,60.3717,60.4804,60.2334,60.4112,77724.0
2025-05-14 12:00:00,61.16,61.21,60.94,60.96,97557.0,60.431,60.4804,60.2136,60.2334,97557.0
2025-05-14 12:30:00,60.95,61.22,60.95,61.12,41775.0,60.2235,60.4903,60.2235,60.3915,41775.0
2025-05-14 13:00:00,61.11,61.31,61.05,61.21,148697.0,60.3816,60.5792,60.3223,60.4804,148697.0
2025-05-14 13:30:00,61.2,61.21,61.04,61.2,44537.0,60.4705,60.4804,60.3124,60.4705,44537.0
2025-05-14 14:00:00,61.22,61.43,61.22,61.29,62316.0,60.4903,60.6978,60.4903,60.5595,62316.0
2025-05-14 14:30:00,61.32,61.44,61.28,61.3,68696.0,60.5891,60.7077,60.5496,60.5693,68696.0
2025-05-14 15:00:00,61.3,61.31,61.18,61.26,87555.0,60.5693,60.5792,60.4508,60.5298,87555.0
2025-05-14 15:30:00,61.27,61.58,61.27,61.35,332544.0,60.5397,60.846,60.5397,60.6187,332544.0
2025-05-15 09:30:00,61.05,61.77,60.75,61.61,139484.0,61.05,61.77,60.75,61.61,139484.0
2025-05-15 10:00:00,61.6,61.74,61.37,61.53,124652.0,61.6,61.74,61.37,61.53,124652.0
2025-05-15 10:30:00,61.54,61.77,61.52,61.63,63575.0,61.54,61.77,61.52,61.63,63575.0
2025-05-15 11:00:00,61.65,61.72,61.46,61.58,61253.0,61.65,61.72,61.46,61.58,61253.0
2025-05-15 11:30:00,61.59,61.66,61.49,61.62,121255.0,61.59,61.66,61.49,61.62,121255.0
2025-05-15 12:00:00,61.62,61.84,61.61,61.8,25841.0,61.62,61.84,61.61,61.8,25841.0
2025-05-15 12:30:00,61.8,61.83,61.63,61.83,33289.0,61.8,61.83,61.63,61.83,33289.0
2025-05-15 13:00:00,61.85,61.97,61.81,61.84,66762.0,61.85,61.97,61.81,61.84,66762.0
2025-05-15 13:30:00,61.83,61.99,61.81,61.94,89515.0,61.83,61.99,61.81,61.94,89515.0
2025-05-15 14:00:00,61.94,62.05,61.84,62.05,97538.0,61.94,62.05,61.84,62.05,97538.0
2025-05-15 14:30:00,62.04,62.28,62.03,62.27,77176.0,62.04,62.28,62.03,62.27,77176.0
2025-05-15 15:00:00,62.28,62.48,62.22,62.47,91110.0,62.28,62.48,62.22,62.47,91110.0
2025-05-15 15:30:00,62.47,62.49,62.27,62.38,369940.0,62.47,62.49,62.27,62.38,369940.0
2025-05-16 09:30:00,62.29,62.57,62.01,62.47,128986.0,62.29,62.57,62.01,62.47,128986.0
2025-05-16 10:00:00,62.43,62.54,62.23,62.46,67578.0,62.43,62.54,62.23,62.46,67578.0
2025-05-16 10:30:00,62.48,62.92,62.48,62.63,73643.0,62.48,62.92,62.48,62.63,73643.0
2025-05-16 11:00:00,62.64,62.88,62.61,62.78,78178.0,62.64,62.88,62.61,62.78,78178.0
2025-05-16 11:30:00,62.78,62.88,62.64,62.77,37157.0,62.78,62.88,62.64,62.77,37157.0
2025-05-16 12:00:00,62.78,62.98,62.78,62.98,24155.0,62.78,62.98,62.78,62.98,24155.0
2025-05-16 12:30:00,62.98,63.05,62.93,63.03,29296.0,62.98,63.05,62.93,63.03,29296.0
2025-05-16 13:00:00,63.03,63.12,62.98,63.07,43874.0,63.03,63.12,62.98,63.07,43874.0
2025-05-16 13:30:00,63.06,63.16,63.05,63.15,34070.0,63.06,63.16,63.05,63.15,34070.0
2025-05-16 14:00:00,63.17,63.2,63.02,63.13,114838.0,63.17,63.2,63.02,63.13,114838.0
2025-05-16 14:30:00,63.11,63.2,63.06,63.16,44929.0,63.11,63.2,63.06,63.16,44929.0
2025-05-16 15:00:00,63.15,63.26,63.1,63.17,132402.0,63.15,63.26,63.1,63.17,132402.0
2025-05-16 15:30:00,63.15,63.27,63.06,63.19,269278.0,63.15,63.27,63.06,63.19,269278.0
2025-05-19 09:30:00,62.84,63.16,62.64,63.03,82003.0,62.84,63.16,62.64,63.03,82003.0
2025-05-19 10:00:00,62.99,63.34,62.97,63.34,79598.0,62.99,63.34,62.97,63.34,79598.0
2025-05-19 10:30:00,63.34,63.38,63.19,63.23,55854.0,63.34,63.38,63.19,63.23,55854.0
2025-05-19 11:00:00,63.24,63.41,63.24,63.39,33893.0,63.24,63.41,63.24,63.39,33893.0
2025-05-19 11:30:00,63.4,63.43,63.27,63.35,36442.0,63.4,63.43,63.27,63.35,36442.0
2025-05-19 12:00:00,63.36,63.44,63.33,63.35,35434.0,63.36,63.44,63.33,63.35,35434.0
2025-05-19 12:30:00,63.34,63.48,63.28,63.48,19730.0,63.34,63.48,63.28,63.48,19730.0
2025-05-19 13:00:00,63.48,63.5,63.36,63.47,40281.0,63.48,63.5,63.36,63.47,40281.0
2025-05-19 13:30:00,63.48,63.56,63.44,63.45,40590.0,63.48,63.56,63.44,63.45,40590.0
2025-05-19 14:00:00,63.47,63.52,63.43,63.51,38763.0,63.47,63.52,63.43,63.51,38763.0
2025-05-19 14:30:00,63.52,63.54,63.46,63.48,25673.0,63.52,63.54,63.46,63.48,25673.0
2025-05-19 15:00:00,63.5,63.52,63.23,63.26,53727.0,63.5,63.52,63.23,63.26,53727.0
2025-05-19 15:30:00,63.25,63.61,63.25,63.55,211358.0,63.25,63.61,63.25,63.55,211358.0
2025-05-20 09:30:00,64.0,65.96,63.79,65.92,408155.0,64.0,65.96,63.79,65.92,408155.0
2025-05-20 10:00:00,65.92,66.16,65.85,65.87,274640.0,65.92,66.16,65.85,65.87,274640.0
2025-05-20 10:30:00,65.88,65.9,65.59,65.78,167600.0,65.88,65.9,65.59,65.78,167600.0
2025-05-20 11:00:00,65.76,66.06,65.72,65.98,56720.0,65.76,66.06,65.72,65.98,56720.0
2025-05-20 11:30:00,65.97,65.99,65.6,65.93,80306.0,65.97,65.99,65.6,65.93,80306.0
2025-05-20 12:00:00,65.94,66.01,65.81,65.91,87658.0,65.94,66.01,65.81,65.91,87658.0
2025-05-20 12:30:00,65.91,66.05,65.9,66.04,53540.0,65.91,66.05,65.9,66.04,53540.0
2025-05-20 13:00:00,66.05,66.13,66.01,66.02,60463.0,66.05,66.13,66.01,66.02,60463.0
2025-05-20 13:30:00,66.03,66.1,65.59,65.79,186063.0,66.03,66.1,65.59,65.79,186063.0
2025-05-20 14:00:00,65.8,65.86,65.58,65.61,109733.0,65.8,65.86,65.58,65.61,109733.0
2025-05-20 14:30:00,65.62,65.75,65.5,65.54,134135.0,65.62,65.75,65.5,65.54,134135.0
2025-05-20 15:00:00,65.54,65.6,65.47,65.48,59555.0,65.54,65.6,65.47,65.48,59555.0
2025-05-20 15:30:00,65.49,65.64,65.39,65.57,373259.0,65.49,65.64,65.39,65.57,373259.0
2025-05-21 09:30:00,64.93,65.37,64.28,64.39,138922.0,64.93,65.37,64.28,64.39,138922.0
2025-05-21 10:00:00,64.34,64.51,64.08,64.14,120588.0,64.34,64.51,64.08,64.14,120588.0
2025-05-21 10:30:00,64.14,64.36,63.95,64.06,61510.0,64.14,64.36,63.95,64.06,61510.0
2025-05-21 11:00:00,64.01,64.55,64.01,64.51,66065.0,64.01,64.55,64.01,64.51,66065.0
2025-05-21 11:30:00,64.51,64.72,64.5,64.56,57752.0,64.51,64.72,64.5,64.56,57752.0
2025-05-21 12:00:00,64.56,64.61,64.41,64.47,81769.0,64.56,64.61,64.41,64.47,81769.0
2025-05-21 12:30:00,64.46,64.63,64.46,64.56,42363.0,64.46,64.63,64.46,64.56,42363.0
2025-05-21 13:00:00,64.55,64.6,64.34,64.43,98908.0,64.55,64.6,64.34,64.43,98908.0
2025-05-21 13:30:00,64.43,64.45,64.18,64.22,85273.0,64.43,64.45,64.18,64.22,85273.0
2025-05-21 14:00:00,64.18,64.18,63.9,63.97,101207.0,64.18,64.18,63.9,63.97,101207.0
2025-05-21 14:30:00,63.96,64.02,63.85,63.89,69680.0,63.96,64.02,63.85,63.89,69680.0
2025-05-21 15:00:00,63.89,64.06,63.85,63.93,57950.0,63.89,64.06,63.85,63.93,57950.0
2025-05-21 15:30:00,63.94,64.16,63.91,63.97,327046.0,63.94,64.16,63.91,63.97,327046.0
2025-05-22 09:30:00,63.39,63.45,62.75,62.8,38819.0,63.39,63.45,62.75,62.8,38819.0
2025-05-22 10:00:00,62.84,63.02,62.52,62.55,53768.0,62.84,63.02,62.52,62.55,53768.0
2025-05-22 10:30:00,62.58,62.77,62.3,62.75,69167.0,62.58,62.77,62.3,62.75,69167.0
2025-05-22 11:00:00,62.75,62.84,62.5,62.8,50804.0,62.75,62.84,62.5,62.8,50804.0
2025-05-22 11:30:00,62.79,62.96,62.72,62.72,51817.0,62.79,62.96,62.72,62.72,51817.0
2025-05-22 12:00:00,62.7,62.83,62.64,62.68,28083.0,62.7,62.83,62.64,62.68,28083.0
2025-05-22 12:30:00,62.68,62.76,62.6,62.64,37333.0,62.68,62.76,62.6,62.64,37333.0
2025-05-22 13:00:00,62.6,63.08,62.59,63.07,34787.0,62.6,63.08,62.59,63.07,34787.0
2025-05-22 13:30:00,63.07,63.22,63.05,63.14,57637.0,63.07,63.22,63.05,63.14,57637.0
2025-05-22 14:00:00,63.14,63.33,63.13,63.24,78100.0,63.14,63.33,63.13,63.24,78100.0
2025-05-22 14:30:00,63.22,63.31,63.19,63.3,56633.0,63.22,63.31,63.19,63.3,56633.0
2025-05-22 15:00:00,63.3,63.38,63.22,63.36,81520.0,63.3,63.38,63.22,63.36,81520.0
2025-05-22 15:30:00,63.37,63.38,62.98,63.07,239768.0,63.37,63.38,62.98,63.07,239768.0
2025-05-23 09:30:00,63.34,63.35,62.22,62.46,48904.0,63.34,63.35,62.22,62.46,48904.0
2025-05-23 10:00:00,62.46,62.65,62.26,62.59,56483.0,62.46,62.65,62.26,62.59,56483.0
2025-05-23 10:30:00,62.59,62.71,62.39,62.51,34028.0,62.59,62.71,62.39,62.51,34028.0
2025-05-23 11:00:00,62.59,62.77,62.5,62.65,32430.0,62.59,62.77,62.5,62.65,32430.0
2025-05-23 11:30:00,62.66,62.97,62.65,62.81,32629.0,62.66,62.97,62.65,62.81,32629.0
2025-05-23 12:00:00,62.79,62.94,62.71,62.89,31568.0,62.79,62.94,62.71,62.89,31568.0
2025-05-23 12:30:00,62.88,62.96,62.85,62.9,29689.0,62.88,62.96,62.85,62.9,29689.0
2025-05-23 13:00:00,62.91,63.13,62.88,63.12,58427.0,62.91,63.13,62.88,63.12,58427.0
2025-05-23 13:30:00,63.12,63.22,63.07,63.17,46458.0,63.12,63.22,63.07,63.17,46458.0
2025-05-23 14:00:00,63.17,63.35,63.14,63.28,42668.0,63.17,63.35,63.14,63.28,42668.0
2025-05-23 14:30:00,63.29,63.43,63.29,63.35,45276.0,63.29,63.43,63.29,63.35,45276.0
2025-05-23 15:00:00,63.34,63.43,63.26,63.26,60410.0,63.34,63.43,63.26,63.26,60410.0
2025-05-23 15:30:00,63.27,63.49,63.21,63.46,200698.0,63.27,63.49,63.21,63.46,200698.0
2025-05-27 09:30:00,64.0,64.12,63.44,63.5,56468.0,64.0,64.12,63.44,63.5,56468.0
2025-05-27 10:00:00,63.51,63.87,63.3,63.74,113919.0,63.51,63.87,63.3,63.74,113919.0
2025-05-27 10:30:00,63.75,64.45,63.75,64.4,43014.0,63.75,64.45,63.75,64.4,43014.0
2025-05-27 11:00:00,64.36,64.46,64.18,64.46,38833.0,64.36,64.46,64.18,64.46,38833.0
2025-05-27 11:30:00,64.45,64.5,64.3,64.42,57605.0,64.45,64.5,64.3,64.42,57605.0
2025-05-27 12:00:00,64.4,64.57,64.36,64.56,24629.0,64.4,64.57,64.36,64.56,24629.0
2025-05-27 12:30:00,64.56,64.69,64.48,64.65,113787.0,64.56,64.69,64.48,64.65,113787.0
2025-05-27 13:00:00,64.66,64.7,64.49,64.58,30166.0,64.66,64.7,64.49,64.58,30166.0
2025-05-27 13:30:00,64.56,64.78,64.51,64.75,56212.0,64.56,64.78,64.51,64.75,56212.0
2025-05-27 14:00:00,64.74,64.84,64.67,64.78,46297.0,64.74,64.84,64.67,64.78,46297.0
2025-05-27 14:30:00,64.79,64.86,64.75,64.81,43570.0,64.79,64.86,64.75,64.81,43570.0
2025-05-27 15:00:00,64.81,64.91,64.77,64.79,50528.0,64.81,64.91,64.77,64.79,50528.0
2025-05-27 15:30:00,64.81,64.86,64.58,64.64,225720.0,64.81,64.86,64.58,64.64,225720.0
2025-05-28 09:30:00,64.36,64.51,63.99,64.03,85629.0,64.36,64.51,63.99,64.03,85629.0
2025-05-28 10:00:00,64.06,64.15,63.84,64.0,83362.0,64.06,64.15,63.84,64.0,83362.0
2025-05-28 10:30:00,64.0,64.18,63.72,63.9,23842.0,64.0,64.18,63.72,63.9,23842.0
2025-05-28 11:00:00,63.92,63.96,63.57,63.58,19836.0,63.92,63.96,63.57,63.58,19836.0
2025-05-28 11:30:00,63.6,63.62,63.38,63.48,16241.0,63.6,63.62,63.38,63.48,16241.0
2025-05-28 12:00:00,63.49,63.53,63.4,63.4,22189.0,63.49,63.53,63.4,63.4,22189.0
2025-05-28 12:30:00,63.41,63.61,63.4,63.56,17187.0,63.41,63.61,63.4,63.56,17187.0
2025-05-28 13:00:00,63.54,63.62,63.46,63.52,20203.0,63.54,63.62,63.46,63.52,20203.0
2025-05-28 13:30:00,63.53,63.53,63.31,63.32,16939.0,63.53,63.53,63.31,63.32,16939.0
2025-05-28 14:00:00,63.33,63.38,63.19,63.34,36829.0,63.33,63.38,63.19,63.34,36829.0
2025-05-28 14:30:00,63.35,63.42,63.02,63.22,63577.0,63.35,63.42,63.02,63.22,63577.0
2025-05-28 15:00:00,63.2,63.35,63.12,63.33,98423.0,63.2,63.35,63.12,63.33,98423.0
2025-05-28 15:30:00,63.33,63.44,63.21,63.37,144224.0,63.33,63.44,63.21,63.37,144224.0
2025-05-29 09:30:00,63.3,63.72,63.05,63.68,137029.0,63.3,63.72,63.05,63.68,137029.0
2025-05-29 10:00:00,63.7,64.17,63.69,64.01,55946.0,63.7,64.17,63.69,64.01,55946.0
2025-05-29 10:30:00,64.03,64.06,63.86,64.03,48330.0,64.03,64.06,63.86,64.03,48330.0
2025-05-29 11:00:00,63.99,63.99,63.79,63.98,22303.0,63.99,63.99,63.79,63.98,22303.0
2025-05-29 11:30:00,63.99,63.99,63.65,63.77,47904.0,63.99,63.99,63.65,63.77,47904.0
2025-05-29 12:00:00,63.85,64.04,63.72,63.93,27147.0,63.85,64.04,63.72,63.93,27147.0
2025-05-29 12:30:00,63.94,64.09,63.91,64.03,25038.0,63.94,64.09,63.91,64.03,25038.0
2025-05-29 13:00:00,64.03,64.14,63.99,64.07,16271.0,64.03,64.14,63.99,64.07,16271.0
2025-05-29 13:30:00,64.04,64.21,64.02,64.11,20898.0,64.04,64.21,64.02,64.11,20898.0
2025-05-29 14:00:00,64.12,64.19,64.03,64.14,101330.0,64.12,64.19,64.03,64.14,101330.0
2025-05-29 14:30:00,64.14,64.26,64.08,64.13,32392.0,64.14,64.26,64.08,64.13,32392.0
2025-05-29 15:00:00,64.13,64.21,64.07,64.09,39329.0,64.13,64.21,64.07,64.09,39329.0
2025-05-29 15:30:00,64.1,64.16,64.0,64.1,281775.0,64.1,64.16,64.0,64.1,281775.0
2025-05-30 09:30:00,63.96,64.31,63.25,64.23,209184.0,63.96,64.31,63.25,64.23,209184.0
2025-05-30 10:00:00,64.24,64.3,63.95,64.03,52616.0,64.24,64.3,63.95,64.03,52616.0
2025-05-30 10:30:00,64.05,64.14,63.75,63.87,56027.0,64.05,64.14,63.75,63.87,56027.0
2025-05-30 11:00:00,63.84,64.07,63.82,64.04,42920.0,63.84,64.07,63.82,64.04,42920.0
2025-05-30 11:30:00,64.05,64.24,63.98,64.01,47632.0,64.05,64.24,63.98,64.01,47632.0
2025-05-30 12:00:00,64.01,64.16,63.94,64.01,47199.0,64.01,64.16,63.94,64.01,47199.0
2025-05-30 12:30:00,64.01,64.34,63.98,64.34,47558.0,64.01,64.34,63.98,64.34,47558.0
2025-05-30 13:00:00,64.34,64.52,64.23,64.5,56985.0,64.34,64.52,64.23,64.5,56985.0
2025-05-30 13:30:00,64.49,64.56,64.43,64.5,54344.0,64.49,64.56,64.43,64.5,54344.0
2025-05-30 14:00:00,64.52,64.76,64.52,64.61,77084.0,64.52,64.76,64.52,64.61,77084.0
2025-05-30 14:30:00,64.61,64.84,64.57,64.81,82038.0,64.61,64.84,64.57,64.81,82038.0
2025-05-30 15:00:00,64.83,65.04,64.78,64.98,118100.0,64.83,65.04,64.78,64.98,118100.0
2025-05-30 15:30:00,65.0,65.1,64.76,64.82,600864.0,65.0,65.1,64.76,64.82,600864.0
2025-06-02 09:30:00,64.33,64.63,63.76,64.28,72551.0,64.33,64.63,63.76,64.28,72551.0
2025-06-02 10:00:00,64.2,64.63,64.17,64.48,45126.0,64.2,64.63,64.17,64.48,45126.0
2025-06-02 10:30:00,64.45,64.89,64.45,64.76,40915.0,64.45,64.89,64.45,64.76,40915.0
2025-06-02 11:00:00,64.73,64.87,64.57,64.61,31075.0,64.73,64.87,64.57,64.61,31075.0
2025-06-02 11:30:00,64.62,64.67,64.43,64.67,20917.0,64.62,64.67,64.43,64.67,20917.0
2025-06-02 12:00:00,64.68,64.71,64.4,64.45,22135.0,64.68,64.71,64.4,64.45,22135.0
2025-06-02 12:30:00,64.47,64.64,64.38,64.62,31138.0,64.47,64.64,64.38,64.62,31138.0
2025-06-02 13:00:00,64.63,64.75,64.57,64.59,49466.0,64.63,64.75,64.57,64.59,49466.0
2025-06-02 13:30:00,64.6,64.7,64.52,64.54,49803.0,64.6,64.7,64.52,64.54,49803.0
2025-06-02 14:00:00,64.54,64.69,64.49,64.66,46613.0,64.54,64.69,64.49,64.66,46613.0
2025-06-02 14:30:00,64.67,64.77,64.57,64.74,38992.0,64.67,64.77,64.57,64.74,38992.0
2025-06-02 15:00:00,64.75,64.85,64.61,64.81,80850.0,64.75,64.85,64.61,64.81,80850.0
2025-06-02 15:30:00,64.81,64.96,64.76,64.92,258931.0,64.81,64.96,64.76,64.92,258931.0
2025-06-03 09:30:00,65.04,65.13,64.54,64.74,202756.0,65.04,65.13,64.54,64.74,202756.0
2025-06-03 10:00:00,64.78,65.09,64.64,65.09,144031.0,64.78,65.09,64.64,65.09,144031.0
2025-06-03 10:30:00,65.07,65.3,64.98,65.01,100586.0,65.07,65.3,64.98,65.01,100586.0
2025-06-03 11:00:00,65.01,65.25,64.9,65.17,86721.0,65.01,65.25,64.9,65.17,86721.0
2025-06-03 11:30:00,65.17,65.36,65.1,65.26,170884.0,65.17,65.36,65.1,65.26,170884.0
2025-06-03 12:00:00,65.26,65.29,65.14,65.2,48887.0,65.26,65.29,65.14,65.2,48887.0
2025-06-03 12:30:00,65.21,65.29,65.15,65.28,56866.0,65.21,65.29,65.15,65.28,56866.0
2025-06-03 13:00:00,65.29,65.41,65.27,65.37,127229.0,65.29,65.41,65.27,65.37,127229.0
2025-06-03 13:30:00,65.39,65.42,65.06,65.16,50591.0,65.39,65.42,65.06,65.16,50591.0
2025-06-03 14:00:00,65.16,65.28,65.11,65.26,64817.0,65.16,65.28,65.11,65.26,64817.0
2025-06-03 14:30:00,65.25,65.3,65.21,65.25,70533.0,65.25,65.3,65.21,65.25,70533.0
2025-06-03 15:00:00,65.25,65.29,65.18,65.25,54040.0,65.25,65.29,65.18,65.25,54040.0
2025-06-03 15:30:00,65.27,65.36,65.19,65.25,326960.0,65.27,65.36,65.19,65.25,326960.0
2025-06-04 09:30:00,65.23,65.3,64.54,64.96,83645.0,65.23,65.3,64.54,64.96,83645.0
2025-06-04 10:00:00,64.92,65.21,64.71,65.09,97895.0,64.92,65.21,64.71,65.09,97895.0
2025-06-04 10:30:00,65.09,65.2,64.92,65.05,57510.0,65.09,65.2,64.92,65.05,57510.0
2025-06-04 11:00:00,65.06,65.11,64.87,64.99,134965.0,65.06,65.11,64.87,64.99,134965.0
2025-06-04 11:30:00,65.01,65.07,64.9,64.97,83320.0,65.01,65.07,64.9,64.97,83320.0
2025-06-04 12:00:00,64.97,65.07,64.95,64.99,125691.0,64.97,65.07,64.95,64.99,125691.0
2025-06-04 12:30:00,64.99,65.21,64.99,65.14,97585.0,64.99,65.21,64.99,65.14,97585.0
2025-06-04 13:00:00,65.17,65.38,65.16,65.29,76691.0,65.17,65.38,65.16,65.29,76691.0
2025-06-04 13:30:00,65.29,65.44,65.29,65.44,57789.0,65.29,65.44,65.29,65.44,57789.0
2025-06-04 14:00:00,65.45,65.45,65.3,65.33,81002.0,65.45,65.45,65.3,65.33,81002.0
2025-06-04 14:30:00,65.33,65.38,65.12,65.16,79473.0,65.33,65.38,65.12,65.16,79473.0
2025-06-04 15:00:00,65.17,65.23,64.99,65.05,90626.0,65.17,65.23,64.99,65.05,90626.0
2025-06-04 15:30:00,65.04,65.08,64.64,64.66,432996.0,65.04,65.08,64.64,64.66,432996.0
2025-06-05 09:30:00,64.64,64.71,64.39,64.53,45753.0,64.64,64.71,64.39,64.53,45753.0
2025-06-05 10:00:00,64.52,64.86,64.45,64.77,207844.0,64.52,64.86,64.45,64.77,207844.0
2025-06-05 10:30:00,64.77,64.89,64.62,64.89,111834.0,64.77,64.89,64.62,64.89,111834.0
2025-06-05 11:00:00,64.94,65.08,64.86,64.9,105012.0,64.94,65.08,64.86,64.9,105012.0
2025-06-05 11:30:00,64.95,65.17,64.88,65.16,58122.0,64.95,65.17,64.88,65.16,58122.0
2025-06-05 12:00:00,65.16,65.47,65.07,65.47,155886.0,65.16,65.47,65.07,65.47,155886.0
2025-06-05 12:30:00,65.46,65.51,65.36,65.48,109338.0,65.46,65.51,65.36,65.48,109338.0
2025-06-05 13:00:00,65.49,65.6,65.4,65.49,169231.0,65.49,65.6,65.4,65.49,169231.0
2025-06-05 13:30:00,65.5,65.71,65.48,65.66,73552.0,65.5,65.71,65.48,65.66,73552.0
2025-06-05 14:00:00,65.66,65.66,65.3,65.42,87022.0,65.66,65.66,65.3,65.42,87022.0
2025-06-05 14:30:00,65.43,65.65,65.41,65.49,180428.0,65.43,65.65,65.41,65.49,180428.0
2025-06-05 15:00:00,65.48,65.55,65.15,65.22,162620.0,65.48,65.55,65.15,65.22,162620.0
2025-06-05 15:30:00,65.22,65.33,65.07,65.28,988070.0,65.22,65.33,65.07,65.28,988070.0
2025-06-06 09:30:00,65.48,65.49,64.8,65.46,54126.0,65.48,65.49,64.8,65.46,54126.0
2025-06-06 10:00:00,65.45,65.45,65.09,65.33,75334.0,65.45,65.45,65.09,65.33,75334.0
2025-06-06 10:30:00,65.33,65.39,65.05,65.11,35863.0,65.33,65.39,65.05,65.11,35863.0
2025-06-06 11:00:00,65.08,65.19,64.93,65.04,34870.0,65.08,65.19,64.93,65.04,34870.0
2025-06-06 11:30:00,65.04,65.24,64.95,65.18,81495.0,65.04,65.24,64.95,65.18,81495.0
2025-06-06 12:00:00,65.19,65.44,65.15,65.38,41440.0,65.19,65.44,65.15,65.38,41440.0
2025-06-06 12:30:00,65.4,65.5,65.22,65.32,113319.0,65.4,65.5,65.22,65.32,113319.0
2025-06-06 13:00:00,65.31,65.41,65.2,65.4,44870.0,65.31,65.41,65.2,65.4,44870.0
2025-06-06 13:30:00,65.4,65.56,65.37,65.5,106392.0,65.4,65.56,65.37,65.5,106392.0
2025-06-06 14:00:00,65.48,65.53,65.39,65.4,64158.0,65.48,65.53,65.39,65.4,64158.0
2025-06-06 14:30:00,65.4,65.45,65.33,65.38,90646.0,65.4,65.45,65.33,65.38,90646.0
2025-06-06 15:00:00,65.38,65.47,65.34,65.39,239051.0,65.38,65.47,65.34,65.39,239051.0
2025-06-06 15:30:00,65.39,65.54,65.33,65.48,396636.0,65.39,65.54,65.33,65.48,396636.0
2025-06-09 09:30:00,65.19,65.57,65.1,65.34,78434.0,65.19,65.57,65.1,65.34,78434.0
2025-06-09 10:00:00,65.34,65.55,65.31,65.5,52982.0,65.34,65.55,65.31,65.5,52982.0
2025-06-09 10:30:00,65.51,65.67,65.42,65.66,45796.0,65.51,65.67,65.42,65.66,45796.0
2025-06-09 11:00:00,65.7,66.02,65.65,65.96,60200.0,65.7,66.02,65.65,65.96,60200.0
2025-06-09 11:30:00,65.94,66.13,65.92,65.96,58291.0,65.94,66.13,65.92,65.96,58291.0
2025-06-09 12:00:00,65.98,66.14,65.94,66.09,54599.0,65.98,66.14,65.94,66.09,54599.0
2025-06-09 12:30:00,66.09,66.11,65.97,66.1,59576.0,66.09,66.11,65.97,66.1,59576.0
2025-06-09 13:00:00,66.05,66.19,65.93,66.18,58704.0,66.05,66.19,65.93,66.18,58704.0
2025-06-09 13:30:00,66.16,66.24,66.06,66.18,60751.0,66.16,66.24,66.06,66.18,60751.0
2025-06-09 14:00:00,66.18,66.2,66.04,66.08,53810.0,66.18,66.2,66.04,66.08,53810.0
2025-06-09 14:30:00,66.08,66.15,66.03,66.06,57483.0,66.08,66.15,66.03,66.06,57483.0
2025-06-09 15:00:00,66.06,66.14,65.75,65.78,64688.0,66.06,66.14,65.75,65.78,64688.0
2025-06-09 15:30:00,65.78,65.8,65.58,65.63,269490.0,65.78,65.8,65.58,65.63,269490.0
2025-06-10 09:30:00,65.52,65.84,65.27,65.56,111417.0,65.52,65.84,65.27,65.56,111417.0
2025-06-10 10:00:00,65.61,66.04,65.5,65.79,57395.0,65.61,66.04,65.5,65.79,57395.0
2025-06-10 10:30:00,65.81,65.96,65.73,65.92,49354.0,65.81,65.96,65.73,65.92,49354.0
2025-06-10 11:00:00,65.94,66.09,65.94,66.08,43516.0,65.94,66.09,65.94,66.08,43516.0
2025-06-10 11:30:00,66.09,66.17,65.86,65.94,60248.0,66.09,66.17,65.86,65.94,60248.0
2025-06-10 12:00:00,65.95,66.14,65.92,66.03,38451.0,65.95,66.14,65.92,66.03,38451.0
2025-06-10 12:30:00,66.04,66.08,65.94,65.94,35049.0,66.04,66.08,65.94,65.94,35049.0
2025-06-10 13:00:00,65.95,66.06,65.91,66.05,39383.0,65.95,66.06,65.91,66.05,39383.0
2025-06-10 13:30:00,66.05,66.14,66.02,66.06,34001.0,66.05,66.14,66.02,66.06,34001.0
2025-06-10 14:00:00,66.06,66.06,65.86,65.95,34035.0,66.06,66.06,65.86,65.95,34035.0
2025-06-10 14:30:00,65.95,66.0,65.9,65.92,26049.0,65.95,66.0,65.9,65.92,26049.0
2025-06-10 15:00:00,65.93,65.97,65.84,65.93,35163.0,65.93,65.97,65.84,65.93,35163.0
2025-06-10 15:30:00,65.92,65.95,65.75,65.89,301888.0,65.92,65.95,65.75,65.89,301888.0
2025-06-11 09:30:00,65.81,66.17,65.73,65.94,35107.0,65.81,66.17,65.73,65.94,35107.0
2025-06-11 10:00:00,65.9,66.02,65.79,65.85,24925.0,65.9,66.02,65.79,65.85,24925.0
2025-06-11 10:30:00,65.92,66.08,65.87,66.01,27020.0,65.92,66.08,65.87,66.01,27020.0
2025-06-11 11:00:00,66.0,66.0,65.77,65.9,38750.0,66.0,66.0,65.77,65.9,38750.0
2025-06-11 11:30:00,65.9,65.9,65.63,65.7,35422.0,65.9,65.9,65.63,65.7,35422.0
2025-06-11 12:00:00,65.7,65.76,65.62,65.71,36648.0,65.7,65.76,65.62,65.71,36648.0
2025-06-11 12:30:00,65.73,65.87,65.7,65.79,33353.0,65.73,65.87,65.7,65.79,33353.0
2025-06-11 13:00:00,65.78,65.87,65.71,65.82,30314.0,65.78,65.87,65.71,65.82,30314.0
2025-06-11 13:30:00,65.82,65.89,65.73,65.89,26932.0,65.82,65.89,65.73,65.89,26932.0
2025-06-11 14:00:00,65.87,65.89,65.54,65.56,27051.0,65.87,65.89,65.54,65.56,27051.0
2025-06-11 14:30:00,65.55,65.66,65.46,65.49,40452.0,65.55,65.66,65.46,65.49,40452.0
2025-06-11 15:00:00,65.5,65.68,65.45,65.63,50614.0,65.5,65.68,65.45,65.63,50614.0
2025-06-11 15:30:00,65.65,65.7,65.5,65.55,214619.0,65.65,65.7,65.5,65.55,214619.0
2025-06-12 09:30:00,65.84,66.09,65.54,65.92,29930.0,65.84,66.09,65.54,65.92,29930.0
2025-06-12 10:00:00,65.89,66.03,65.82,66.02,43517.0,65.89,66.03,65.82,66.02,43517.0
2025-06-12 10:30:00,66.01,66.04,65.7,65.71,32783.0,66.01,66.04,65.7,65.71,32783.0
2025-06-12 11:00:00,65.73,65.78,65.5,65.63,44046.0,65.73,65.78,65.5,65.63,44046.0
2025-06-12 11:30:00,65.65,65.73,65.56,65.7,27586.0,65.65,65.73,65.56,65.7,27586.0
2025-06-12 12:00:00,65.68,65.68,65.43,65.49,66260.0,65.68,65.68,65.43,65.49,66260.0
2025-06-12 12:30:00,65.5,65.68,65.44,65.57,35553.0,65.5,65.68,65.44,65.57,35553.0
2025-06-12 13:00:00,65.59,65.78,65.53,65.68,26090.0,65.59,65.78,65.53,65.68,26090.0
2025-06-12 13:30:00,65.68,65.81,65.67,65.81,25812.0,65.68,65.81,65.67,65.81,25812.0
2025-06-12 14:00:00,65.82,65.92,65.79,65.92,30315.0,65.82,65.92,65.79,65.92,30315.0
2025-06-12 14:30:00,65.9,65.91,65.82,65.84,27057.0,65.9,65.91,65.82,65.84,27057.0
2025-06-12 15:00:00,65.83,65.91,65.77,65.9,36240.0,65.83,65.91,65.77,65.9,36240.0
2025-06-12 15:30:00,65.9,65.98,65.76,65.8,270728.0,65.9,65.98,65.76,65.8,270728.0
2025-06-13 09:30:00,65.72,66.11,65.4,65.47,42124.0,65.72,66.11,65.4,65.47,42124.0
2025-06-13 10:00:00,65.46,65.97,65.45,65.93,47161.0,65.46,65.97,65.45,65.93,47161.0
2025-06-13 10:30:00,65.92,65.96,65.53,65.7,33030.0,65.92,65.96,65.53,65.7,33030.0
2025-06-13 11:00:00,65.68,65.72,65.47,65.61,40237.0,65.68,65.72,65.47,65.61,40237.0
2025-06-13 11:30:00,65.6,65.71,65.57,65.57,30864.0,65.6,65.71,65.57,65.57,30864.0
2025-06-13 12:00:00,65.57,65.61,65.46,65.49,48383.0,65.57,65.61,65.46,65.49,48383.0
2025-06-13 12:30:00,65.48,65.59,65.37,65.44,40806.0,65.48,65.59,65.37,65.44,40806.0
2025-06-13 13:00:00,65.44,65.49,65.31,65.36,46052.0,65.44,65.49,65.31,65.36,46052.0
2025-06-13 13:30:00,65.36,65.4,65.2,65.34,64516.0,65.36,65.4,65.2,65.34,64516.0
2025-06-13 14:00:00,65.34,65.5,65.34,65.38,53353.0,65.34,65.5,65.34,65.38,53353.0
2025-06-13 14:30:00,65.37,65.42,65.26,65.37,51857.0,65.37,65.42,65.26,65.37,51857.0
2025-06-13 15:00:00,65.38,65.42,65.28,65.33,67608.0,65.38,65.42,65.28,65.33,67608.0
2025-06-13 15:30:00,65.32,65.34,64.91,65.19,363760.0,65.32,65.34,64.91,65.19,363760.0
2025-06-16 09:30:00,65.56,65.91,65.08,65.43,39664.0,65.56,65.91,65.08,65.43,39664.0
2025-06-16 10:00:00,65.38,65.53,65.23,65.34,39707.0,65.38,65.53,65.23,65.34,39707.0
2025-06-16 10:30:00,65.33,65.47,65.28,65.36,26236.0,65.33,65.47,65.28,65.36,26236.0
2025-06-16 11:00:00,65.34,65.34,64.87,64.95,23487.0,65.34,65.34,64.87,64.95,23487.0
2025-06-16 11:30:00,64.94,65.04,64.91,64.93,23038.0,64.94,65.04,64.91,64.93,23038.0
2025-06-16 12:00:00,64.95,64.95,64.73,64.87,26272.0,64.95,64.95,64.73,64.87,26272.0
2025-06-16 12:30:00,64.84,64.9,64.74,64.74,15079.0,64.84,64.9,64.74,64.74,15079.0
2025-06-16 13:00:00,64.72,64.72,64.48,64.69,28581.0,64.72,64.72,64.48,64.69,28581.0
2025-06-16 13:30:00,64.69,64.8,64.5,64.5,21475.0,64.69,64.8,64.5,64.5,21475.0
2025-06-16 14:00:00,64.5,64.5,64.27,64.3,38618.0,64.5,64.5,64.27,64.3,38618.0
2025-06-16 14:30:00,64.3,64.62,64.24,64.48,46377.0,64.3,64.62,64.24,64.48,46377.0
2025-06-16 15:00:00,64.47,64.48,64.04,64.14,42543.0,64.47,64.48,64.04,64.14,42543.0
2025-06-16 15:30:00,64.15,64.59,64.14,64.4,289835.0,64.15,64.59,64.14,64.4,289835.0
2025-06-17 09:30:00,64.19,64.56,63.33,63.9,51720.0,64.19,64.56,63.33,63.9,51720.0
2025-06-17 10:00:00,63.89,64.09,63.85,64.03,41881.0,63.89,64.09,63.85,64.03,41881.0
2025-06-17 10:30:00,64.03,64.09,63.73,63.73,37476.0,64.03,64.09,63.73,63.73,37476.0
2025-06-17 11:00:00,63.72,63.73,63.5,63.55,56002.0,63.72,63.73,63.5,63.55,56002.0
2025-06-17 11:30:00,63.55,63.59,63.24,63.26,81845.0,63.55,63.59,63.24,63.26,81845.0
2025-06-17 12:00:00,63.27,63.42,63.22,63.34,122913.0,63.27,63.42,63.22,63.34,122913.0
2025-06-17 12:30:00,63.35,63.41,63.27,63.4,55001.0,63.35,63.41,63.27,63.4,55001.0
2025-06-17 13:00:00,63.38,63.52,63.1,63.1,108162.0,63.38,63.52,63.1,63.1,108162.0
2025-06-17 13:30:00,63.11,63.19,62.94,63.17,87911.0,63.11,63.19,62.94,63.17,87911.0
2025-06-17 14:00:00,63.16,63.24,63.06,63.24,52696.0,63.16,63.24,63.06,63.24,52696.0
2025-06-17 14:30:00,63.23,63.26,63.13,63.24,54081.0,63.23,63.26,63.13,63.24,54081.0
2025-06-17 15:00:00,63.24,63.4,63.17,63.38,64157.0,63.24,63.4,63.17,63.38,64157.0
2025-06-17 15:30:00,63.39,63.58,63.14,63.2,541467.0,63.39,63.58,63.14,63.2,541467.0
2025-06-18 09:30:00,63.32,63.45,62.83,63.07,63776.0,63.32,63.45,62.83,63.07,63776.0
2025-06-18 10:00:00,63.04,63.24,62.85,62.95,61938.0,63.04,63.24,62.85,62.95,61938.0
2025-06-18 10:30:00,62.93,63.13,62.89,63.13,45901.0,62.93,63.13,62.89,63.13,45901.0
2025-06-18 11:00:00,63.1,63.28,63.09,63.13,79250.0,63.1,63.28,63.09,63.13,79250.0
2025-06-18 11:30:00,63.11,63.15,62.93,62.97,72224.0,63.11,63.15,62.93,62.97,72224.0
2025-06-18 12:00:00,62.97,63.12,62.96,63.05,42342.0,62.97,63.12,62.96,63.05,42342.0
2025-06-18 12:30:00,63.05,63.06,62.92,62.92,47234.0,63.05,63.06,62.92,62.92,47234.0
2025-06-18 13:00:00,62.92,62.95,62.84,62.95,46507.0,62.92,62.95,62.84,62.95,46507.0
2025-06-18 13:30:00,62.94,62.96,62.75,62.8,66348.0,62.94,62.96,62.75,62.8,66348.0
2025-06-18 14:00:00,62.81,62.91,62.61,62.84,59151.0,62.81,62.91,62.61,62.84,59151.0
2025-06-18 14:30:00,62.84,62.93,62.72,62.79,85774.0,62.84,62.93,62.72,62.79,85774.0
2025-06-18 15:00:00,62.79,62.85,62.54,62.65,80102.0,62.79,62.85,62.54,62.65,80102.0
2025-06-18 15:30:00,62.61,62.77,62.35,62.41,490272.0,62.61,62.77,62.35,62.41,490272.0
2025-06-20 09:30:00,62.73,63.12,62.29,62.67,621536.0,62.73,63.12,62.29,62.67,621536.0
2025-06-20 10:00:00,62.71,62.96,62.66,62.76,64606.0,62.71,62.96,62.66,62.76,64606.0
2025-06-20 10:30:00,62.71,63.08,62.7,63.05,69133.0,62.71,63.08,62.7,63.05,69133.0
2025-06-20 11:00:00,63.04,63.36,63.02,63.13,58786.0,63.04,63.36,63.02,63.13,58786.0
2025-06-20 11:30:00,63.14,63.26,63.03,63.04,64917.0,63.14,63.26,63.03,63.04,64917.0
2025-06-20 12:00:00,63.04,63.05,62.78,62.8,71446.0,63.04,63.05,62.78,62.8,71446.0
2025-06-20 12:30:00,62.79,62.92,62.67,62.7,85133.0,62.79,62.92,62.67,62.7,85133.0
2025-06-20 13:00:00,62.7,62.93,62.7,62.92,59086.0,62.7,62.93,62.7,62.92,59086.0
2025-06-20 13:30:00,62.9,62.94,62.76,62.76,75369.0,62.9,62.94,62.76,62.76,75369.0
2025-06-20 14:00:00,62.76,62.93,62.76,62.83,77072.0,62.76,62.93,62.76,62.83,77072.0
2025-06-20 14:30:00,62.82,62.84,62.67,62.72,101289.0,62.82,62.84,62.67,62.72,101289.0
2025-06-20 15:00:00,62.71,62.77,62.56,62.6,124033.0,62.71,62.77,62.56,62.6,124033.0
2025-06-20 15:30:00,62.58,62.76,62.44,62.52,670616.0,62.58,62.76,62.44,62.52,670616.0